PBR
2023/10/30~2024/03/28
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2024 |
03/28 | 3,365 | 3,700 | 3,365 | 3,670 | +8.42% | 231,000 | 289億8608万 | +6.25% | - | 4.8 |
03/27 | 3,420 | 3,495 | 3,380 | 3,385 | -1.46% | 78,600 | 267億3512万 | -1.6% | - | 4.42 |
03/26 | 3,310 | 3,435 | 3,275 | 3,435 | +1.78% | 97,600 | 271億3002万 | -0.29% | - | 4.49 |
03/25 | 3,350 | 3,430 | 3,295 | 3,375 | -0.15% | 99,800 | 266億5614万 | -2.34% | - | 4.41 |
03/22 | 3,520 | 3,520 | 3,355 | 3,380 | -3.57% | 132,900 | 266億9563万 | -2.03% | - | 4.42 |
03/21 | 3,420 | 3,585 | 3,365 | 3,505 | +2.49% | 170,900 | 276億8289万 | +1.98% | - | 4.58 |
03/19 | 3,320 | 3,460 | 3,270 | 3,420 | +3.01% | 131,300 | 270億1155万 | +0.62% | - | 4.47 |
03/18 | 3,290 | 3,370 | 3,160 | 3,320 | -0.45% | 193,800 | 262億2174万 | -1.19% | - | 4.34 |
03/15 | 3,580 | 3,580 | 3,305 | 3,335 | -9.13% | 386,200 | 263億4021万 | +0.42% | - | 4.36 |
03/14 | 3,595 | 3,860 | 3,475 | 3,670 | +5.01% | 561,100 | 289億8608万 | +11.89% | - | 4.8 |
03/13 | 3,625 | 3,625 | 3,400 | 3,495 | -0.85% | 154,400 | 276億391万 | +8.41% | - | 4.57 |
03/12 | 3,375 | 3,600 | 3,300 | 3,525 | +2.92% | 166,300 | 278億4085万 | +10.99% | - | 4.61 |
03/11 | 3,630 | 3,680 | 3,400 | 3,425 | -9.15% | 321,100 | 270億5104万 | +9.53% | - | 4.48 |
03/08 | 3,675 | 3,930 | 3,670 | 3,770 | +2.59% | 344,600 | 297億7589万 | +22.2% | - | 4.93 |
03/07 | 3,900 | 3,930 | 3,650 | 3,675 | -3.92% | 311,600 | 290億2557万 | +21.21% | - | 4.8 |
03/06 | 3,615 | 3,915 | 3,525 | 3,825 | +2.27% | 369,300 | 302億1029万 | +28.18% | - | 5 |
03/05 | 3,400 | 3,800 | 3,355 | 3,740 | +11.64% | 378,200 | 295億3895万 | +27.99% | - | 4.89 |
03/04 | 3,280 | 3,375 | 3,205 | 3,350 | +4.04% | 129,700 | 264億5868万 | +16.64% | - | 4.38 |
03/01 | 3,180 | 3,265 | 3,060 | 3,220 | +0.63% | 157,200 | 254億3193万 | +13.38% | - | 4.21 |
02/29 | 3,285 | 3,325 | 3,185 | 3,200 | -2.59% | 139,000 | 252億7397万 | +14.04% | - | 4.18 |
02/28 | 3,395 | 3,465 | 3,230 | 3,285 | -3.38% | 207,000 | 259億4531万 | +18.72% | - | 4.29 |
02/27 | 3,475 | 3,495 | 3,360 | 3,400 | -0.58% | 132,000 | 268億5359万 | +24.77% | - | 4.44 |
02/26 | 3,300 | 3,500 | 3,205 | 3,420 | +5.39% | 201,500 | 270億1155万 | +27.75% | - | 4.47 |
02/22 | 3,345 | 3,380 | 3,130 | 3,245 | -0.92% | 235,200 | 256億2938万 | +23.62% | - | 4.24 |
02/21 | 3,245 | 3,360 | 3,220 | 3,275 | -1.21% | 171,600 | 258億6632万 | +27.14% | - | 4.28 |
02/20 | 3,260 | 3,460 | 3,100 | 3,315 | -5.56% | 616,400 | 261億8225万 | +31.13% | - | 4.33 |
02/19 | 3,705 | 3,780 | 3,490 | 3,510 | -5.65% | 451,900 | 277億2238万 | +41.7% | - | 4.59 |
02/16 | 3,105 | 3,795 | 3,035 | 3,720 | +15.35% | 718,600 | 293億8099万 | +53.66% | - | 4.86 |
02/15 | 3,200 | 3,285 | 2,985 | 3,225 | +5.56% | 688,800 | 254億7142万 | +36.88% | - | 4.22 |
02/14 | 2,550 | 3,055 | 2,543 | 3,055 | +19.57% | 1,240,600 | 241億2874万 | +32.08% | - | 3.99 |
02/13 | 2,515 | 2,581 | 2,472 | 2,555 | +4.71% | 332,000 | 201億7968万 | +12.16% | - | 3.34 |
02/09 | 2,388 | 2,479 | 2,364 | 2,440 | +3.65% | 193,400 | 192億7140万 | +8.11% | - | 3.19 |
02/08 | 2,340 | 2,400 | 2,296 | 2,354 | +1.73% | 132,500 | 185億9216万 | +4.81% | - | 3.08 |
02/07 | 2,268 | 2,324 | 2,257 | 2,314 | +2.34% | 103,500 | 182億7624万 | +3.07% | - | 3.02 |
02/06 | 2,300 | 2,330 | 2,251 | 2,261 | -1.09% | 105,100 | 178億5764万 | +0.8% | - | 2.96 |
02/05 | 2,288 | 2,339 | 2,257 | 2,286 | -0.65% | 144,600 | 180億5509万 | +2.28% | - | 2.99 |
02/02 | 2,395 | 2,442 | 2,291 | 2,301 | -3.44% | 222,000 | 181億7356万 | +3.42% | - | 3.01 |
02/01 | 2,381 | 2,441 | 2,336 | 2,383 | -2.5% | 171,700 | 188億2121万 | +7.63% | - | 3.11 |
01/31 | 2,441 | 2,530 | 2,425 | 2,444 | -1.45% | 144,200 | 193億299万 | +11.09% | - | 3.19 |
01/30 | 2,354 | 2,480 | 2,350 | 2,480 | +8.96% | 276,800 | 195億8732万 | +13.66% | - | 3.24 |
01/29 | 2,500 | 2,506 | 2,227 | 2,276 | -8.52% | 413,400 | 179億7611万 | +5.27% | - | 2.97 |
01/26 | 2,500 | 2,538 | 2,460 | 2,488 | -2.12% | 279,700 | 196億5051万 | +15.72% | - | 3.25 |
01/25 | 2,385 | 2,551 | 2,358 | 2,542 | +7.17% | 498,900 | 200億7701万 | +19.45% | - | 3.32 |
01/24 | 2,230 | 2,390 | 2,192 | 2,372 | +6.22% | 324,500 | 187億3433万 | +12.84% | - | 3.1 |
01/23 | 2,262 | 2,327 | 2,230 | 2,233 | -0.13% | 216,900 | 176億3649万 | +7.1% | - | 2.92 |
01/22 | 2,228 | 2,270 | 2,194 | 2,236 | +2.01% | 152,000 | 176億6018万 | +8.07% | - | 2.92 |
01/19 | 2,137 | 2,217 | 2,093 | 2,192 | +3.74% | 161,000 | 173億1267万 | +6.87% | - | 2.86 |
01/18 | 2,000 | 2,135 | 1,998 | 2,113 | +4.66% | 129,400 | 166億8871万 | +3.83% | - | 2.76 |
01/17 | 2,063 | 2,081 | 2,010 | 2,019 | -2.7% | 129,800 | 159億4629万 | -0.2% | - | 2.64 |
01/16 | 2,070 | 2,140 | 2,070 | 2,075 | +0.73% | 88,600 | 163億8859万 | +3.03% | - | 2.71 |
01/15 | 2,060 | 2,082 | 2,014 | 2,060 | -1.9% | 105,300 | 162億7011万 | +2.85% | - | 2.69 |
01/12 | 2,080 | 2,106 | 2,041 | 2,100 | +0.57% | 97,500 | 165億8604万 | +5.42% | - | 2.74 |
01/11 | 2,160 | 2,162 | 2,075 | 2,088 | -3.24% | 143,800 | 164億9126万 | +5.35% | - | 2.73 |
01/10 | 2,154 | 2,194 | 2,100 | 2,158 | -0.87% | 129,400 | 170億4413万 | +9.43% | - | 2.82 |
01/09 | 2,074 | 2,189 | 2,050 | 2,177 | +7.56% | 188,200 | 171億9419万 | +11.18% | - | 2.85 |
01/05 | 2,145 | 2,145 | 1,952 | 2,024 | -6.9% | 419,100 | 159億8578万 | +4.33% | - | 2.65 |
01/04 | 2,283 | 2,299 | 2,174 | 2,174 | -6.33% | 293,000 | 171億7050万 | +12.58% | - | 2.84 |
2023 |
12/29 | 2,259 | 2,338 | 2,220 | 2,321 | +2.43% | 295,800 | 183億3152万 | +21.2% | - | 3.03 |
12/28 | 2,089 | 2,268 | 2,078 | 2,266 | +9.57% | 361,900 | 178億9713万 | +19.58% | - | 2.96 |
12/27 | 2,061 | 2,082 | 2,037 | 2,068 | +1.82% | 81,300 | 163億3330万 | +10.06% | - | 2.7 |
12/26 | 2,080 | 2,118 | 2,031 | 2,031 | -0.54% | 139,500 | 160億4107万 | +8.2% | - | 2.65 |
12/25 | 2,012 | 2,090 | 2,006 | 2,042 | +1.49% | 129,700 | 161億2795万 | +8.56% | - | 2.67 |
12/22 | 1,995 | 2,030 | 1,976 | 2,012 | +0.6% | 95,000 | 158億9100万 | +6.79% | - | 2.63 |
12/21 | 1,971 | 2,011 | 1,940 | 2,000 | +1.16% | 92,600 | 157億7623万 | +6.27% | - | 2.61 |
12/20 | 1,995 | 2,031 | 1,977 | 1,977 | +0.05% | 116,100 | 155億9480万 | +5.27% | - | 2.58 |
12/19 | 1,940 | 1,990 | 1,885 | 1,976 | +1.65% | 79,100 | 155億8691万 | +5.56% | - | 2.58 |
12/18 | 1,925 | 1,990 | 1,912 | 1,944 | +2.64% | 111,200 | 153億3449万 | +4.52% | - | 2.54 |
12/15 | 1,949 | 2,000 | 1,874 | 1,894 | -2.82% | 161,200 | 149億4009万 | +2.6% | - | 2.47 |
12/14 | 1,870 | 1,955 | 1,855 | 1,949 | +6.5% | 189,400 | 153億7393万 | +6.27% | - | 2.54 |
12/13 | 1,788 | 1,830 | 1,786 | 1,830 | +2.46% | 73,700 | 144億3525万 | +0.55% | - | 2.39 |
12/12 | 1,790 | 1,814 | 1,763 | 1,786 | +0.34% | 73,100 | 140億8817万 | -1.38% | - | 2.33 |
12/11 | 1,820 | 1,839 | 1,777 | 1,780 | -2.04% | 60,400 | 140億4084万 | -1.44% | - | 2.32 |
12/08 | 1,800 | 1,856 | 1,770 | 1,817 | +0.28% | 88,500 | 143億3270万 | +1% | - | 2.37 |
12/07 | 1,819 | 1,858 | 1,798 | 1,812 | +1.06% | 95,100 | 142億9326万 | +1.17% | - | 2.37 |
12/06 | 1,781 | 1,820 | 1,755 | 1,793 | +0.17% | 96,600 | 141億4339万 | +0.5% | - | 2.34 |
12/05 | 1,800 | 1,814 | 1,765 | 1,790 | -2.24% | 112,300 | 141億1972万 | +0.85% | - | 2.34 |
12/04 | 1,897 | 1,905 | 1,831 | 1,831 | -1.4% | 123,300 | 144億4314万 | +3.68% | - | 2.39 |
12/01 | 1,810 | 1,919 | 1,765 | 1,857 | +3.8% | 218,200 | 146億4823万 | +5.87% | - | 2.42 |
11/30 | 1,749 | 1,796 | 1,690 | 1,789 | +2.52% | 137,200 | 141億1183万 | +2.64% | - | 2.34 |
11/29 | 1,794 | 1,829 | 1,745 | 1,745 | -3% | 102,700 | 137億6476万 | +0.63% | - | 2.28 |
11/28 | 1,767 | 1,821 | 1,756 | 1,799 | +1.58% | 102,500 | 141億9072万 | +4.29% | - | 2.35 |
11/27 | 1,806 | 1,864 | 1,747 | 1,771 | -2.75% | 197,800 | 139億6985万 | +3.27% | - | 2.31 |
11/24 | 1,800 | 1,902 | 1,766 | 1,821 | -2.31% | 219,100 | 143億6425万 | +6.62% | - | 2.38 |
11/22 | 1,926 | 2,000 | 1,855 | 1,864 | -7.54% | 319,300 | 147億344万 | +9.65% | - | 2.43 |
11/21 | 2,052 | 2,082 | 1,925 | 2,016 | -5.08% | 335,700 | 158億6212万 | +19.22% | - | 2.62 |
11/20 | 2,201 | 2,228 | 2,105 | 2,124 | -0.28% | 358,000 | 167億1187万 | +26.81% | - | 2.77 |
11/17 | 1,985 | 2,150 | 1,974 | 2,130 | +9.17% | 528,000 | 167億5908万 | +28.62% | - | 2.77 |
11/16 | 1,970 | 2,015 | 1,934 | 1,951 | +2.25% | 396,800 | 153億5069万 | +19.18% | - | 2.54 |
11/15 | 1,849 | 1,910 | 1,792 | 1,908 | +5.24% | 261,000 | 150億1236万 | +17.2% | - | 2.48 |
11/14 | 1,841 | 1,902 | 1,736 | 1,813 | +7.85% | 499,900 | 142億6489万 | +11.71% | - | 2.36 |
11/13 | 1,699 | 1,810 | 1,630 | 1,681 | +5.39% | 263,500 | 132億2630万 | +3.83% | - | 2.19 |
11/10 | 1,579 | 1,612 | 1,549 | 1,595 | -0.31% | 55,500 | 125億4964万 | -1.3% | - | 2.08 |
11/09 | 1,607 | 1,607 | 1,560 | 1,600 | +0.44% | 42,900 | 125億8898万 | -0.93% | - | 2.08 |
11/08 | 1,616 | 1,639 | 1,585 | 1,593 | -1.67% | 51,000 | 125億3390万 | -1.24% | - | 2.07 |
11/07 | 1,653 | 1,659 | 1,620 | 1,620 | -2.17% | 43,400 | 127億4634万 | +0.19% | - | 2.11 |
11/06 | 1,679 | 1,680 | 1,631 | 1,656 | +3.5% | 60,000 | 130億2960万 | +2.16% | - | 2.16 |
11/02 | 1,605 | 1,633 | 1,600 | 1,600 | -0.56% | 55,300 | 125億8898万 | -1.54% | - | 2.08 |
11/01 | 1,672 | 1,672 | 1,600 | 1,609 | -2.31% | 49,000 | 126億5979万 | -1.47% | - | 2.09 |
10/31 | 1,600 | 1,662 | 1,534 | 1,647 | +5.58% | 79,100 | 129億5878万 | +0.43% | - | 2.14 |
10/30 | 1,548 | 1,569 | 1,536 | 1,560 | -0.57% | 34,600 | 122億7426万 | -5.34% | - | 2.03 |