PBR
- 2023年12月29日
- 3.93倍
2024/04/01～2024/08/23
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 | ||||||||||
| 08/23 | 1,298 | 1,339 | 1,297 | 1,315 | +1.39% | 421,700 | 778億8514万 | +15.25% | 57.69 | 5.15 |
| 08/22 | 1,286 | 1,316 | 1,273 | 1,297 | -0.54% | 322,500 | 768億1904万 | +14.17% | 56.9 | 5.08 |
| 08/21 | 1,287 | 1,328 | 1,287 | 1,304 | -0.08% | 340,100 | 772億1094万 | +14.89% | 57.21 | 5.11 |
| 08/20 | 1,277 | 1,322 | 1,275 | 1,305 | +3.49% | 520,100 | 772億7015万 | +15.28% | 57.25 | 5.11 |
| 08/19 | 1,288 | 1,308 | 1,261 | 1,261 | -3.07% | 440,000 | 746億6488万 | +11.79% | 55.32 | 4.94 |
| 08/16 | 1,290 | 1,308 | 1,266 | 1,301 | +4.92% | 762,200 | 770億3331万 | +15.75% | 57.08 | 5.1 |
| 08/15 | 1,358 | 1,359 | 1,190 | 1,240 | +9.64% | 1,620,000 | 734億2145万 | +10.81% | 54.4 | 4.86 |
| 08/14 | 1,135 | 1,146 | 1,098 | 1,131 | +3.01% | 424,400 | 669億6747万 | +1.34% | 49.62 | 4.43 |
| 08/13 | 1,036 | 1,101 | 1,036 | 1,098 | +7.44% | 287,000 | 650億1351万 | -1.88% | 48.17 | 4.3 |
| 08/09 | 993 | 1,062 | 993 | 1,022 | +4.5% | 241,100 | 605億1348万 | -9.07% | 44.84 | 4 |
| 08/08 | 941 | 1,003 | 927 | 978 | +2.3% | 168,100 | 579億821万 | -13.53% | 42.91 | 3.83 |
| 08/07 | 938 | 1,008 | 916 | 956 | +0.31% | 184,000 | 566億557万 | -16.07% | 41.94 | 3.75 |
| 08/06 | 952 | 1,050 | 936 | 953 | +4.73% | 221,300 | 564億2794万 | -16.7% | 41.81 | 3.73 |
| 08/05 | 937 | 959 | 850 | 910 | -10.08% | 283,700 | 538億8187万 | -20.87% | 39.92 | 3.56 |
| 08/02 | 1,019 | 1,045 | 981 | 1,012 | -6.12% | 414,300 | 599億2138万 | -12.61% | 44.4 | 3.96 |
| 08/01 | 1,144 | 1,157 | 1,071 | 1,078 | -6.59% | 306,800 | 638億2929万 | -7.23% | 47.29 | 4.22 |
| 07/31 | 1,150 | 1,154 | 1,116 | 1,154 | +0.35% | 115,800 | 683億2932万 | -0.86% | 50.63 | 4.52 |
| 07/30 | 1,149 | 1,162 | 1,123 | 1,150 | -0.52% | 92,900 | 680億9247万 | -1.2% | 50.45 | 4.51 |
| 07/29 | 1,152 | 1,171 | 1,150 | 1,156 | +0.96% | 72,200 | 684億4774万 | -0.6% | 50.72 | 4.53 |
| 07/26 | 1,178 | 1,198 | 1,145 | 1,145 | -0.26% | 116,700 | 677億9642万 | -1.29% | 50.23 | 4.49 |
| 07/25 | 1,126 | 1,162 | 1,119 | 1,148 | -0.69% | 142,800 | 679億7405万 | -0.69% | 50.37 | 4.5 |
| 07/24 | 1,151 | 1,170 | 1,150 | 1,156 | -0.43% | 78,300 | 684億4774万 | +0.35% | 50.72 | 4.53 |
| 07/23 | 1,169 | 1,195 | 1,151 | 1,161 | +3.75% | 123,400 | 687億4379万 | +1.22% | 50.94 | 4.55 |
| 07/22 | 1,160 | 1,164 | 1,119 | 1,119 | -4.28% | 199,000 | 662億966万 | -2.19% | 49.09 | 4.38 |
| 07/19 | 1,163 | 1,172 | 1,145 | 1,169 | -2.01% | 225,000 | 691億6809万 | +2.45% | 51.29 | 4.58 |
| 07/18 | 1,233 | 1,246 | 1,184 | 1,193 | -5.54% | 327,200 | 705億8813万 | +4.93% | 52.34 | 4.67 |
| 07/17 | 1,260 | 1,279 | 1,243 | 1,263 | +2.6% | 318,200 | 747億2994万 | +11.57% | 55.41 | 4.95 |
| 07/16 | 1,225 | 1,244 | 1,220 | 1,231 | +0.98% | 166,400 | 728億3654万 | +9.52% | 54.01 | 4.82 |
| 07/12 | 1,169 | 1,237 | 1,160 | 1,219 | +5.27% | 345,000 | 721億2652万 | +9.13% | 53.48 | 4.78 |
| 07/11 | 1,178 | 1,178 | 1,143 | 1,158 | -0.94% | 89,900 | 685億1723万 | +4.23% | 50.8 | 4.54 |
| 07/10 | 1,160 | 1,170 | 1,143 | 1,169 | -0.43% | 235,800 | 691億6809万 | +5.7% | 51.29 | 4.58 |
| 07/09 | 1,200 | 1,230 | 1,166 | 1,174 | -3.29% | 345,800 | 694億6393万 | +6.53% | 51.51 | 4.6 |
| 07/08 | 1,211 | 1,227 | 1,202 | 1,214 | +0.41% | 206,600 | 718億3068万 | +10.77% | 53.26 | 4.76 |
| 07/05 | 1,203 | 1,224 | 1,196 | 1,209 | +0.33% | 187,100 | 715億3483万 | +11.33% | 53.04 | 4.74 |
| 07/04 | 1,189 | 1,214 | 1,176 | 1,205 | +3.34% | 299,800 | 712億9816万 | +11.88% | 52.87 | 4.72 |
| 07/03 | 1,089 | 1,166 | 1,089 | 1,166 | +6.87% | 206,200 | 689億9058万 | +9.38% | 51.16 | 4.57 |
| 07/02 | 1,081 | 1,098 | 1,075 | 1,091 | +0.28% | 65,900 | 645億5294万 | +3.02% | 47.87 | 4.27 |
| 07/01 | 1,137 | 1,138 | 1,086 | 1,088 | -3.72% | 225,100 | 643億7543万 | +2.93% | 47.73 | 4.26 |
| 06/28 | 1,130 | 1,138 | 1,111 | 1,130 | +1.35% | 129,600 | 668億6051万 | +7.21% | 49.58 | 4.42 |
| 06/27 | 1,084 | 1,159 | 1,080 | 1,115 | +0.09% | 435,400 | 659億7298万 | +6.09% | 48.92 | 4.36 |
| 06/26 | 1,144 | 1,144 | 1,111 | 1,114 | -2.96% | 121,800 | 659億1382万 | +6.3% | 48.87 | 4.36 |
| 06/25 | 1,136 | 1,165 | 1,126 | 1,148 | +2.32% | 269,300 | 679億2555万 | +9.96% | 50.37 | 4.49 |
| 06/24 | 1,083 | 1,124 | 1,081 | 1,122 | +3.79% | 337,800 | 663億8716万 | +7.88% | 49.23 | 4.39 |
| 06/21 | 1,055 | 1,085 | 1,053 | 1,081 | +2.56% | 153,400 | 634億5383万 | +4.24% | 47.43 | 4.2 |
| 06/20 | 1,046 | 1,059 | 1,046 | 1,054 | +0.38% | 40,900 | 618億6895万 | +2.03% | 46.24 | 4.09 |
| 06/19 | 1,050 | 1,065 | 1,047 | 1,050 | +0.67% | 70,600 | 616億3416万 | +1.74% | 46.07 | 4.08 |
| 06/18 | 1,062 | 1,070 | 1,043 | 1,043 | -2.52% | 87,800 | 612億2326万 | +1.16% | 45.76 | 4.05 |
| 06/17 | 1,051 | 1,072 | 1,038 | 1,070 | +0.94% | 72,800 | 628億814万 | +3.78% | 46.94 | 4.15 |
| 06/14 | 1,038 | 1,069 | 1,014 | 1,060 | -0.75% | 159,000 | 622億2115万 | +2.81% | 46.51 | 4.12 |
| 06/13 | 1,057 | 1,078 | 1,052 | 1,068 | +0.09% | 135,400 | 626億9074万 | +3.79% | 46.86 | 4.15 |
| 06/12 | 1,064 | 1,085 | 1,052 | 1,067 | +0.28% | 67,400 | 626億3204万 | +3.89% | 46.81 | 4.14 |
| 06/11 | 1,065 | 1,095 | 1,053 | 1,064 | +1.62% | 196,100 | 624億5594万 | +3.6% | 46.68 | 4.13 |
| 06/10 | 1,057 | 1,064 | 1,038 | 1,047 | -1.13% | 92,000 | 614億5806万 | +1.95% | 45.93 | 4.06 |
| 06/07 | 1,018 | 1,064 | 1,017 | 1,059 | +1.05% | 88,000 | 621億6245万 | +3.22% | 46.46 | 4.11 |
| 06/06 | 1,076 | 1,076 | 1,032 | 1,048 | -0.29% | 277,900 | 615億1676万 | +2.14% | 45.98 | 4.07 |
| 06/05 | 1,049 | 1,070 | 1,038 | 1,051 | +1.06% | 283,200 | 616億9285万 | +2.34% | 46.11 | 4.08 |
| 06/04 | 983 | 1,048 | 983 | 1,040 | +8% | 384,800 | 610億4716万 | +1.36% | 45.63 | 4.04 |
| 06/03 | 982 | 984 | 960 | 963 | -1.23% | 114,700 | 565億2732万 | -6.14% | 42.25 | 3.74 |
| 05/31 | 958 | 982 | 945 | 975 | +3.39% | 123,000 | 572億3172万 | -5.25% | 42.78 | 3.79 |
| 05/30 | 960 | 969 | 925 | 943 | -3.28% | 299,200 | 553億5334万 | -8.71% | 41.37 | 3.66 |
| 05/29 | 1,041 | 1,054 | 972 | 975 | -7.5% | 453,300 | 572億3172万 | -5.89% | 42.78 | 3.79 |
| 05/28 | 1,026 | 1,072 | 1,026 | 1,054 | +3.94% | 286,700 | 618億6895万 | +1.64% | 46.24 | 4.09 |
| 05/27 | 1,047 | 1,047 | 992 | 1,014 | -2.5% | 316,900 | 595億2098万 | -2.12% | 44.49 | 3.94 |
| 05/24 | 1,019 | 1,068 | 1,010 | 1,040 | -0.86% | 212,600 | 610億4716万 | +0.48% | 45.63 | 4.04 |
| 05/23 | 1,015 | 1,068 | 996 | 1,049 | +4.27% | 272,300 | 615億7546万 | +1.45% | 46.02 | 4.07 |
| 05/22 | 1,023 | 1,027 | 986 | 1,006 | -3.92% | 493,900 | 590億5139万 | -2.71% | 44.14 | 3.91 |
| 05/21 | 1,055 | 1,093 | 1,047 | 1,047 | -1.69% | 466,700 | 612億8185万 | +1.26% | 45.93 | 4.05 |
| 05/20 | 984 | 1,076 | 977 | 1,065 | +8.45% | 593,000 | 623億3540万 | +3% | 46.72 | 4.12 |
| 05/17 | 1,005 | 1,010 | 973 | 982 | -2.68% | 248,500 | 574億7734万 | -4.94% | 43.08 | 3.8 |
| 05/16 | 1,025 | 1,027 | 988 | 1,009 | -1.66% | 347,500 | 590億5767万 | -2.51% | 44.27 | 3.91 |
| 05/15 | 1,117 | 1,130 | 997 | 1,026 | -2.93% | 908,600 | 600億5270万 | -1.06% | 45.01 | 3.97 |
| 05/14 | 1,060 | 1,063 | 1,042 | 1,057 | +0.09% | 202,100 | 618億6716万 | +1.83% | 46.37 | 4.09 |
| 05/13 | 1,027 | 1,065 | 1,021 | 1,056 | +3.53% | 241,000 | 618億863万 | +1.83% | 46.33 | 4.09 |
| 05/10 | 1,039 | 1,045 | 1,013 | 1,020 | -0.68% | 151,300 | 597億151万 | -1.64% | 44.75 | 3.95 |
| 05/09 | 1,057 | 1,059 | 1,013 | 1,027 | -3.11% | 126,000 | 601億1123万 | -1.06% | 45.06 | 3.98 |
| 05/08 | 1,064 | 1,075 | 1,056 | 1,060 | -0.93% | 90,800 | 620億4275万 | +1.83% | 46.51 | 4.1 |
| 05/07 | 1,048 | 1,089 | 1,046 | 1,070 | +5.11% | 163,700 | 626億2806万 | +2.49% | 46.94 | 4.14 |
| 05/02 | 1,056 | 1,072 | 1,017 | 1,018 | -3.6% | 99,900 | 595億8445万 | -2.49% | 44.66 | 3.94 |
| 05/01 | 1,091 | 1,093 | 1,050 | 1,056 | -1.58% | 127,700 | 618億863万 | +0.96% | 46.33 | 4.09 |
| 04/30 | 1,050 | 1,075 | 1,050 | 1,073 | +3.87% | 180,500 | 628億365万 | +2.39% | 47.08 | 4.15 |
| 04/26 | 1,040 | 1,045 | 1,012 | 1,033 | -0.39% | 87,000 | 604億6241万 | -1.24% | 45.32 | 4 |
| 04/25 | 1,050 | 1,063 | 1,023 | 1,037 | -0.38% | 99,500 | 606億9654万 | -0.77% | 45.5 | 4.01 |
| 04/24 | 1,051 | 1,072 | 1,037 | 1,041 | -1.51% | 132,200 | 609億3066万 | -0.29% | 45.67 | 4.03 |
| 04/23 | 1,033 | 1,070 | 1,006 | 1,057 | +3.32% | 574,600 | 618億6716万 | +1.34% | 46.37 | 4.09 |
| 04/22 | 1,025 | 1,030 | 1,007 | 1,023 | +1.49% | 35,600 | 598億2862万 | -1.82% | 44.88 | 3.96 |
| 04/19 | 1,010 | 1,027 | 968 | 1,008 | -1.18% | 132,900 | 589億5136万 | -3.08% | 44.22 | 3.9 |
| 04/18 | 998 | 1,030 | 991 | 1,020 | +2.2% | 102,700 | 596億5317万 | -1.73% | 44.75 | 3.95 |
| 04/17 | 1,038 | 1,043 | 987 | 998 | -2.16% | 167,600 | 583億6653万 | -3.48% | 43.79 | 3.86 |
| 04/16 | 1,039 | 1,059 | 1,006 | 1,020 | -3.04% | 90,700 | 596億5317万 | -1.16% | 44.75 | 3.95 |
| 04/15 | 1,018 | 1,052 | 1,016 | 1,052 | +4.89% | 84,500 | 615億2464万 | +2.33% | 46.15 | 4.07 |
| 04/12 | 1,018 | 1,028 | 990 | 1,003 | -2.9% | 96,500 | 586億5895万 | -2.05% | 44 | 3.88 |
| 04/11 | 1,030 | 1,046 | 1,002 | 1,033 | -0.67% | 104,400 | 604億1345万 | +0.98% | 45.32 | 4 |
| 04/10 | 1,055 | 1,068 | 1,034 | 1,040 | -0.48% | 104,100 | 608億2284万 | +1.66% | 45.63 | 4.02 |
| 04/09 | 1,045 | 1,060 | 1,036 | 1,045 | -0.48% | 67,600 | 609億5500万 | +2.25% | 45.85 | 4.03 |
| 04/08 | 1,040 | 1,068 | 1,035 | 1,050 | +0.86% | 66,800 | 612億4665万 | +2.84% | 46.07 | 4.05 |
| 04/05 | 1,041 | 1,059 | 1,033 | 1,041 | -1.05% | 148,600 | 607億2168万 | +2.06% | 45.67 | 4.02 |
| 04/04 | 1,054 | 1,067 | 1,045 | 1,052 | -0.19% | 123,800 | 613億6331万 | +3.04% | 46.15 | 4.06 |
| 04/03 | 1,032 | 1,067 | 1,032 | 1,054 | +1.35% | 170,900 | 614億7997万 | +3.13% | 46.24 | 4.07 |
| 04/02 | 1,117 | 1,129 | 1,036 | 1,040 | -6.39% | 388,800 | 606億6335万 | +1.66% | 45.63 | 4.01 |
| 04/01 | 1,125 | 1,137 | 1,095 | 1,111 | -2.03% | 90,700 | 648億479万 | +8.39% | 48.74 | 4.29 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2023年 12月期 | 1,587 7/3 | 586 10/24 | 5,620,400 3/29 |
| 最新 | 1,315 2024/8/23 | 421,700 | |