PBR
2023/08/10~2024/01/09
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 |
01/09 | 5,230 | 5,410 | 5,230 | 5,300 | +0.57% | 9,500 | 206億7000万 | +5.94% | 7.82 | 1.11 |
01/05 | 5,250 | 5,400 | 5,140 | 5,270 | +0.38% | 11,200 | 205億5300万 | +5.61% | 7.78 | 1.1 |
01/04 | 5,240 | 5,430 | 5,200 | 5,250 | -2.05% | 11,700 | 204億7500万 | +5.38% | 7.75 | 1.1 |
2023 |
12/29 | 5,550 | 5,550 | 5,310 | 5,360 | -3.07% | 10,000 | 209億400万 | +7.96% | 7.91 | 1.12 |
12/28 | 5,530 | 5,660 | 5,430 | 5,530 | -0.18% | 11,500 | 215億6700万 | +11.92% | 8.16 | 1.15 |
12/27 | 5,320 | 5,610 | 5,220 | 5,540 | +6.13% | 33,800 | 216億600万 | +12.79% | 8.18 | 1.16 |
12/26 | 4,960 | 5,360 | 4,960 | 5,220 | +5.56% | 22,800 | 203億5800万 | +6.92% | 7.7 | 1.09 |
12/25 | 4,910 | 4,945 | 4,900 | 4,945 | +0.92% | 7,900 | 192億8550万 | +1.56% | 7.3 | 1.03 |
12/22 | 4,900 | 4,975 | 4,795 | 4,900 | -0.1% | 8,700 | 191億1000万 | +0.7% | 7.23 | 1.02 |
12/21 | 4,900 | 4,925 | 4,880 | 4,905 | 0% | 4,600 | 191億2950万 | +1.24% | 7.24 | 1.02 |
12/20 | 4,865 | 4,990 | 4,865 | 4,905 | +0.51% | 7,000 | 191億2950万 | +1.85% | 7.24 | 1.02 |
12/19 | 4,850 | 5,030 | 4,845 | 4,880 | +0.62% | 8,300 | 190億3200万 | +2.03% | 7.2 | 1.02 |
12/18 | 4,905 | 4,905 | 4,845 | 4,850 | -0.92% | 6,200 | 189億1500万 | +2.08% | 7.16 | 1.01 |
12/15 | 4,875 | 4,945 | 4,830 | 4,895 | +1.35% | 8,200 | 190億9050万 | +3.69% | 7.22 | 1.02 |
12/14 | 4,900 | 4,920 | 4,725 | 4,830 | -1.23% | 11,200 | 188億3700万 | +2.96% | 7.13 | 1.01 |
12/13 | 4,800 | 4,920 | 4,800 | 4,890 | +1.98% | 7,700 | 190億7100万 | +4.91% | 7.22 | 1.02 |
12/12 | 4,800 | 4,935 | 4,795 | 4,795 | -0.1% | 10,100 | 187億50万 | +3.54% | 7.08 | 1 |
12/11 | 4,655 | 4,800 | 4,655 | 4,800 | +4.23% | 7,800 | 187億2000万 | +4.26% | 7.08 | 1 |
12/08 | 4,800 | 4,800 | 4,580 | 4,605 | -4.06% | 17,200 | 179億5950万 | +0.68% | 6.8 | 0.96 |
12/07 | 4,920 | 4,920 | 4,795 | 4,800 | -2.44% | 2,800 | 187億2000万 | +5.47% | 7.08 | 1 |
12/06 | 4,840 | 4,960 | 4,840 | 4,920 | +1.76% | 2,900 | 191億8800万 | +8.87% | 7.26 | 1.03 |
12/05 | 4,955 | 4,980 | 4,790 | 4,835 | -3.01% | 5,700 | 188億5650万 | +7.83% | 7.14 | 1.01 |
12/04 | 5,090 | 5,090 | 4,960 | 4,985 | +1.84% | 7,500 | 194億4150万 | +11.97% | 7.36 | 1.04 |
12/01 | 5,010 | 5,020 | 4,835 | 4,895 | -1.61% | 7,600 | 190億9050万 | +10.87% | 7.22 | 1.02 |
11/30 | 4,980 | 5,070 | 4,895 | 4,975 | +0.3% | 5,600 | 194億250万 | +13.45% | 7.34 | 1.04 |
11/29 | 5,100 | 5,100 | 4,840 | 4,960 | -2.55% | 21,200 | 193億4400万 | +14% | 7.32 | 1.04 |
11/28 | 4,860 | 5,090 | 4,860 | 5,090 | +5.82% | 29,600 | 198億5100万 | +17.88% | 7.51 | 1.06 |
11/27 | 4,875 | 4,875 | 4,715 | 4,810 | +0.94% | 9,200 | 187億5900万 | +12.46% | 7.1 | 1 |
11/24 | 4,900 | 4,940 | 4,745 | 4,765 | -0.83% | 13,600 | 185億8350万 | +12.17% | 7.03 | 1 |
11/22 | 4,750 | 4,955 | 4,680 | 4,805 | +0.31% | 12,200 | 187億3950万 | +13.84% | 7.09 | 1 |
11/21 | 4,895 | 4,895 | 4,705 | 4,790 | -2.24% | 18,100 | 186億8100万 | +14.32% | 7.07 | 1 |
11/20 | 4,880 | 4,970 | 4,655 | 4,900 | +0.62% | 41,200 | 191億1000万 | +17.85% | 7.23 | 1.02 |
11/17 | 4,405 | 4,870 | 4,405 | 4,870 | +11.44% | 67,400 | 189億9300万 | +18.18% | 7.19 | 1.02 |
11/16 | 4,200 | 4,370 | 4,200 | 4,370 | +4.8% | 21,500 | 170億4300万 | +6.98% | 6.45 | 0.91 |
11/15 | 4,100 | 4,195 | 4,100 | 4,170 | +2.08% | 7,100 | 162億6300万 | +2.51% | 6.15 | 0.87 |
11/14 | 4,090 | 4,100 | 4,060 | 4,085 | +0.25% | 3,100 | 159億3150万 | +0.64% | 6.03 | 0.85 |
11/13 | 4,145 | 4,150 | 4,070 | 4,075 | -1.09% | 3,200 | 158億9250万 | +0.59% | 6.01 | 0.85 |
11/10 | 4,100 | 4,135 | 4,085 | 4,120 | -0.12% | 2,100 | 160億6800万 | +1.85% | 6.08 | 0.86 |
11/09 | 4,100 | 4,125 | 4,060 | 4,125 | +0.61% | 2,300 | 160億8750万 | +2.21% | 6.09 | 0.86 |
11/08 | 4,130 | 4,130 | 4,090 | 4,100 | -0.97% | 1,900 | 159億9000万 | +1.76% | 6.05 | 0.86 |
11/07 | 4,140 | 4,160 | 4,090 | 4,140 | +0.98% | 4,300 | 161億4600万 | +2.86% | 6.11 | 0.86 |
11/06 | 4,110 | 4,235 | 4,060 | 4,100 | +1.23% | 10,900 | 159億9000万 | +1.99% | 6.05 | 0.86 |
11/02 | 4,085 | 4,100 | 4,050 | 4,050 | +0.37% | 7,700 | 157億9500万 | +0.82% | 5.98 | 0.85 |
11/01 | 4,055 | 4,080 | 4,005 | 4,035 | +0.62% | 5,400 | 157億3650万 | +0.45% | 5.95 | 0.84 |
10/31 | 4,080 | 4,080 | 4,010 | 4,010 | -0.87% | 2,300 | 156億3900万 | -0.2% | 5.92 | 0.84 |
10/30 | 4,100 | 4,100 | 4,040 | 4,045 | +0.12% | 900 | 157億7550万 | +0.6% | 5.97 | 0.84 |
10/27 | 4,040 | 4,095 | 4,040 | 4,040 | 0% | 800 | 157億5600万 | +0.42% | 5.96 | 0.84 |
10/26 | 4,175 | 4,175 | 4,035 | 4,040 | -2.88% | 2,900 | 157億5600万 | +0.37% | 5.96 | 0.84 |
10/25 | 4,120 | 4,160 | 4,105 | 4,160 | +1.09% | 2,000 | 162億2400万 | +3.3% | 6.14 | 0.87 |
10/24 | 4,090 | 4,165 | 4,040 | 4,115 | -0.36% | 7,800 | 160億4850万 | +2.24% | 6.07 | 0.86 |
10/23 | 4,135 | 4,210 | 4,080 | 4,130 | +1.1% | 8,700 | 161億700万 | +2.58% | 6.1 | 0.86 |
10/20 | 4,030 | 4,085 | 4,030 | 4,085 | +0.25% | 3,900 | 159億3150万 | +1.44% | 6.03 | 0.85 |
10/19 | 4,130 | 4,130 | 4,070 | 4,075 | -0.37% | 3,000 | 158億9250万 | +1.22% | 6.01 | 0.85 |
10/18 | 4,050 | 4,115 | 4,050 | 4,090 | +1.24% | 6,200 | 159億5100万 | +1.56% | 6.04 | 0.85 |
10/17 | 4,040 | 4,050 | 4,005 | 4,040 | +1.76% | 4,100 | 157億5600万 | +0.3% | 5.96 | 0.84 |
10/16 | 3,965 | 4,000 | 3,965 | 3,970 | -0.25% | 2,200 | 154億8300万 | -1.49% | 5.86 | 0.83 |
10/13 | 4,000 | 4,030 | 3,980 | 3,980 | -0.13% | 4,100 | 155億2200万 | -1.39% | 5.87 | 0.83 |
10/12 | 3,970 | 4,040 | 3,970 | 3,985 | +1.14% | 4,200 | 155億4150万 | -1.41% | 5.88 | 0.83 |
10/11 | 3,930 | 3,950 | 3,915 | 3,940 | +0.25% | 1,300 | 153億6600万 | -2.67% | 5.81 | 0.82 |
10/10 | 3,920 | 3,945 | 3,920 | 3,930 | +0.9% | 800 | 153億2700万 | -3.01% | 5.8 | 0.82 |
10/06 | 3,930 | 3,950 | 3,895 | 3,895 | -0.89% | 3,600 | 151億9050万 | -3.92% | 5.75 | 0.81 |
10/05 | 3,885 | 3,975 | 3,885 | 3,930 | +0.9% | 1,000 | 153億2700万 | -3.13% | 5.8 | 0.82 |
10/04 | 3,885 | 3,915 | 3,835 | 3,895 | -1.14% | 6,700 | 151億9050万 | -4.04% | 5.75 | 0.81 |
10/03 | 4,065 | 4,065 | 3,940 | 3,940 | -1.75% | 4,900 | 153億6600万 | -3% | 5.81 | 0.82 |
10/02 | 4,005 | 4,050 | 3,990 | 4,010 | +0.25% | 3,800 | 156億3900万 | -1.28% | 5.92 | 0.84 |
09/29 | 4,015 | 4,020 | 3,990 | 4,000 | -0.99% | 3,900 | 156億 | -1.45% | 5.9 | 0.87 |
09/28 | 4,060 | 4,080 | 4,030 | 4,040 | -0.37% | 2,200 | 157億5600万 | -0.42% | 5.96 | 0.88 |
09/27 | 4,080 | 4,080 | 4,055 | 4,055 | -0.12% | 1,000 | 158億1450万 | +0.05% | 5.98 | 0.88 |
09/26 | 4,080 | 4,080 | 4,055 | 4,060 | -0.49% | 3,500 | 158億3400万 | +0.35% | 5.99 | 0.89 |
09/25 | 4,120 | 4,125 | 4,080 | 4,080 | -0.49% | 4,200 | 159億1200万 | +0.99% | 6.02 | 0.89 |
09/22 | 4,080 | 4,105 | 4,070 | 4,100 | +0.37% | 2,600 | 159億9000万 | +1.64% | 6.05 | 0.89 |
09/21 | 4,095 | 4,105 | 4,075 | 4,085 | -0.24% | 1,400 | 159億3150万 | +1.44% | 6.03 | 0.89 |
09/20 | 4,100 | 4,110 | 4,070 | 4,095 | -0.36% | 2,800 | 159億7050万 | +1.89% | 6.04 | 0.89 |
09/19 | 4,135 | 4,135 | 4,075 | 4,110 | -0.6% | 4,000 | 160億2900万 | +2.44% | 6.07 | 0.9 |
09/15 | 4,145 | 4,150 | 4,125 | 4,135 | -0.36% | 2,900 | 161億2650万 | +3.35% | 6.1 | 0.9 |
09/14 | 4,075 | 4,150 | 4,060 | 4,150 | +1.97% | 6,700 | 161億8500万 | +3.98% | 6.12 | 0.91 |
09/13 | 4,090 | 4,090 | 4,070 | 4,070 | -0.73% | 800 | 158億7300万 | +2.34% | 6.01 | 0.89 |
09/12 | 4,100 | 4,130 | 4,080 | 4,100 | 0% | 1,400 | 159億9000万 | +3.27% | 6.05 | 0.89 |
09/11 | 4,105 | 4,135 | 4,070 | 4,100 | -0.12% | 2,100 | 159億9000万 | +3.43% | 6.05 | 0.89 |
09/08 | 4,090 | 4,130 | 4,085 | 4,105 | -0.12% | 3,300 | 160億950万 | +3.69% | 6.06 | 0.9 |
09/07 | 4,090 | 4,140 | 4,090 | 4,110 | -0.6% | 2,000 | 160億2900万 | +3.71% | 6.07 | 0.9 |
09/06 | 4,150 | 4,150 | 4,100 | 4,135 | -0.12% | 2,700 | 161億2650万 | +4.23% | 6.1 | 0.9 |
09/05 | 4,040 | 4,140 | 4,010 | 4,140 | +2.6% | 11,200 | 161億4600万 | +4.2% | 6.11 | 0.9 |
09/04 | 3,965 | 4,040 | 3,960 | 4,035 | +1.38% | 9,200 | 157億3650万 | +1.46% | 5.95 | 0.88 |
09/01 | 3,955 | 3,980 | 3,935 | 3,980 | +0.63% | 800 | 155億2200万 | -0.03% | 5.87 | 0.87 |
08/31 | 3,995 | 4,015 | 3,950 | 3,955 | -1% | 4,800 | 154億2450万 | -0.88% | 5.84 | 0.86 |
08/30 | 3,955 | 4,025 | 3,955 | 3,995 | +1.01% | 6,500 | 155億8050万 | -0.13% | 5.9 | 0.87 |
08/29 | 3,940 | 3,980 | 3,940 | 3,955 | +0.38% | 2,100 | 154億2450万 | -1.35% | 5.84 | 0.86 |
08/28 | 3,950 | 3,980 | 3,940 | 3,940 | +0.13% | 3,100 | 153億6600万 | -1.94% | 5.81 | 0.86 |
08/25 | 3,965 | 3,965 | 3,925 | 3,935 | -0.88% | 2,100 | 153億4650万 | -2.28% | 5.81 | 0.86 |
08/24 | 3,930 | 3,980 | 3,915 | 3,970 | +1.02% | 3,200 | 154億8300万 | -1.71% | 5.86 | 0.87 |
08/23 | 3,875 | 3,930 | 3,850 | 3,930 | +1.42% | 3,700 | 153億2700万 | -2.94% | 5.8 | 0.86 |
08/22 | 3,915 | 3,925 | 3,870 | 3,875 | -0.9% | 4,400 | 151億1250万 | -4.56% | 5.72 | 0.85 |
08/21 | 3,940 | 3,950 | 3,910 | 3,910 | -0.89% | 2,900 | 152億4900万 | -3.88% | 5.77 | 0.85 |
08/18 | 3,875 | 4,035 | 3,855 | 3,945 | +0.64% | 8,200 | 153億8550万 | -3.19% | 5.82 | 0.86 |
08/17 | 3,870 | 3,930 | 3,820 | 3,920 | +1.29% | 6,800 | 152億8800万 | -3.9% | 5.79 | 0.86 |
08/16 | 3,900 | 3,930 | 3,855 | 3,870 | -1.28% | 5,500 | 150億9300万 | -5.26% | 5.71 | 0.84 |
08/15 | 3,855 | 3,920 | 3,855 | 3,920 | +1.95% | 7,200 | 152億8800万 | -4.3% | 5.79 | 0.86 |
08/14 | 3,895 | 3,895 | 3,845 | 3,845 | -1.16% | 6,400 | 149億9550万 | -6.36% | 5.67 | 0.84 |
08/10 | 3,790 | 3,925 | 3,740 | 3,890 | +2.23% | 16,400 | 151億7100万 | -5.58% | 5.74 | 0.85 |