PBR
- 2023年12月29日
- 1.79倍
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 | 3,490 | 3,800 | 3,490 | 3,690 | +5.88% | 26,900 | - | +11.14% | - | - |
03/27 | 3,590 | 3,600 | 3,470 | 3,485 | -2.52% | 12,200 | - | +5.86% | - | - |
03/26 | 3,680 | 3,680 | 3,465 | 3,575 | -0.97% | 18,700 | - | +9.9% | - | - |
03/25 | 3,560 | 3,790 | 3,560 | 3,610 | +1.4% | 10,100 | - | +12.6% | - | - |
03/22 | 3,605 | 3,670 | 3,535 | 3,560 | -2.47% | 18,000 | - | +12.73% | - | - |
03/21 | 3,580 | 3,730 | 3,535 | 3,650 | +2.1% | 48,600 | - | +17.21% | - | - |
03/19 | 3,320 | 3,640 | 3,310 | 3,575 | +8.17% | 44,300 | - | +16.64% | - | - |
03/18 | 3,420 | 3,480 | 3,305 | 3,305 | -4.2% | 15,300 | - | +9.47% | - | - |
03/15 | 3,370 | 3,460 | 3,325 | 3,450 | +1.47% | 16,200 | - | +15.62% | - | - |
03/14 | 3,320 | 3,440 | 3,310 | 3,400 | +0.44% | 7,200 | - | +15.61% | - | - |
03/13 | 3,300 | 3,450 | 3,295 | 3,385 | +2.89% | 32,200 | - | +16.76% | - | - |
03/12 | 3,135 | 3,290 | 3,105 | 3,290 | +5.79% | 43,800 | - | +15.16% | - | - |
03/11 | 3,120 | 3,125 | 3,045 | 3,110 | -0.48% | 6,300 | - | +10.4% | - | - |
03/08 | 3,145 | 3,235 | 3,090 | 3,125 | +1.63% | 34,800 | - | +12.21% | - | - |
03/07 | 3,180 | 3,180 | 3,005 | 3,075 | -3.3% | 40,800 | - | +11.74% | - | - |
03/06 | 3,110 | 3,240 | 3,080 | 3,180 | +3.25% | 34,400 | - | +16.83% | - | - |
03/05 | 3,115 | 3,115 | 3,005 | 3,080 | -1.12% | 24,000 | - | +14.58% | - | - |
03/04 | 3,170 | 3,215 | 3,090 | 3,115 | -2.2% | 28,100 | - | +17.19% | - | - |
03/01 | 3,245 | 3,245 | 3,175 | 3,185 | -0.47% | 14,000 | - | +21.24% | - | - |
02/29 | 3,180 | 3,200 | 3,100 | 3,200 | +0.79% | 19,000 | - | +23.5% | - | - |
02/28 | 3,205 | 3,250 | 3,135 | 3,175 | +0.79% | 16,900 | - | +24.31% | - | - |
02/27 | 3,195 | 3,250 | 3,065 | 3,150 | +0.8% | 41,700 | - | +25.05% | - | - |
02/26 | 3,230 | 3,280 | 3,100 | 3,125 | -2.04% | 50,800 | - | +25.91% | - | - |
02/22 | 3,285 | 3,480 | 3,165 | 3,190 | -3.77% | 77,200 | - | +30.36% | - | - |
02/21 | 3,200 | 3,690 | 3,150 | 3,315 | +10.5% | 652,400 | - | +37.61% | - | - |
02/20 | 2,650 | 3,000 | 2,650 | 3,000 | +20% | 274,000 | - | +26.8% | - | - |
02/19 | 2,444 | 2,500 | 2,404 | 2,500 | +3.73% | 31,800 | - | +7.02% | - | - |
02/16 | 2,412 | 2,412 | 2,380 | 2,410 | -0.08% | 8,400 | - | +3.61% | - | - |
02/15 | 2,523 | 2,523 | 2,336 | 2,412 | -1.23% | 43,700 | - | +4.01% | - | - |
02/14 | 2,438 | 2,449 | 2,419 | 2,442 | +0.12% | 10,800 | - | +5.58% | - | - |
02/13 | 2,458 | 2,458 | 2,420 | 2,439 | +0.79% | 6,300 | - | +5.72% | - | - |
02/09 | 2,450 | 2,450 | 2,420 | 2,420 | -0.62% | 6,100 | - | +5.22% | - | - |
02/08 | 2,374 | 2,454 | 2,374 | 2,435 | +2.48% | 6,200 | - | +6.1% | - | - |
02/07 | 2,335 | 2,376 | 2,335 | 2,376 | +1.54% | 1,200 | - | +3.8% | - | - |
02/06 | 2,354 | 2,354 | 2,328 | 2,340 | +0.43% | 1,800 | - | +2.41% | - | - |
02/05 | 2,319 | 2,336 | 2,310 | 2,330 | +1.22% | 1,800 | - | +2.15% | - | - |
02/02 | 2,291 | 2,315 | 2,290 | 2,302 | 0% | 4,200 | - | +1.05% | - | - |
02/01 | 2,310 | 2,321 | 2,300 | 2,302 | -0.35% | 6,600 | - | +1.14% | - | - |
01/31 | 2,283 | 2,333 | 2,283 | 2,310 | -0.77% | 10,200 | - | +1.58% | - | - |
01/30 | 2,310 | 2,328 | 2,292 | 2,328 | +0.78% | 1,600 | - | +2.42% | - | - |
01/29 | 2,329 | 2,329 | 2,300 | 2,310 | -0.86% | 4,600 | - | +1.72% | - | - |
01/26 | 2,315 | 2,330 | 2,306 | 2,330 | -0.34% | 5,000 | - | +2.64% | - | - |
01/25 | 2,302 | 2,347 | 2,302 | 2,338 | +1.56% | 3,200 | - | +3.04% | - | - |
01/24 | 2,278 | 2,313 | 2,278 | 2,302 | +0.92% | 6,500 | - | +1.59% | - | - |
01/23 | 2,286 | 2,304 | 2,280 | 2,281 | +0.13% | 13,900 | - | +0.75% | - | - |
01/22 | 2,250 | 2,298 | 2,244 | 2,278 | +1.7% | 7,000 | - | +0.66% | - | - |
01/19 | 2,240 | 2,249 | 2,235 | 2,240 | +0.22% | 3,200 | - | -0.88% | - | - |
01/18 | 2,258 | 2,258 | 2,235 | 2,235 | -0.49% | 2,400 | - | -1.06% | - | - |
01/17 | 2,262 | 2,275 | 2,235 | 2,246 | +0.27% | 3,800 | - | -0.53% | - | - |
01/16 | 2,250 | 2,262 | 2,230 | 2,240 | -0.97% | 7,900 | - | -0.84% | - | - |
01/15 | 2,232 | 2,281 | 2,230 | 2,262 | +1.34% | 2,100 | - | -0.04% | - | - |
01/12 | 2,238 | 2,256 | 2,223 | 2,232 | -0.8% | 8,200 | - | -1.46% | - | - |
01/11 | 2,265 | 2,290 | 2,246 | 2,250 | -0.66% | 2,500 | - | -0.88% | - | - |
01/10 | 2,285 | 2,285 | 2,249 | 2,265 | -0.88% | 3,300 | - | -0.4% | - | - |
01/09 | 2,291 | 2,306 | 2,270 | 2,285 | +0.66% | 1,500 | - | +0.26% | - | - |
01/05 | 2,288 | 2,290 | 2,267 | 2,270 | -0.7% | 2,300 | - | -0.57% | - | - |
01/04 | 2,324 | 2,324 | 2,230 | 2,286 | -0.52% | 9,400 | - | -0.04% | - | - |
2023 | ||||||||||
12/29 | 2,272 | 2,336 | 2,272 | 2,298 | +1.14% | 5,200 | - | +0.35% | - | - |
12/28 | 2,249 | 2,272 | 2,243 | 2,272 | +1.88% | 2,200 | - | -0.87% | - | - |
12/27 | 2,257 | 2,257 | 2,230 | 2,230 | -0.89% | 5,700 | - | -2.87% | - | - |
12/26 | 2,239 | 2,253 | 2,232 | 2,250 | -0.22% | 7,800 | - | -2.3% | - | - |
12/25 | 2,272 | 2,284 | 2,235 | 2,255 | -0.31% | 5,700 | - | -2.34% | - | - |
12/22 | 2,280 | 2,280 | 2,255 | 2,262 | -0.79% | 2,500 | - | -2.25% | - | - |
12/21 | 2,255 | 2,291 | 2,255 | 2,280 | +0.18% | 2,300 | - | -1.72% | - | - |
12/20 | 2,300 | 2,315 | 2,260 | 2,276 | -0.87% | 14,400 | - | -2.15% | - | - |
12/19 | 2,262 | 2,320 | 2,262 | 2,296 | +0.13% | 4,700 | - | -1.46% | - | - |
12/18 | 2,274 | 2,308 | 2,273 | 2,293 | +0.84% | 4,600 | - | -1.76% | - | - |
12/15 | 2,232 | 2,274 | 2,218 | 2,274 | +1.7% | 4,900 | - | -2.7% | - | - |
12/14 | 2,271 | 2,271 | 2,233 | 2,236 | -1.54% | 8,300 | - | -4.53% | - | - |
12/13 | 2,240 | 2,292 | 2,210 | 2,271 | +3.13% | 4,900 | - | -3.2% | - | - |
12/12 | 2,198 | 2,228 | 2,185 | 2,202 | +0.05% | 9,800 | - | -6.42% | - | - |
12/11 | 2,225 | 2,230 | 2,191 | 2,201 | -1.08% | 4,500 | - | -6.74% | - | - |
12/08 | 2,253 | 2,253 | 2,216 | 2,225 | -2.15% | 5,400 | - | -6.12% | - | - |
12/07 | 2,320 | 2,333 | 2,274 | 2,274 | -2.07% | 4,800 | - | -4.37% | - | - |
12/06 | 2,325 | 2,330 | 2,310 | 2,322 | -0.13% | 2,400 | - | -2.56% | - | - |
12/05 | 2,358 | 2,358 | 2,325 | 2,325 | -0.98% | 3,200 | - | -2.52% | - | - |
12/04 | 2,380 | 2,380 | 2,341 | 2,348 | -0.63% | 3,800 | - | -1.55% | - | - |
12/01 | 2,387 | 2,387 | 2,355 | 2,363 | -0.92% | 1,700 | - | -0.88% | - | - |
11/30 | 2,383 | 2,385 | 2,356 | 2,385 | +0.25% | 1,900 | - | +0.08% | - | - |
11/29 | 2,360 | 2,379 | 2,360 | 2,379 | +0.51% | 1,100 | - | -0.08% | - | - |
11/28 | 2,359 | 2,372 | 2,344 | 2,367 | +0.04% | 6,500 | - | -0.55% | - | - |
11/27 | 2,378 | 2,378 | 2,355 | 2,366 | +0.34% | 800 | - | -0.5% | - | - |
11/24 | 2,374 | 2,374 | 2,358 | 2,358 | -0.51% | 900 | - | -0.76% | - | - |
11/22 | 2,395 | 2,395 | 2,360 | 2,370 | -1.09% | 1,500 | - | -0.21% | - | - |
11/21 | 2,395 | 2,396 | 2,353 | 2,396 | -0.08% | 5,700 | - | +0.93% | - | - |
11/20 | 2,380 | 2,398 | 2,339 | 2,398 | +0.76% | 8,300 | - | +1.18% | - | - |
11/17 | 2,410 | 2,410 | 2,360 | 2,380 | -1.24% | 4,800 | - | +0.46% | - | - |
11/16 | 2,410 | 2,423 | 2,380 | 2,410 | -0.54% | 7,000 | - | +1.77% | - | - |
11/15 | 2,395 | 2,450 | 2,394 | 2,423 | +1.17% | 12,300 | - | +2.37% | - | - |
11/14 | 2,384 | 2,398 | 2,366 | 2,395 | +0.21% | 1,800 | - | +1.27% | - | - |
11/13 | 2,390 | 2,430 | 2,380 | 2,390 | +0.5% | 27,400 | - | +1.23% | - | - |
11/10 | 2,333 | 2,378 | 2,330 | 2,378 | -0.04% | 3,500 | - | +0.85% | - | - |
11/09 | 2,370 | 2,379 | 2,340 | 2,379 | +1.23% | 1,700 | - | +1.28% | - | - |
11/08 | 2,417 | 2,417 | 2,329 | 2,350 | -3.45% | 9,100 | - | +0.21% | - | - |
11/07 | 2,398 | 2,449 | 2,380 | 2,434 | +1.63% | 14,400 | - | +3.8% | - | - |
11/06 | 2,460 | 2,460 | 2,385 | 2,395 | -1.4% | 46,100 | - | +2.35% | - | - |
11/02 | 2,430 | 2,463 | 2,375 | 2,429 | -0.04% | 43,200 | - | +3.89% | - | - |
11/01 | 2,501 | 2,603 | 2,370 | 2,430 | +1.21% | 39,600 | - | +4.07% | - | - |
10/31 | 2,364 | 2,448 | 2,335 | 2,401 | +1.22% | 22,100 | - | +2.96% | - | - |
10/30 | 2,340 | 2,377 | 2,301 | 2,372 | +1.37% | 5,900 | - | +1.76% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2023年 12月期 | 3,610 4/4 | 2,053 4/24 | 3,538,500 4/3 |
最新 | 3,690 2024/3/28 | 26,900 |