PBR
- 2023年9月29日
- 2.4倍
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,894 | 1,932 | 1,845 | 1,928 | +3.38% | 62,000 | 54億649万 | +8.38% | 13.35 | 1.96 |
| 04/22 | 1,822 | 1,909 | 1,809 | 1,865 | +4.25% | 23,800 | 52億2815万 | +5.61% | 12.91 | 1.9 |
| 04/19 | 1,810 | 1,829 | 1,760 | 1,789 | -2.24% | 21,800 | 50億1510万 | +1.88% | 12.39 | 1.82 |
| 04/18 | 1,808 | 1,854 | 1,808 | 1,830 | +0.94% | 2,900 | 51億3003万 | +4.57% | 12.67 | 1.86 |
| 04/17 | 1,844 | 1,850 | 1,800 | 1,813 | -1.84% | 7,900 | 50億8238万 | +4.08% | 12.55 | 1.85 |
| 04/16 | 1,878 | 1,878 | 1,800 | 1,847 | -1.23% | 11,300 | 51億7769万 | +6.46% | 12.79 | 1.88 |
| 04/15 | 1,850 | 1,885 | 1,830 | 1,870 | +1.08% | 3,000 | 52億4217万 | +8.22% | 12.95 | 1.9 |
| 04/12 | 1,840 | 1,890 | 1,830 | 1,850 | +0.54% | 5,800 | 51億8610万 | +7.56% | 12.81 | 1.88 |
| 04/11 | 1,868 | 1,871 | 1,830 | 1,840 | -2.02% | 8,200 | 51億5807万 | +7.41% | 12.74 | 1.87 |
| 04/10 | 1,900 | 1,910 | 1,869 | 1,878 | -0.37% | 13,300 | 52億6459万 | +10.21% | 13 | 1.91 |
| 04/09 | 1,820 | 1,888 | 1,819 | 1,885 | +3.06% | 19,600 | 52億8139万 | +11.34% | 13.05 | 1.92 |
| 04/08 | 1,733 | 1,850 | 1,730 | 1,829 | +7.08% | 20,300 | 51億2723万 | +8.67% | 12.66 | 1.86 |
| 04/05 | 1,700 | 1,734 | 1,690 | 1,708 | +0.12% | 14,900 | 47億8803万 | +2.09% | 11.83 | 1.74 |
| 04/04 | 1,751 | 1,753 | 1,700 | 1,706 | -0.93% | 6,600 | 47億8242万 | +2.28% | 11.81 | 1.74 |
| 04/03 | 1,730 | 1,750 | 1,711 | 1,722 | -0.86% | 5,300 | 48億2728万 | +3.49% | 11.92 | 1.75 |
| 04/02 | 1,771 | 1,789 | 1,735 | 1,737 | -1.92% | 15,600 | 48億6933万 | +4.7% | 12.03 | 1.77 |
| 04/01 | 1,759 | 1,797 | 1,740 | 1,771 | +0.8% | 17,200 | 49億6464万 | +7.14% | 12.26 | 1.8 |
| 03/29 | 1,736 | 1,765 | 1,720 | 1,757 | +0.98% | 10,100 | 49億2539万 | +6.74% | 12.17 | 1.79 |
| 03/28 | 1,703 | 1,783 | 1,703 | 1,740 | +2.23% | 15,500 | 48億7774万 | +6.1% | 12.05 | 1.77 |
| 03/27 | 1,717 | 1,742 | 1,702 | 1,702 | -0.18% | 5,300 | 47億7121万 | +4.1% | 11.78 | 1.73 |
| 03/26 | 1,742 | 1,742 | 1,705 | 1,705 | +0.06% | 3,800 | 47億7962万 | +4.47% | 11.81 | 1.74 |
| 03/25 | 1,723 | 1,747 | 1,700 | 1,704 | +1.43% | 16,100 | 47億7682万 | +4.73% | 11.8 | 1.74 |
| 03/22 | 1,701 | 1,708 | 1,662 | 1,680 | -1.75% | 9,000 | 47億954万 | +3.58% | 11.63 | 1.71 |
| 03/21 | 1,648 | 1,714 | 1,640 | 1,710 | +5.95% | 31,000 | 47億9107万 | +5.75% | 11.84 | 1.74 |
| 03/19 | 1,623 | 1,647 | 1,606 | 1,614 | +0.31% | 6,700 | 45億2210万 | +0.06% | 11.18 | 1.64 |
| 03/18 | 1,617 | 1,619 | 1,596 | 1,609 | -0.37% | 4,200 | 45億809万 | -0.25% | 11.14 | 1.64 |
| 03/15 | 1,630 | 1,635 | 1,595 | 1,615 | -0.98% | 6,200 | 45億2490万 | 0% | 11.18 | 1.64 |
| 03/14 | 1,630 | 1,668 | 1,630 | 1,631 | +0.43% | 700 | 45億6973万 | +0.8% | 11.29 | 1.66 |
| 03/13 | 1,650 | 1,689 | 1,620 | 1,624 | -1.58% | 12,300 | 45億5012万 | +0.25% | 11.24 | 1.65 |
| 03/12 | 1,686 | 1,700 | 1,612 | 1,650 | -1.37% | 8,900 | 46億2297万 | +1.73% | 11.42 | 1.68 |
| 03/11 | 1,600 | 1,700 | 1,598 | 1,673 | +0.42% | 14,800 | 46億8741万 | +3.08% | 11.58 | 1.7 |
| 03/08 | 1,672 | 1,682 | 1,639 | 1,666 | +0.54% | 3,400 | 46億6779万 | +2.65% | 11.54 | 1.7 |
| 03/07 | 1,642 | 1,703 | 1,631 | 1,657 | +1.53% | 19,500 | 46億4258万 | +2.09% | 11.47 | 1.69 |
| 03/06 | 1,601 | 1,647 | 1,601 | 1,632 | +1.37% | 8,800 | 45億7253万 | +0.25% | 11.3 | 1.66 |
| 03/05 | 1,620 | 1,634 | 1,601 | 1,610 | -0.62% | 4,200 | 45億1089万 | -1.23% | 11.15 | 1.64 |
| 03/04 | 1,582 | 1,664 | 1,582 | 1,620 | +2.53% | 17,100 | 45億3891万 | -0.74% | 11.22 | 1.65 |
| 03/01 | 1,580 | 1,600 | 1,565 | 1,580 | +0.06% | 5,900 | 44億2684万 | -3.3% | 10.94 | 1.61 |
| 02/29 | 1,579 | 1,599 | 1,551 | 1,579 | -1.31% | 12,300 | 44億2404万 | -3.54% | 10.93 | 1.61 |
| 02/28 | 1,591 | 1,609 | 1,560 | 1,600 | 0% | 7,100 | 44億8288万 | -2.32% | 11.08 | 1.63 |
| 02/27 | 1,604 | 1,609 | 1,560 | 1,600 | -0.25% | 6,900 | 44億8288万 | -2.44% | 11.08 | 1.63 |
| 02/26 | 1,617 | 1,623 | 1,576 | 1,604 | +0.25% | 4,800 | 44億9408万 | -2.02% | 11.11 | 1.63 |
| 02/22 | 1,600 | 1,627 | 1,575 | 1,600 | 0% | 6,800 | 44億8288万 | -2.14% | 11.08 | 1.63 |
| 02/21 | 1,610 | 1,612 | 1,574 | 1,600 | -0.62% | 10,200 | 44億8208万 | -1.9% | 11.08 | 1.63 |
| 02/20 | 1,620 | 1,640 | 1,610 | 1,610 | -0.49% | 6,500 | 45億1009万 | -1.11% | 11.15 | 1.64 |
| 02/19 | 1,590 | 1,642 | 1,581 | 1,618 | +2.47% | 12,000 | 45億3250万 | -0.49% | 11.2 | 1.65 |
| 02/16 | 1,616 | 1,616 | 1,503 | 1,579 | -0.69% | 49,500 | 44億2325万 | -2.59% | 10.93 | 1.61 |
| 02/15 | 1,605 | 1,605 | 1,541 | 1,590 | +2.05% | 17,700 | 44億5406万 | -1.67% | 11.01 | 1.62 |
| 02/14 | 1,597 | 1,598 | 1,540 | 1,558 | -3.23% | 20,300 | 43億6442万 | -3.41% | 10.79 | 1.59 |
| 02/13 | 1,620 | 1,621 | 1,602 | 1,610 | +0.56% | 8,500 | 45億1009万 | +0.19% | 11.15 | 1.64 |
| 02/09 | 1,677 | 1,678 | 1,601 | 1,601 | -4.53% | 19,500 | 44億8488万 | +0.13% | 11.09 | 1.63 |
| 02/08 | 1,680 | 1,701 | 1,656 | 1,677 | -0.18% | 19,200 | 46億9778万 | +5.27% | 11.61 | 1.71 |
| 02/07 | 1,673 | 1,690 | 1,666 | 1,680 | 0% | 12,200 | 47億618万 | +6.19% | 11.63 | 1.71 |
| 02/06 | 1,680 | 1,700 | 1,667 | 1,680 | 0% | 10,200 | 47億618万 | +6.94% | 11.63 | 1.71 |
| 02/05 | 1,673 | 1,687 | 1,619 | 1,680 | +0.3% | 11,400 | 47億618万 | +7.76% | 11.63 | 1.71 |
| 02/02 | 1,679 | 1,700 | 1,666 | 1,675 | 0% | 13,200 | 46億9217万 | +8.41% | 11.6 | 1.7 |
| 02/01 | 1,645 | 1,692 | 1,578 | 1,675 | +0.24% | 37,500 | 46億9217万 | +9.41% | 11.6 | 1.7 |
| 01/31 | 1,745 | 1,745 | 1,635 | 1,671 | -5.16% | 68,800 | 46億8097万 | +9.93% | 11.57 | 1.7 |
| 01/30 | 1,692 | 1,774 | 1,678 | 1,762 | +4.63% | 43,000 | 49億3589万 | +16.77% | 12.2 | 1.79 |
| 01/29 | 1,684 | 1,685 | 1,658 | 1,684 | +0.84% | 9,200 | 47億1738万 | +12.49% | 11.66 | 1.71 |
| 01/26 | 1,652 | 1,678 | 1,640 | 1,670 | -0.12% | 11,200 | 46億7817万 | +12.23% | 11.56 | 1.7 |
| 01/25 | 1,660 | 1,672 | 1,626 | 1,672 | +0.78% | 14,100 | 46億8377万 | +12.9% | 11.58 | 1.7 |
| 01/24 | 1,606 | 1,663 | 1,606 | 1,659 | +3.3% | 12,600 | 46億4735万 | +12.47% | 11.49 | 1.69 |
| 01/23 | 1,650 | 1,650 | 1,588 | 1,606 | -1.77% | 11,500 | 44億9888万 | +9.48% | 11.12 | 1.63 |
| 01/22 | 1,555 | 1,650 | 1,530 | 1,635 | +6.24% | 19,000 | 45億7750万 | +11.91% | 11.32 | 1.66 |
| 01/19 | 1,555 | 1,555 | 1,518 | 1,539 | +0.46% | 4,100 | 43億873万 | +5.85% | 10.66 | 1.57 |
| 01/18 | 1,531 | 1,551 | 1,510 | 1,532 | +1.39% | 8,400 | 42億8914万 | +5.58% | 10.61 | 1.56 |
| 01/17 | 1,519 | 1,530 | 1,483 | 1,511 | -0.26% | 9,800 | 42億3034万 | +4.21% | 10.46 | 1.54 |
| 01/16 | 1,571 | 1,571 | 1,515 | 1,515 | -2.88% | 7,800 | 42億4154万 | +4.2% | 10.49 | 1.54 |
| 01/15 | 1,498 | 1,577 | 1,495 | 1,560 | +4.35% | 16,100 | 43億3867万 | +6.92% | 10.8 | 1.58 |
| 01/12 | 1,470 | 1,495 | 1,445 | 1,495 | +1.01% | 13,000 | 41億5789万 | +2.26% | 10.35 | 1.51 |
| 01/11 | 1,494 | 1,498 | 1,452 | 1,480 | -0.4% | 7,000 | 41億1617万 | +0.75% | 10.25 | 1.5 |
| 01/10 | 1,430 | 1,487 | 1,430 | 1,486 | +4.43% | 7,600 | 41億3286万 | +0.68% | 10.29 | 1.5 |
| 01/09 | 1,430 | 1,434 | 1,411 | 1,423 | +0.57% | 3,200 | 39億5764万 | -4.18% | 9.85 | 1.44 |
| 01/05 | 1,447 | 1,450 | 1,410 | 1,415 | -2.28% | 5,200 | 39億3539万 | -5.48% | 9.8 | 1.43 |
| 01/04 | 1,412 | 1,455 | 1,393 | 1,448 | +2.91% | 8,500 | 40億2717万 | -4.11% | 10.03 | 1.46 |
| 2023 | ||||||||||
| 12/29 | 1,399 | 1,425 | 1,375 | 1,407 | +0.72% | 14,000 | 39億1314万 | -7.5% | 9.74 | 1.6 |
| 12/28 | 1,345 | 1,406 | 1,345 | 1,397 | +2.27% | 11,100 | 38億8533万 | -8.93% | 9.67 | 1.58 |
| 12/27 | 1,343 | 1,393 | 1,343 | 1,366 | +1.19% | 23,700 | 37億9911万 | -11.7% | 9.46 | 1.55 |
| 12/26 | 1,298 | 1,354 | 1,298 | 1,350 | +1.66% | 60,900 | 37億5462万 | -13.57% | 9.35 | 1.53 |
| 12/25 | 1,379 | 1,379 | 1,305 | 1,328 | -3.7% | 36,900 | 36億9343万 | -15.74% | 9.19 | 1.51 |
| 12/22 | 1,415 | 1,426 | 1,379 | 1,379 | -2.54% | 26,500 | 38億3527万 | -13.22% | 9.55 | 1.56 |
| 12/21 | 1,450 | 1,461 | 1,414 | 1,415 | -2.55% | 20,400 | 39億3539万 | -11.62% | 9.8 | 1.61 |
| 12/20 | 1,496 | 1,496 | 1,451 | 1,452 | -0.95% | 12,500 | 40億3830万 | -9.76% | 10.05 | 1.65 |
| 12/19 | 1,495 | 1,498 | 1,455 | 1,466 | -1.74% | 8,400 | 40億7723万 | -9.23% | 10.15 | 1.66 |
| 12/18 | 1,530 | 1,544 | 1,488 | 1,492 | -1.13% | 7,400 | 41億4955万 | -8.13% | 10.33 | 1.69 |
| 12/15 | 1,454 | 1,509 | 1,454 | 1,509 | +3.36% | 9,100 | 41億9683万 | -7.54% | 10.45 | 1.71 |
| 12/14 | 1,454 | 1,474 | 1,454 | 1,460 | +0.41% | 9,100 | 40億6055万 | -11.03% | 10.11 | 1.66 |
| 12/13 | 1,405 | 1,463 | 1,405 | 1,454 | -0.48% | 19,900 | 40億4386万 | -12.09% | 10.07 | 1.65 |
| 12/12 | 1,405 | 1,463 | 1,402 | 1,461 | -0.27% | 28,700 | 40億6333万 | -12.36% | 10.12 | 1.66 |
| 12/11 | 1,457 | 1,520 | 1,435 | 1,465 | -3.62% | 33,000 | 40億7445万 | -12.85% | 10.14 | 1.66 |
| 12/08 | 1,581 | 1,633 | 1,519 | 1,520 | -5.88% | 18,600 | 42億2742万 | -10.27% | 10.52 | 1.72 |
| 12/07 | 1,626 | 1,626 | 1,586 | 1,615 | -0.68% | 9,700 | 44億9163万 | -5.44% | 11.18 | 1.83 |
| 12/06 | 1,626 | 1,635 | 1,600 | 1,626 | -0.97% | 12,600 | 45億2223万 | -5.47% | 11.26 | 1.84 |
| 12/05 | 1,661 | 1,661 | 1,626 | 1,642 | -1.14% | 5,600 | 45億6673万 | -4.98% | 11.37 | 1.86 |
| 12/04 | 1,655 | 1,681 | 1,642 | 1,661 | -0.36% | 4,900 | 46億1957万 | -4.38% | 11.5 | 1.88 |
| 12/01 | 1,720 | 1,720 | 1,667 | 1,667 | -2.29% | 5,300 | 46億3626万 | -4.42% | 11.54 | 1.89 |
| 11/30 | 1,734 | 1,734 | 1,702 | 1,706 | -1.61% | 1,400 | 47億4472万 | -2.74% | 11.81 | 1.94 |
| 11/29 | 1,727 | 1,735 | 1,695 | 1,734 | +0.7% | 3,300 | 48億2260万 | -1.53% | 12.01 | 1.97 |
| 11/28 | 1,727 | 1,727 | 1,694 | 1,722 | +0.17% | 11,600 | 47億8922万 | -2.55% | 11.92 | 1.95 |
| 11/27 | 1,761 | 1,761 | 1,704 | 1,719 | -1.15% | 5,800 | 47億8088万 | -3.1% | 11.9 | 1.95 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2023年 9月期 | 3,825 6/22 | 1,626 8/16 | 2,704,400 6/23 |
| 最新 | 1,928 2024/4/23 | 62,000 | |