PBR
2023/11/28～2024/04/24
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 |
| 04/24 | 320 | 325 | 319 | 324 | +1.57% | 39,000 | 35億7077万 | -2.99% | 178.54 | 4.24 |
| 04/23 | 317 | 321 | 317 | 319 | +0.31% | 9,100 | 35億1566万 | -4.49% | 175.78 | 4.17 |
| 04/22 | 318 | 320 | 316 | 318 | +0.32% | 24,700 | 35億464万 | -5.07% | 175.23 | 4.16 |
| 04/19 | 324 | 324 | 315 | 317 | -2.46% | 40,800 | 34億9362万 | -5.65% | 174.68 | 4.15 |
| 04/18 | 318 | 326 | 318 | 325 | +1.56% | 18,200 | 35億8179万 | -3.56% | 179.09 | 4.25 |
| 04/17 | 322 | 324 | 315 | 320 | -1.23% | 66,000 | 35億2668万 | -5.33% | 176.33 | 4.19 |
| 04/16 | 332 | 335 | 323 | 324 | -4.14% | 55,800 | 35億7077万 | -4.42% | 178.54 | 4.24 |
| 04/15 | 339 | 339 | 335 | 338 | -0.88% | 28,500 | 37億2506万 | -0.29% | 186.25 | 4.42 |
| 04/12 | 343 | 343 | 338 | 341 | 0% | 20,500 | 37億5812万 | +0.29% | 187.91 | 4.46 |
| 04/11 | 343 | 343 | 337 | 341 | -1.16% | 67,300 | 37億5812万 | +0.29% | 187.91 | 4.46 |
| 04/10 | 342 | 355 | 339 | 345 | +0.88% | 87,100 | 38億221万 | +1.47% | 190.11 | 4.51 |
| 04/09 | 325 | 344 | 325 | 342 | +5.23% | 55,200 | 37億6914万 | +0.29% | 188.46 | 4.47 |
| 04/08 | 322 | 327 | 320 | 325 | +1.88% | 30,900 | 35億8179万 | -4.69% | 179.09 | 4.25 |
| 04/05 | 323 | 323 | 318 | 319 | -1.24% | 64,600 | 35億1566万 | -7% | 175.78 | 4.17 |
| 04/04 | 327 | 328 | 323 | 323 | -0.92% | 34,700 | 35億5975万 | -6.38% | 177.99 | 4.23 |
| 04/03 | 331 | 331 | 324 | 326 | -2.69% | 82,600 | 35億9281万 | -5.78% | 179.64 | 4.27 |
| 04/02 | 337 | 337 | 332 | 335 | -0.59% | 40,900 | 36億9200万 | -3.74% | 184.6 | 4.38 |
| 04/01 | 340 | 342 | 336 | 337 | -0.3% | 43,600 | 37億1404万 | -3.44% | 185.7 | 4.41 |
| 03/29 | 340 | 340 | 330 | 338 | -0.59% | 70,600 | 37億2506万 | -3.15% | 25.87 | 4.42 |
| 03/28 | 344 | 348 | 340 | 340 | -3.13% | 54,400 | 37億4710万 | -2.86% | 26.02 | 4.45 |
| 03/27 | 349 | 351 | 345 | 351 | +1.15% | 47,900 | 38億6833万 | 0% | 26.86 | 4.59 |
| 03/26 | 350 | 350 | 345 | 347 | -0.57% | 31,000 | 38億2425万 | -1.14% | 26.56 | 4.54 |
| 03/25 | 348 | 352 | 347 | 349 | +0.29% | 22,500 | 38億4629万 | -0.85% | 26.71 | 4.57 |
| 03/22 | 347 | 350 | 342 | 348 | +0.29% | 33,600 | 38億3527万 | -1.14% | 26.63 | 4.55 |
| 03/21 | 345 | 350 | 342 | 347 | +0.58% | 61,000 | 38億2425万 | -1.42% | 26.56 | 4.54 |
| 03/19 | 341 | 345 | 339 | 345 | +0.58% | 19,300 | 38億221万 | -2.27% | 26.4 | 4.51 |
| 03/18 | 343 | 346 | 338 | 343 | +0.29% | 22,500 | 37億8016万 | -3.11% | 26.25 | 4.49 |
| 03/15 | 346 | 346 | 339 | 342 | -1.16% | 26,100 | 37億6914万 | -3.93% | 26.17 | 4.47 |
| 03/14 | 340 | 346 | 337 | 346 | +1.47% | 28,400 | 38億1323万 | -3.08% | 26.48 | 4.53 |
| 03/13 | 339 | 346 | 338 | 341 | +0.89% | 51,000 | 37億5812万 | -5.01% | 26.1 | 4.46 |
| 03/12 | 336 | 339 | 332 | 338 | 0% | 57,400 | 37億2506万 | -6.37% | 25.87 | 4.42 |
| 03/11 | 341 | 341 | 333 | 338 | -1.46% | 119,700 | 37億2506万 | -6.63% | 25.87 | 4.42 |
| 03/08 | 346 | 346 | 341 | 343 | -0.87% | 43,100 | 37億8016万 | -5.77% | 26.25 | 4.49 |
| 03/07 | 351 | 351 | 342 | 346 | -1.98% | 106,800 | 38億1323万 | -5.46% | 26.48 | 4.53 |
| 03/06 | 352 | 356 | 349 | 353 | -0.56% | 129,400 | 38億9037万 | -3.81% | 27.02 | 4.62 |
| 03/05 | 362 | 362 | 351 | 355 | -1.93% | 73,700 | 39億1241万 | -3.79% | 27.17 | 4.64 |
| 03/04 | 367 | 367 | 359 | 362 | -0.55% | 53,600 | 39億8956万 | -2.16% | 27.71 | 4.74 |
| 03/01 | 361 | 365 | 359 | 364 | +0.55% | 37,400 | 40億1160万 | -2.15% | 27.86 | 4.76 |
| 02/29 | 363 | 364 | 355 | 362 | -0.28% | 30,800 | 39億8956万 | -2.95% | 27.71 | 4.74 |
| 02/28 | 359 | 366 | 358 | 363 | +0.83% | 36,100 | 40億58万 | -3.2% | 27.78 | 4.75 |
| 02/27 | 360 | 360 | 355 | 360 | +0.56% | 31,500 | 39億6752万 | -4.26% | 27.55 | 4.71 |
| 02/26 | 356 | 364 | 354 | 358 | +0.28% | 42,400 | 39億4548万 | -5.29% | 27.4 | 4.68 |
| 02/22 | 360 | 361 | 356 | 357 | -0.83% | 37,800 | 39億3446万 | -5.8% | 27.32 | 4.67 |
| 02/21 | 361 | 363 | 357 | 360 | -0.28% | 29,000 | 39億6752万 | -5.51% | 27.55 | 4.71 |
| 02/20 | 357 | 363 | 357 | 361 | +0.56% | 30,100 | 39億7854万 | -5.74% | 27.63 | 4.72 |
| 02/19 | 357 | 367 | 351 | 359 | +0.84% | 77,600 | 39億5650万 | -6.75% | 27.48 | 4.7 |
| 02/16 | 352 | 357 | 350 | 356 | +0.85% | 48,900 | 39億2344万 | -8.01% | 27.25 | 4.66 |
| 02/15 | 350 | 353 | 342 | 353 | +0.28% | 87,900 | 38億9037万 | -9.25% | 27.02 | 4.62 |
| 02/14 | 357 | 357 | 349 | 352 | -1.4% | 41,300 | 38億7935万 | -10.2% | 26.94 | 4.61 |
| 02/13 | 385 | 387 | 345 | 357 | -7.27% | 243,400 | 39億3446万 | -9.39% | 27.32 | 4.67 |
| 02/09 | 381 | 390 | 381 | 385 | 0% | 42,000 | 42億4304万 | -2.78% | 29.47 | 5.04 |
| 02/08 | 382 | 386 | 376 | 385 | +0.79% | 25,400 | 42億4304万 | -3.02% | 29.47 | 5.04 |
| 02/07 | 382 | 386 | 380 | 382 | -1.04% | 33,000 | 42億998万 | -4.02% | 29.24 | 5 |
| 02/06 | 385 | 386 | 380 | 386 | +0.26% | 12,700 | 42億5406万 | -3.26% | 29.54 | 5.05 |
| 02/05 | 380 | 385 | 380 | 385 | +1.85% | 29,100 | 42億4304万 | -3.51% | 29.47 | 5.04 |
| 02/02 | 377 | 384 | 375 | 378 | +0.27% | 34,100 | 41億6590万 | -5.03% | 28.93 | 4.95 |
| 02/01 | 383 | 384 | 371 | 377 | -1.82% | 69,100 | 41億5487万 | -5.28% | 28.85 | 4.93 |
| 01/31 | 384 | 386 | 377 | 384 | +0.26% | 71,000 | 42億3202万 | -3.76% | 29.39 | 5.02 |
| 01/30 | 394 | 394 | 381 | 383 | -2.05% | 104,600 | 42億2100万 | -4.01% | 29.31 | 5.01 |
| 01/29 | 394 | 394 | 387 | 391 | -0.76% | 65,700 | 43億917万 | -2.25% | 29.92 | 5.12 |
| 01/26 | 400 | 402 | 382 | 394 | -1.99% | 161,800 | 43億4223万 | -1.5% | 30.15 | 5.15 |
| 01/25 | 404 | 404 | 400 | 402 | 0% | 19,800 | 44億3040万 | +0.25% | 30.77 | 5.26 |
| 01/24 | 400 | 403 | 400 | 402 | -0.25% | 16,500 | 44億3040万 | +0.25% | 30.77 | 5.26 |
| 01/23 | 400 | 405 | 400 | 403 | +0.75% | 38,500 | 44億4142万 | +0.75% | 30.84 | 5.27 |
| 01/22 | 398 | 402 | 398 | 400 | +0.5% | 47,900 | 44億836万 | 0% | 30.61 | 5.23 |
| 01/19 | 396 | 400 | 395 | 398 | +1.02% | 38,900 | 43億8631万 | -0.5% | 30.46 | 5.21 |
| 01/18 | 397 | 401 | 394 | 394 | -0.25% | 44,600 | 43億4223万 | -1.75% | 30.15 | 5.15 |
| 01/17 | 409 | 411 | 391 | 395 | -3.42% | 79,700 | 43億5325万 | -1.5% | 30.23 | 5.17 |
| 01/16 | 415 | 415 | 408 | 409 | -1.21% | 35,900 | 45億754万 | +2% | 31.3 | 5.35 |
| 01/15 | 415 | 415 | 411 | 414 | 0% | 43,300 | 45億6265万 | +3.24% | 31.69 | 5.42 |
| 01/12 | 411 | 417 | 405 | 414 | +0.73% | 84,300 | 45億6265万 | +3.24% | 31.69 | 5.42 |
| 01/11 | 414 | 414 | 406 | 411 | 0% | 40,000 | 45億2958万 | +2.49% | 31.46 | 5.38 |
| 01/10 | 410 | 412 | 408 | 411 | +0.24% | 23,700 | 45億2958万 | +2.49% | 31.46 | 5.38 |
| 01/09 | 412 | 412 | 402 | 410 | +0.24% | 54,800 | 45億1856万 | +2.5% | 31.38 | 5.36 |
| 01/05 | 411 | 411 | 405 | 409 | -0.24% | 38,600 | 45億754万 | +2.25% | 31.3 | 5.35 |
| 01/04 | 414 | 414 | 403 | 410 | -0.97% | 39,100 | 45億1856万 | +2.24% | 31.38 | 5.36 |
| 2023 |
| 12/29 | 423 | 423 | 404 | 414 | +1.72% | 82,700 | 45億6265万 | +3.24% | 31.69 | 17.56 |
| 12/28 | 390 | 408 | 385 | 407 | +6.27% | 111,800 | 44億8550万 | +1.24% | 31.15 | 17.27 |
| 12/27 | 374 | 386 | 371 | 383 | +3.79% | 77,400 | 42億2100万 | -4.73% | 29.31 | 16.25 |
| 12/26 | 378 | 380 | 367 | 369 | -2.38% | 71,500 | 40億6671万 | -8.66% | 28.24 | 15.65 |
| 12/25 | 386 | 386 | 373 | 378 | -1.56% | 87,700 | 41億6590万 | -6.67% | 28.93 | 16.04 |
| 12/22 | 393 | 404 | 379 | 384 | -2.29% | 104,200 | 42億3202万 | -5.65% | 29.39 | 16.29 |
| 12/21 | 399 | 400 | 390 | 393 | -1.75% | 63,000 | 43億3121万 | -3.91% | 30.08 | 16.67 |
| 12/20 | 398 | 402 | 398 | 400 | -1.48% | 43,100 | 44億836万 | -2.44% | 30.61 | 16.97 |
| 12/19 | 404 | 406 | 401 | 406 | +0.74% | 15,900 | 44億7448万 | -0.98% | 31.07 | 17.22 |
| 12/18 | 401 | 404 | 397 | 403 | -0.25% | 22,100 | 44億4142万 | -1.95% | 30.84 | 17.1 |
| 12/15 | 394 | 404 | 391 | 404 | +2.8% | 81,600 | 44億5244万 | -1.7% | 30.92 | 17.14 |
| 12/14 | 401 | 401 | 392 | 393 | -2% | 48,900 | 43億3121万 | -4.61% | 30.08 | 16.67 |
| 12/13 | 400 | 401 | 398 | 401 | 0% | 44,300 | 44億1938万 | -2.67% | 30.69 | 17.01 |
| 12/12 | 402 | 404 | 400 | 401 | -0.74% | 35,100 | 44億1938万 | -2.91% | 30.69 | 17.01 |
| 12/11 | 403 | 407 | 403 | 404 | 0% | 32,200 | 44億5244万 | -2.18% | 30.92 | 17.14 |
| 12/08 | 404 | 405 | 401 | 404 | 0% | 50,800 | 44億5244万 | -2.42% | 30.92 | 17.14 |
| 12/07 | 406 | 408 | 403 | 404 | -0.98% | 26,800 | 44億5244万 | -2.65% | 30.92 | 17.14 |
| 12/06 | 407 | 415 | 405 | 408 | +0.25% | 70,800 | 44億9652万 | -1.92% | 31.23 | 17.31 |
| 12/05 | 403 | 407 | 402 | 407 | +0.49% | 32,600 | 44億8550万 | -2.4% | 31.15 | 17.27 |
| 12/04 | 406 | 406 | 400 | 405 | 0% | 45,000 | 44億6346万 | -3.11% | 31 | 17.18 |
| 12/01 | 403 | 411 | 400 | 405 | +0.5% | 65,200 | 44億6346万 | -3.34% | 31 | 17.18 |
| 11/30 | 413 | 414 | 403 | 403 | -2.42% | 47,500 | 44億4142万 | -4.05% | 30.84 | 17.1 |
| 11/29 | 418 | 418 | 410 | 413 | -1.2% | 37,300 | 45億5163万 | -1.9% | 31.61 | 17.52 |
| 11/28 | 419 | 421 | 414 | 418 | -0.71% | 22,700 | 46億673万 | -0.95% | 31.99 | 17.73 |
