PBR
2023/10/11~2024/03/08
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 |
03/08 | 143 | 147 | 132 | 136 | -1.45% | 1,028,400 | 14億9810万 | +11.48% | - | 79.54 |
03/07 | 138 | 139 | 132 | 138 | -0.72% | 617,400 | 15億2013万 | +14.05% | - | 80.71 |
03/06 | 142 | 147 | 136 | 139 | -1.42% | 1,136,700 | 15億3115万 | +16.81% | - | 81.29 |
03/05 | 165 | 168 | 140 | 141 | -15.06% | 4,238,800 | 15億5318万 | +19.49% | - | 82.46 |
03/04 | 157 | 191 | 151 | 166 | +6.41% | 6,026,600 | 18億2857万 | +43.1% | - | 97.08 |
03/01 | 180 | 184 | 151 | 156 | -17.89% | 4,990,000 | 17億1841万 | +36.84% | - | 91.23 |
02/29 | 240 | 267 | 184 | 190 | -6.4% | 17,756,100 | 20億9294万 | +69.64% | - | 111.12 |
02/28 | 178 | 203 | 168 | 203 | +32.68% | 11,186,200 | 22億3614万 | +87.96% | - | 118.72 |
02/27 | 126 | 153 | 122 | 153 | +48.54% | 2,978,600 | 16億8537万 | +47.12% | - | 89.48 |
02/26 | 103 | 106 | 101 | 103 | 0% | 287,800 | 11億3459万 | +0.98% | - | 60.24 |
02/22 | 109 | 123 | 103 | 103 | -4.63% | 1,150,900 | 11億3459万 | +1.98% | - | 60.24 |
02/21 | 115 | 116 | 108 | 108 | -7.69% | 795,900 | 11億8967万 | +6.93% | - | 63.16 |
02/20 | 140 | 151 | 115 | 117 | -6.4% | 5,499,600 | 12億8881万 | +17% | - | 68.42 |
02/19 | 110 | 125 | 110 | 125 | +31.58% | 1,864,700 | 13億7693万 | +26.26% | - | 73.1 |
02/16 | 95 | 95 | 93 | 95 | +1.06% | 26,500 | 10億4647万 | -3.06% | - | 55.56 |
02/15 | 94 | 96 | 93 | 94 | 0% | 95,700 | 10億3545万 | -4.08% | - | 54.97 |
02/14 | 94 | 95 | 93 | 94 | -5.05% | 49,500 | 10億3545万 | -5.05% | - | 54.97 |
02/13 | 98 | 99 | 94 | 99 | +2.06% | 48,300 | 10億9053万 | 0% | - | 57.9 |
02/09 | 96 | 98 | 94 | 97 | +1.04% | 78,400 | 10億6850万 | -2.02% | - | 56.73 |
02/08 | 99 | 99 | 95 | 96 | -2.04% | 54,700 | 10億5748万 | -3.03% | - | 56.14 |
02/07 | 99 | 100 | 98 | 98 | -2.97% | 16,900 | 10億7951万 | -1.01% | - | 57.31 |
02/06 | 101 | 101 | 98 | 101 | -0.98% | 51,200 | 11億1256万 | +3.06% | - | 59.07 |
02/05 | 99 | 102 | 98 | 102 | +3.03% | 35,200 | 11億2358万 | +4.08% | - | 59.65 |
02/02 | 99 | 99 | 93 | 99 | -1% | 139,500 | 10億9053万 | +2.06% | - | 57.9 |
02/01 | 102 | 102 | 99 | 100 | -1.96% | 71,900 | 11億155万 | +3.09% | - | 58.48 |
01/31 | 102 | 103 | 100 | 102 | 0% | 47,800 | 11億2358万 | +5.15% | - | 59.65 |
01/30 | 103 | 103 | 100 | 102 | -0.97% | 54,600 | 11億2358万 | +5.15% | - | 59.65 |
01/29 | 103 | 104 | 101 | 103 | -0.96% | 32,600 | 11億3459万 | +7.29% | - | 60.24 |
01/26 | 102 | 106 | 100 | 104 | +1.96% | 154,600 | 11億4561万 | +8.33% | - | 60.82 |
01/25 | 100 | 102 | 99 | 102 | +2% | 30,100 | 11億2358万 | +6.25% | - | 59.65 |
01/24 | 101 | 102 | 99 | 100 | +1.01% | 52,500 | 11億155万 | +4.17% | - | 58.48 |
01/23 | 101 | 101 | 99 | 99 | 0% | 93,300 | 10億9053万 | +4.21% | - | 57.9 |
01/22 | 98 | 105 | 97 | 99 | +2.06% | 403,200 | 10億6528万 | +4.21% | - | 57.9 |
01/19 | 94 | 98 | 94 | 97 | +3.19% | 56,400 | 10億4376万 | +2.11% | - | 56.73 |
01/18 | 95 | 95 | 94 | 94 | 0% | 31,500 | 10億1148万 | -1.05% | - | 54.97 |
01/17 | 95 | 96 | 92 | 94 | -1.05% | 55,500 | 10億1148万 | -2.08% | - | 54.97 |
01/16 | 97 | 97 | 95 | 95 | -1.04% | 30,400 | 10億2224万 | -1.04% | - | 55.56 |
01/15 | 98 | 98 | 96 | 96 | -1.03% | 23,800 | 10億3300万 | 0% | - | 56.14 |
01/12 | 98 | 98 | 95 | 97 | 0% | 38,700 | 10億4376万 | +1.04% | - | 56.73 |
01/11 | 97 | 99 | 95 | 97 | -1.02% | 75,600 | 10億4376万 | +1.04% | - | 56.73 |
01/10 | 96 | 98 | 95 | 98 | 0% | 66,100 | 10億5452万 | +2.08% | - | 57.31 |
01/09 | 97 | 98 | 95 | 98 | +2.08% | 52,200 | 10億5452万 | +2.08% | - | 57.31 |
01/05 | 97 | 97 | 95 | 96 | -1.03% | 51,400 | 10億3300万 | 0% | - | 56.14 |
01/04 | 93 | 97 | 91 | 97 | +1.04% | 130,100 | 10億4376万 | +1.04% | - | 56.73 |
2023 |
12/29 | 91 | 96 | 91 | 96 | +6.67% | 189,300 | 10億3300万 | 0% | - | 49.43 |
12/28 | 92 | 101 | 89 | 90 | 0% | 456,400 | 9億6844万 | -6.25% | - | 46.34 |
12/27 | 90 | 91 | 89 | 90 | 0% | 364,900 | 9億6844万 | -7.22% | - | 46.34 |
12/26 | 93 | 93 | 90 | 90 | -3.23% | 126,400 | 9億6844万 | -7.22% | - | 46.34 |
12/25 | 93 | 94 | 91 | 93 | 0% | 371,800 | 10億72万 | -4.12% | - | 47.88 |
12/22 | 96 | 97 | 93 | 93 | -3.13% | 59,700 | 10億72万 | -4.12% | - | 47.88 |
12/21 | 96 | 97 | 95 | 96 | 0% | 40,700 | 10億3300万 | -1.03% | - | 49.43 |
12/20 | 95 | 96 | 94 | 96 | +2.13% | 79,400 | 10億3300万 | -1.03% | - | 49.43 |
12/19 | 97 | 97 | 94 | 94 | -2.08% | 31,800 | 10億1148万 | -3.09% | - | 48.4 |
12/18 | 98 | 98 | 95 | 96 | -1.03% | 67,600 | 10億3300万 | -1.03% | - | 49.43 |
12/15 | 94 | 97 | 94 | 97 | 0% | 35,400 | 10億4376万 | -1.02% | - | 49.94 |
12/14 | 97 | 98 | 95 | 97 | 0% | 32,000 | 10億4376万 | -1.02% | - | 49.94 |
12/13 | 96 | 98 | 95 | 97 | -1.02% | 61,100 | 10億4376万 | -1.02% | - | 49.94 |
12/12 | 99 | 99 | 97 | 98 | 0% | 42,500 | 10億5452万 | 0% | - | 50.46 |
12/11 | 100 | 100 | 98 | 98 | -1.01% | 23,200 | 10億5452万 | 0% | - | 50.46 |
12/08 | 99 | 101 | 99 | 99 | 0% | 44,000 | 10億6528万 | +1.02% | - | 50.97 |
12/07 | 101 | 101 | 97 | 99 | -1% | 44,000 | 10億6528万 | 0% | - | 50.97 |
12/06 | 102 | 102 | 99 | 100 | 0% | 104,300 | 10億7605万 | +1.01% | - | 51.49 |
12/05 | 100 | 101 | 98 | 100 | 0% | 48,700 | 10億7605万 | +1.01% | - | 51.49 |
12/04 | 96 | 102 | 96 | 100 | +2.04% | 110,600 | 10億7605万 | +1.01% | - | 51.49 |
12/01 | 97 | 99 | 95 | 98 | +2.08% | 27,600 | 10億5452万 | -1.01% | - | 50.46 |
11/30 | 98 | 98 | 96 | 96 | -2.04% | 20,300 | 10億3300万 | -3.03% | - | 49.43 |
11/29 | 98 | 100 | 98 | 98 | 0% | 26,000 | 10億5452万 | -1.01% | - | 50.46 |
11/28 | 99 | 99 | 96 | 98 | 0% | 23,000 | 10億5452万 | -2% | - | 50.46 |
11/27 | 98 | 100 | 96 | 98 | 0% | 54,400 | 10億5452万 | -2% | - | 50.46 |
11/24 | 99 | 100 | 95 | 98 | -1.01% | 86,100 | 10億5452万 | -2% | - | 50.46 |
11/22 | 97 | 99 | 95 | 99 | +3.13% | 120,800 | 10億6528万 | -1.98% | - | 50.97 |
11/21 | 93 | 97 | 93 | 96 | +1.05% | 70,700 | 10億3300万 | -4.95% | - | 49.43 |
11/20 | 92 | 95 | 91 | 95 | +4.4% | 124,400 | 10億2224万 | -5.94% | - | 48.91 |
11/17 | 91 | 93 | 90 | 91 | -5.21% | 239,200 | 9億7920万 | -9.9% | - | 46.85 |
11/16 | 97 | 97 | 95 | 96 | 0% | 22,500 | 10億3300万 | -5.88% | - | 49.43 |
11/15 | 97 | 97 | 93 | 96 | -1.03% | 55,700 | 10億3300万 | -6.8% | - | 49.43 |
11/14 | 99 | 99 | 95 | 97 | -2.02% | 45,000 | 10億4376万 | -6.73% | - | 49.94 |
11/13 | 99 | 100 | 93 | 99 | -1% | 235,300 | 10億6528万 | -5.71% | - | 50.97 |
11/10 | 101 | 101 | 100 | 100 | -0.99% | 33,900 | 10億7605万 | -5.66% | - | 51.49 |
11/09 | 101 | 102 | 99 | 101 | 0% | 60,100 | 10億8681万 | -4.72% | - | 52 |
11/08 | 103 | 104 | 101 | 101 | -0.98% | 42,300 | 10億8681万 | -5.61% | - | 52 |
11/07 | 102 | 104 | 100 | 102 | 0% | 42,100 | 10億9757万 | -5.56% | - | 52.52 |
11/06 | 103 | 103 | 101 | 102 | -0.97% | 35,200 | 10億9757万 | -6.42% | - | 52.52 |
11/02 | 99 | 103 | 99 | 103 | +3% | 46,200 | 11億833万 | -6.36% | - | 53.03 |
11/01 | 100 | 102 | 100 | 100 | -1.96% | 39,700 | 10億7605万 | -9.09% | - | 51.49 |
10/31 | 102 | 102 | 100 | 102 | 0% | 11,500 | 10億9757万 | -8.11% | - | 52.52 |
10/30 | 102 | 104 | 102 | 102 | -1.92% | 12,100 | 10億9757万 | -8.93% | - | 52.52 |
10/27 | 101 | 105 | 101 | 104 | +1.96% | 24,500 | 11億1909万 | -7.96% | - | 53.55 |
10/26 | 102 | 103 | 99 | 102 | -2.86% | 62,100 | 10億9757万 | -9.73% | - | 52.52 |
10/25 | 105 | 105 | 101 | 105 | +2.94% | 47,000 | 11億2985万 | -7.89% | - | 54.06 |
10/24 | 104 | 104 | 99 | 102 | -1.92% | 151,500 | 10億9757万 | -11.3% | - | 52.52 |
10/23 | 106 | 106 | 101 | 104 | -0.95% | 30,900 | 11億1909万 | -10.34% | - | 53.55 |
10/20 | 105 | 108 | 103 | 105 | -0.94% | 46,000 | 11億2985万 | -9.48% | - | 54.06 |
10/19 | 105 | 107 | 103 | 106 | 0% | 54,000 | 11億4061万 | -9.4% | - | 54.58 |
10/18 | 102 | 106 | 102 | 106 | +4.95% | 116,000 | 11億4061万 | -10.17% | - | 54.58 |
10/17 | 100 | 102 | 98 | 101 | -2.88% | 289,600 | 10億8681万 | -14.41% | - | 52 |
10/16 | 107 | 108 | 101 | 104 | -1.89% | 83,000 | 11億1909万 | -12.61% | - | 53.55 |
10/13 | 108 | 110 | 106 | 106 | -7.83% | 400,300 | 11億4061万 | -11.67% | - | 54.58 |
10/12 | 116 | 116 | 114 | 115 | -1.71% | 118,500 | 12億3745万 | -4.17% | - | 59.21 |
10/11 | 119 | 119 | 117 | 117 | -1.68% | 30,900 | 12億5897万 | -3.31% | - | 60.24 |