PBR
2023/11/08～2024/04/08
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 |
| 04/08 | 1,353 | 1,353 | 1,322 | 1,322 | -1.12% | 1,900 | 24億7676万 | -1.71% | 10.9 | 0.96 |
| 04/05 | 1,335 | 1,350 | 1,330 | 1,337 | -0.89% | 1,700 | 25億486万 | -0.59% | 11.02 | 0.97 |
| 04/04 | 1,350 | 1,350 | 1,349 | 1,349 | +1.28% | 1,400 | 25億2735万 | +0.3% | 11.12 | 0.98 |
| 04/03 | 1,345 | 1,345 | 1,331 | 1,332 | -1.33% | 29,800 | 24億9550万 | -1.04% | 10.98 | 0.97 |
| 04/02 | 1,361 | 1,362 | 1,350 | 1,350 | -0.81% | 1,900 | 25億2922万 | +0.37% | 11.13 | 0.98 |
| 04/01 | 1,354 | 1,420 | 1,351 | 1,361 | +0.59% | 3,400 | 25億4983万 | +1.26% | 11.22 | 0.99 |
| 03/29 | 1,342 | 1,355 | 1,342 | 1,353 | +0.67% | 800 | 25億3484万 | +0.82% | 11.16 | 0.99 |
| 03/28 | 1,360 | 1,360 | 1,334 | 1,344 | -2.61% | 1,800 | 25億1798万 | +0.3% | 11.08 | 0.98 |
| 03/27 | 1,374 | 1,380 | 1,373 | 1,380 | +0.29% | 1,200 | 25億8543万 | +3.14% | 11.38 | 1 |
| 03/26 | 1,394 | 1,394 | 1,371 | 1,376 | -1.22% | 3,100 | 25億7793万 | +3.07% | 11.35 | 1 |
| 03/25 | 1,392 | 1,415 | 1,387 | 1,393 | +1.09% | 5,700 | 26億978万 | +4.66% | 11.49 | 1.01 |
| 03/22 | 1,362 | 1,378 | 1,320 | 1,378 | +1.55% | 5,900 | 25億8168万 | +3.84% | 11.36 | 1 |
| 03/21 | 1,350 | 1,358 | 1,328 | 1,357 | +2.57% | 3,800 | 25億4233万 | +2.57% | 11.19 | 0.99 |
| 03/19 | 1,311 | 1,330 | 1,310 | 1,323 | +1.15% | 1,800 | 24億7864万 | +0.3% | 10.91 | 0.96 |
| 03/18 | 1,303 | 1,320 | 1,303 | 1,308 | +0.15% | 4,300 | 24億5053万 | -0.53% | 10.78 | 0.95 |
| 03/15 | 1,344 | 1,344 | 1,280 | 1,306 | -2.54% | 12,400 | 24億4679万 | -0.46% | 10.77 | 0.95 |
| 03/14 | 1,330 | 1,340 | 1,320 | 1,340 | +1.9% | 1,000 | 25億1049万 | +2.37% | 11.05 | 0.98 |
| 03/13 | 1,323 | 1,323 | 1,315 | 1,315 | +0.15% | 600 | 24億6365万 | +0.77% | 10.84 | 0.96 |
| 03/12 | 1,316 | 1,322 | 1,312 | 1,313 | -0.68% | 800 | 24億5990万 | +0.92% | 10.83 | 0.96 |
| 03/11 | 1,350 | 1,350 | 1,322 | 1,322 | -2.22% | 2,300 | 24億7676万 | +1.85% | 10.9 | 0.96 |
| 03/08 | 1,336 | 1,352 | 1,336 | 1,352 | +0.22% | 1,200 | 25億3297万 | +4.4% | 11.15 | 0.98 |
| 03/07 | 1,380 | 1,389 | 1,349 | 1,349 | -0.22% | 2,700 | 25億2735万 | +4.57% | 11.12 | 0.98 |
| 03/06 | 1,370 | 1,370 | 1,345 | 1,352 | +0.9% | 2,200 | 25億3297万 | +5.05% | 11.15 | 0.98 |
| 03/05 | 1,336 | 1,346 | 1,318 | 1,340 | -1.9% | 3,300 | 25億1049万 | +4.44% | 11.05 | 0.98 |
| 03/04 | 1,342 | 1,410 | 1,340 | 1,366 | +1.94% | 5,100 | 25億5920万 | +6.89% | 11.26 | 0.99 |
| 03/01 | 1,331 | 1,357 | 1,331 | 1,340 | +1.06% | 1,300 | 25億1049万 | +5.26% | 11.05 | 0.98 |
| 02/29 | 1,350 | 1,366 | 1,325 | 1,326 | -3.07% | 4,400 | 24億8426万 | +4.49% | 10.93 | 0.97 |
| 02/28 | 1,325 | 1,400 | 1,325 | 1,368 | +3.71% | 7,600 | 25億6294万 | +8.14% | 11.28 | 1 |
| 02/27 | 1,320 | 1,320 | 1,293 | 1,319 | 0% | 1,400 | 24億7114万 | +4.77% | 10.88 | 0.96 |
| 02/26 | 1,303 | 1,319 | 1,303 | 1,319 | +0.61% | 1,600 | 24億7114万 | +5.02% | 10.88 | 0.96 |
| 02/22 | 1,300 | 1,311 | 1,300 | 1,311 | +0.85% | 2,900 | 24億5615万 | +4.63% | 10.81 | 0.95 |
| 02/21 | 1,300 | 1,300 | 1,292 | 1,300 | 0% | 1,500 | 24億3555万 | +4% | 10.72 | 0.95 |
| 02/20 | 1,299 | 1,300 | 1,295 | 1,300 | +0.08% | 1,100 | 24億3555万 | +4.25% | 10.72 | 0.95 |
| 02/19 | 1,293 | 1,300 | 1,293 | 1,299 | +1.48% | 3,900 | 24億3367万 | +4.42% | 10.71 | 0.95 |
| 02/16 | 1,282 | 1,282 | 1,269 | 1,280 | -0.47% | 1,500 | 23億9808万 | +3.23% | 10.55 | 0.93 |
| 02/15 | 1,279 | 1,291 | 1,270 | 1,286 | +0.55% | 2,900 | 24億932万 | +3.88% | 10.6 | 0.94 |
| 02/14 | 1,263 | 1,279 | 1,253 | 1,279 | +1.51% | 3,200 | 23億9620万 | +3.56% | 10.55 | 0.93 |
| 02/13 | 1,291 | 1,299 | 1,255 | 1,260 | +2.86% | 13,700 | 23億6061万 | +2.19% | 10.39 | 0.92 |
| 02/09 | 1,235 | 1,242 | 1,223 | 1,225 | -1.05% | 4,700 | 22億9503万 | -0.49% | 10.1 | 0.89 |
| 02/08 | 1,241 | 1,241 | 1,231 | 1,238 | +0.81% | 1,800 | 23億1939万 | +0.57% | 10.21 | 0.9 |
| 02/07 | 1,228 | 1,229 | 1,228 | 1,228 | -0.08% | 1,200 | 23億65万 | -0.08% | 10.12 | 0.89 |
| 02/06 | 1,227 | 1,235 | 1,227 | 1,229 | +0.16% | 2,400 | 23億253万 | +0.08% | 10.13 | 0.89 |
| 02/05 | 1,239 | 1,239 | 1,225 | 1,227 | -0.49% | 2,500 | 22億9878万 | +0.08% | 10.12 | 0.89 |
| 02/02 | 1,233 | 1,233 | 1,233 | 1,233 | -0.72% | 700 | 23億1002万 | +0.65% | 10.17 | 0.9 |
| 02/01 | 1,242 | 1,242 | 1,232 | 1,242 | 0% | 1,500 | 23億2688万 | +1.47% | 10.24 | 0.9 |
| 01/31 | 1,257 | 1,257 | 1,230 | 1,242 | -1.19% | 2,300 | 23億2688万 | +1.64% | 10.24 | 0.9 |
| 01/30 | 1,258 | 1,265 | 1,240 | 1,257 | +0.56% | 2,500 | 23億5498万 | +3.03% | 10.36 | 0.92 |
| 01/29 | 1,235 | 1,250 | 1,235 | 1,250 | +1.63% | 2,600 | 23億4187万 | +2.54% | 10.31 | 0.91 |
| 01/26 | 1,230 | 1,230 | 1,230 | 1,230 | -0.4% | 300 | 23億440万 | +0.9% | 10.14 | 0.9 |
| 01/25 | 1,235 | 1,235 | 1,234 | 1,235 | +0.41% | 1,400 | 23億1377万 | +1.31% | 10.18 | 0.9 |
| 01/24 | 1,231 | 1,231 | 1,230 | 1,230 | 0% | 1,100 | 23億440万 | +0.9% | 10.14 | 0.9 |
| 01/23 | 1,233 | 1,233 | 1,230 | 1,230 | -0.08% | 500 | 23億440万 | +0.9% | 10.14 | 0.9 |
| 01/22 | 1,239 | 1,239 | 1,231 | 1,231 | -1.05% | 2,500 | 23億627万 | +1.07% | 10.15 | 0.9 |
| 01/19 | 1,247 | 1,247 | 1,224 | 1,244 | +0.32% | 900 | 23億3063万 | +2.13% | 10.26 | 0.91 |
| 01/18 | 1,235 | 1,251 | 1,235 | 1,240 | +0.9% | 2,500 | 23億2314万 | +1.72% | 10.22 | 0.9 |
| 01/17 | 1,228 | 1,229 | 1,222 | 1,229 | +0.66% | 1,300 | 23億253万 | +0.9% | 10.13 | 0.89 |
| 01/16 | 1,225 | 1,229 | 1,220 | 1,221 | -0.25% | 1,000 | 22億8754万 | +0.08% | 10.07 | 0.89 |
| 01/15 | 1,217 | 1,224 | 1,212 | 1,224 | +0.58% | 1,500 | 22億9316万 | +0.25% | 10.09 | 0.89 |
| 01/12 | 1,215 | 1,217 | 1,212 | 1,217 | 0% | 600 | 22億8004万 | -0.49% | 10.03 | 0.89 |
| 01/11 | 1,207 | 1,219 | 1,207 | 1,217 | 0% | 1,800 | 22億8004万 | -0.65% | 10.03 | 0.89 |
| 01/10 | 1,230 | 1,230 | 1,215 | 1,217 | -1.06% | 1,100 | 22億8004万 | -0.81% | 10.03 | 0.89 |
| 01/09 | 1,224 | 1,230 | 1,218 | 1,230 | +0.9% | 3,200 | 23億440万 | +0.08% | 10.14 | 0.9 |
| 01/05 | 1,214 | 1,219 | 1,210 | 1,219 | +0.41% | 800 | 22億8379万 | -0.73% | 10.05 | 0.89 |
| 01/04 | 1,200 | 1,215 | 1,200 | 1,214 | +1.17% | 1,500 | 22億7442万 | -1.3% | 10.01 | 0.88 |
| 2023 |
| 12/29 | 1,192 | 1,200 | 1,192 | 1,200 | +0.67% | 1,300 | 22億4820万 | -2.52% | 9.89 | 0.88 |
| 12/28 | 1,183 | 1,192 | 1,168 | 1,192 | +0.68% | 1,000 | 22億3321万 | -3.33% | 9.83 | 0.87 |
| 12/27 | 1,182 | 1,197 | 1,181 | 1,184 | -1.33% | 1,600 | 22億1822万 | -4.13% | 9.76 | 0.87 |
| 12/26 | 1,170 | 1,200 | 1,170 | 1,200 | 0% | 5,800 | 22億4820万 | -2.91% | 9.89 | 0.88 |
| 12/25 | 1,222 | 1,222 | 1,200 | 1,200 | 0% | 1,200 | 22億4820万 | -2.99% | 9.89 | 0.88 |
| 12/22 | 1,202 | 1,202 | 1,200 | 1,200 | 0% | 700 | 22億4820万 | -3.07% | 9.89 | 0.88 |
| 12/21 | 1,219 | 1,219 | 1,200 | 1,200 | -2.36% | 1,800 | 22億4820万 | -3.15% | 9.89 | 0.88 |
| 12/20 | 1,240 | 1,240 | 1,220 | 1,229 | -0.08% | 3,300 | 23億253万 | -0.89% | 10.13 | 0.9 |
| 12/19 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 600 | 23億440万 | -0.89% | 10.14 | 0.9 |
| 12/18 | 1,231 | 1,231 | 1,230 | 1,230 | -1.2% | 600 | 23億440万 | -0.81% | 10.14 | 0.9 |
| 12/15 | 1,254 | 1,254 | 1,245 | 1,245 | +1.72% | 2,000 | 23億3250万 | +0.48% | 10.27 | 0.91 |
| 12/14 | 1,224 | 1,224 | 1,221 | 1,224 | 0% | 800 | 22億9316万 | -1.21% | 10.09 | 0.9 |
| 12/13 | 1,219 | 1,230 | 1,219 | 1,224 | +0.41% | 1,100 | 22億9316万 | -1.21% | 10.09 | 0.9 |
| 12/12 | 1,230 | 1,230 | 1,218 | 1,219 | -3.18% | 3,400 | 22億8379万 | -1.61% | 10.05 | 0.89 |
| 12/11 | 1,250 | 1,259 | 1,250 | 1,259 | +1.7% | 400 | 23億5873万 | +1.53% | 10.38 | 0.92 |
| 12/08 | 1,259 | 1,259 | 1,238 | 1,238 | -1.67% | 1,000 | 23億1939万 | +0.08% | 10.21 | 0.91 |
| 12/07 | 1,265 | 1,265 | 1,259 | 1,259 | -0.47% | 300 | 23億5873万 | +1.94% | 10.38 | 0.92 |
| 12/06 | 1,265 | 1,265 | 1,265 | 1,265 | +0.16% | 200 | 23億6997万 | +2.68% | 10.43 | 0.93 |
| 12/05 | 1,263 | 1,263 | 1,262 | 1,263 | +0.08% | 300 | 23億6623万 | +2.77% | 10.41 | 0.93 |
| 12/04 | 1,282 | 1,282 | 1,241 | 1,262 | -0.55% | 1,100 | 23億6435万 | +2.94% | 10.41 | 0.93 |
| 12/01 | 1,269 | 1,269 | 1,269 | 1,269 | +0.32% | 200 | 23億7747万 | +3.68% | 10.46 | 0.93 |
| 11/30 | 1,229 | 1,265 | 1,229 | 1,265 | +3.69% | 27,100 | 23億6997万 | +3.52% | 10.43 | 0.93 |
| 11/29 | 1,220 | 1,220 | 1,220 | 1,220 | -2.24% | 1,600 | 22億8567万 | +0.08% | 10.06 | 0.9 |
| 11/28 | 1,248 | 1,248 | 1,248 | 1,248 | -0.95% | 200 | 23億3812万 | +2.38% | 10.29 | 0.92 |
| 11/27 | 1,264 | 1,264 | 1,260 | 1,260 | +1.37% | 900 | 23億6061万 | +3.45% | 10.39 | 0.92 |
| 11/24 | 1,234 | 1,250 | 1,234 | 1,243 | +0.97% | 1,100 | 23億2876万 | +2.14% | 10.25 | 0.91 |
| 11/22 | 1,226 | 1,234 | 1,226 | 1,231 | +0.82% | 800 | 23億627万 | +1.15% | 10.15 | 0.9 |
| 11/21 | 1,223 | 1,223 | 1,221 | 1,221 | -0.16% | 500 | 22億8754万 | +0.41% | 10.07 | 0.9 |
| 11/20 | 1,228 | 1,228 | 1,223 | 1,223 | -0.41% | 1,000 | 22億9129万 | +0.49% | 10.08 | 0.9 |
| 11/17 | 1,219 | 1,228 | 1,219 | 1,228 | +0.66% | 200 | 23億65万 | +0.9% | 10.12 | 0.9 |
| 11/16 | 1,219 | 1,220 | 1,217 | 1,220 | 0% | 5,500 | 22億8567万 | +0.25% | 10.06 | 0.9 |
| 11/15 | 1,225 | 1,227 | 1,220 | 1,220 | -2.32% | 1,000 | 22億8567万 | +0.16% | 10.06 | 0.9 |
| 11/13 | 1,249 | 1,249 | 1,230 | 1,249 | +2.46% | 700 | 23億4000万 | +2.55% | 10.3 | 0.92 |
| 11/10 | 1,218 | 1,221 | 1,207 | 1,219 | +1.41% | 800 | 22億8379万 | +0.25% | 10.05 | 0.89 |
| 11/09 | 1,214 | 1,220 | 1,200 | 1,202 | -3.76% | 1,600 | 22億5194万 | -1.07% | 9.91 | 0.88 |
| 11/08 | 1,239 | 1,249 | 1,239 | 1,249 | +1.71% | 600 | 23億4000万 | +2.88% | 10.3 | 0.92 |
