PBR
2023/08/24~2024/01/22
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 |
01/22 | 4,480 | 4,755 | 4,450 | 4,600 | +4.07% | 220,300 | 252億6085万 | +6.06% | 13.22 | 2.96 |
01/19 | 4,275 | 4,425 | 4,270 | 4,420 | +4.49% | 110,400 | 242億7238万 | +2.13% | 12.7 | 2.84 |
01/18 | 4,275 | 4,335 | 4,220 | 4,230 | -2.08% | 80,500 | 232億2900万 | -2.44% | 12.16 | 2.72 |
01/17 | 4,410 | 4,485 | 4,310 | 4,320 | -2.7% | 90,800 | 237億2323万 | -0.85% | 12.41 | 2.78 |
01/16 | 4,575 | 4,580 | 4,415 | 4,440 | -1.66% | 88,600 | 243億8221万 | +1.42% | 12.76 | 2.86 |
01/15 | 4,325 | 4,515 | 4,275 | 4,515 | +5.24% | 132,100 | 247億9407万 | +2.64% | 12.98 | 2.9 |
01/12 | 4,295 | 4,320 | 4,200 | 4,290 | -0.35% | 83,600 | 235億5849万 | -2.81% | 12.33 | 2.76 |
01/11 | 4,320 | 4,335 | 4,240 | 4,305 | +0.23% | 79,200 | 236億4086万 | -3.06% | 12.37 | 2.77 |
01/10 | 4,370 | 4,370 | 4,285 | 4,295 | -1.72% | 63,700 | 235億8594万 | -3.94% | 12.34 | 2.76 |
01/09 | 4,330 | 4,410 | 4,275 | 4,370 | +1.63% | 79,200 | 239億9781万 | -3% | 12.56 | 2.81 |
01/05 | 4,260 | 4,345 | 4,240 | 4,300 | -0.12% | 70,300 | 236億1340万 | -5.12% | 12.36 | 2.77 |
01/04 | 4,200 | 4,315 | 4,120 | 4,305 | +1.06% | 65,000 | 236億4086万 | -5.65% | 12.37 | 2.77 |
2023 |
12/29 | 4,270 | 4,315 | 4,215 | 4,260 | -1.84% | 85,400 | 233億9374万 | -7.27% | 12.24 | 2.74 |
12/28 | 4,315 | 4,345 | 4,190 | 4,340 | +0.46% | 72,700 | 238億3306万 | -6.28% | 12.47 | 2.79 |
12/27 | 4,175 | 4,365 | 4,170 | 4,320 | +3.72% | 159,400 | 237億2323万 | -7.34% | 12.41 | 2.78 |
12/26 | 4,150 | 4,230 | 4,090 | 4,165 | -1.07% | 121,500 | 228億7205万 | -11.27% | 11.97 | 2.68 |
12/25 | 4,285 | 4,295 | 4,180 | 4,210 | -3.33% | 116,000 | 231億1917万 | -11.05% | 12.1 | 2.71 |
12/22 | 4,540 | 4,550 | 4,350 | 4,355 | -3.01% | 141,700 | 239億1543万 | -8.74% | 12.52 | 2.8 |
12/21 | 4,410 | 4,580 | 4,320 | 4,490 | +4.66% | 367,300 | 246億5679万 | -6.61% | 12.9 | 2.89 |
12/20 | 4,265 | 4,365 | 4,260 | 4,290 | +0.94% | 100,800 | 235億5849万 | -11.46% | 12.33 | 2.76 |
12/19 | 4,190 | 4,320 | 4,170 | 4,250 | -0.82% | 95,600 | 233億3883万 | -13.05% | 12.21 | 2.73 |
12/18 | 4,255 | 4,285 | 4,185 | 4,285 | -0.23% | 68,200 | 235億3103万 | -12.87% | 12.31 | 2.76 |
12/15 | 4,280 | 4,390 | 4,280 | 4,295 | -0.35% | 77,100 | 235億8594万 | -13.16% | 12.34 | 2.76 |
12/14 | 4,450 | 4,545 | 4,260 | 4,310 | -3.36% | 113,200 | 236億6832万 | -13.31% | 12.39 | 2.77 |
12/13 | 4,350 | 4,565 | 4,305 | 4,460 | +2.06% | 143,400 | 244億9204万 | -10.75% | 12.82 | 2.87 |
12/12 | 4,580 | 4,635 | 4,285 | 4,370 | -5.62% | 224,500 | 239億9781万 | -12.98% | 12.56 | 2.81 |
12/11 | 4,765 | 4,800 | 4,590 | 4,630 | -2.42% | 85,100 | 254億2559万 | -8.41% | 13.31 | 2.98 |
12/08 | 4,870 | 4,885 | 4,650 | 4,745 | -2.47% | 103,900 | 260億5712万 | -6.43% | 13.64 | 3.05 |
12/07 | 4,940 | 4,945 | 4,830 | 4,865 | -1.82% | 44,900 | 267億1609万 | -4.1% | 13.98 | 3.13 |
12/06 | 4,890 | 5,010 | 4,890 | 4,955 | +1.54% | 43,200 | 272億1033万 | -2.35% | 14.24 | 3.19 |
12/05 | 4,955 | 4,985 | 4,845 | 4,880 | -1.91% | 56,300 | 267億9847万 | -3.82% | 14.02 | 3.14 |
12/04 | 5,060 | 5,070 | 4,930 | 4,975 | -1.68% | 45,000 | 273億2016万 | -2.01% | 14.3 | 3.2 |
12/01 | 5,140 | 5,140 | 5,060 | 5,060 | -1.36% | 41,600 | 277億8693万 | -0.24% | 14.54 | 3.25 |
11/30 | 5,130 | 5,180 | 5,070 | 5,130 | +1.38% | 54,900 | 281億7134万 | +1.22% | 14.74 | 3.3 |
11/29 | 5,060 | 5,090 | 5,020 | 5,060 | 0% | 40,400 | 277億8693万 | +0.12% | 14.54 | 3.25 |
11/28 | 5,240 | 5,320 | 5,030 | 5,060 | -0.59% | 114,400 | 277億8693万 | +0.28% | 14.54 | 3.25 |
11/27 | 5,190 | 5,260 | 5,090 | 5,090 | -1.74% | 54,300 | 279億5168万 | +0.79% | 14.63 | 3.27 |
11/24 | 5,200 | 5,340 | 5,120 | 5,180 | +1.17% | 100,200 | 284億4591万 | +2.51% | 14.89 | 3.33 |
11/22 | 5,100 | 5,170 | 5,040 | 5,120 | -0.19% | 51,200 | 281億1642万 | +1.15% | 14.71 | 3.29 |
11/21 | 5,140 | 5,190 | 5,030 | 5,130 | 0% | 73,100 | 281億7134万 | +1.1% | 14.74 | 3.3 |
11/20 | 5,240 | 5,380 | 5,120 | 5,130 | -0.97% | 89,400 | 281億7134万 | +0.9% | 14.74 | 3.3 |
11/17 | 5,290 | 5,320 | 5,150 | 5,180 | -1.71% | 64,900 | 284億4591万 | +1.65% | 14.89 | 3.33 |
11/16 | 5,450 | 5,480 | 5,160 | 5,270 | -2.41% | 113,200 | 289億4015万 | +3.01% | 15.14 | 3.39 |
11/15 | 5,460 | 5,560 | 5,340 | 5,400 | +0.75% | 161,500 | 296億5404万 | +5.51% | 15.52 | 3.47 |
11/14 | 4,960 | 5,460 | 4,955 | 5,360 | +7.2% | 231,900 | 294億3438万 | +4.89% | 15.4 | 3.45 |
11/13 | 5,170 | 5,170 | 4,880 | 5,000 | +0.3% | 143,400 | 274億5745万 | -1.98% | 14.37 | 3.22 |
11/10 | 4,945 | 5,030 | 4,830 | 4,985 | +0.61% | 84,500 | 273億7507万 | -2.54% | 14.33 | 3.21 |
11/09 | 4,930 | 5,010 | 4,850 | 4,955 | +0.3% | 55,500 | 272億1033万 | -3.2% | 14.24 | 3.19 |
11/08 | 5,150 | 5,150 | 4,920 | 4,940 | -2.76% | 61,900 | 271億2796万 | -3.89% | 14.2 | 3.18 |
11/07 | 5,200 | 5,200 | 5,060 | 5,080 | -2.31% | 43,000 | 278億9676万 | -1.38% | 14.6 | 3.27 |
11/06 | 5,190 | 5,220 | 5,120 | 5,200 | +3.38% | 58,300 | 285億5574万 | +0.68% | 14.94 | 3.34 |
11/02 | 4,865 | 5,040 | 4,860 | 5,030 | +4.9% | 74,500 | 276億2219万 | -2.71% | 14.46 | 3.24 |
11/01 | 4,895 | 4,900 | 4,755 | 4,795 | -1.84% | 53,100 | 263億3169万 | -7.58% | 13.78 | 3.08 |
10/31 | 4,950 | 4,950 | 4,830 | 4,885 | -1.61% | 47,400 | 268億2592万 | -6.31% | 14.04 | 3.14 |
10/30 | 4,925 | 5,050 | 4,900 | 4,965 | +0.61% | 36,200 | 272億6524万 | -5.21% | 14.27 | 3.19 |
10/27 | 4,850 | 4,975 | 4,805 | 4,935 | +1.75% | 38,100 | 271億50万 | -6.21% | 14.18 | 3.17 |
10/26 | 4,820 | 4,980 | 4,815 | 4,850 | -2.22% | 52,900 | 266億3372万 | -8.27% | 13.94 | 3.12 |
10/25 | 4,925 | 5,080 | 4,850 | 4,960 | +3.66% | 81,400 | 272億3779万 | -6.68% | 14.25 | 3.19 |
10/24 | 4,900 | 4,940 | 4,580 | 4,785 | -1.64% | 160,200 | 262億7677万 | -10.23% | 13.75 | 3.08 |
10/23 | 5,070 | 5,150 | 4,820 | 4,865 | -5.53% | 140,800 | 267億1609万 | -9.18% | 13.98 | 3.13 |
10/20 | 5,130 | 5,210 | 5,060 | 5,150 | -0.58% | 64,900 | 282億8117万 | -4.2% | 14.8 | 3.31 |
10/19 | 5,250 | 5,260 | 5,130 | 5,180 | -3.9% | 95,400 | 284億4591万 | -3.74% | 14.89 | 3.33 |
10/18 | 5,410 | 5,410 | 5,260 | 5,390 | -0.74% | 74,100 | 295億9913万 | +0.02% | 15.49 | 3.47 |
10/17 | 5,520 | 5,600 | 5,340 | 5,430 | +1.12% | 79,300 | 298億1879万 | +0.69% | 15.6 | 3.49 |
10/16 | 5,310 | 5,510 | 5,250 | 5,370 | -1.29% | 60,600 | 294億8930万 | -0.46% | 15.43 | 3.45 |
10/13 | 5,680 | 5,680 | 5,440 | 5,440 | -4.06% | 89,200 | 298億7370万 | +0.76% | 15.63 | 3.5 |
10/12 | 5,400 | 5,770 | 5,400 | 5,670 | +6.18% | 240,800 | 311億3674万 | +4.88% | 16.29 | 3.65 |
10/11 | 5,160 | 5,390 | 5,080 | 5,340 | +3.09% | 116,900 | 293億2455万 | -1.29% | 15.35 | 3.44 |
10/10 | 5,180 | 5,200 | 5,060 | 5,180 | +0.58% | 95,000 | 284億4591万 | -4.39% | 14.89 | 3.33 |
10/06 | 5,360 | 5,370 | 5,050 | 5,150 | -3.56% | 175,300 | 282億8117万 | -5.12% | 14.8 | 3.31 |
10/05 | 5,200 | 5,340 | 5,110 | 5,340 | +4.71% | 99,400 | 293億2455万 | -1.82% | 15.35 | 3.44 |
10/04 | 5,390 | 5,400 | 5,070 | 5,100 | -6.76% | 180,800 | 280億659万 | -6.34% | 14.66 | 3.28 |
10/03 | 5,610 | 5,730 | 5,450 | 5,470 | +4.99% | 353,500 | 300億3845万 | +0.31% | 15.72 | 3.52 |
10/02 | 5,480 | 5,530 | 5,210 | 5,210 | -4.23% | 92,500 | 286億1066万 | -4.3% | 14.97 | 3.35 |
09/29 | 5,420 | 5,490 | 5,380 | 5,440 | +2.06% | 54,300 | 298億7370万 | -0.07% | 15.57 | 3.63 |
09/28 | 5,430 | 5,460 | 5,290 | 5,330 | -2.74% | 42,100 | 292億6964万 | -2.06% | 15.25 | 3.56 |
09/27 | 5,410 | 5,510 | 5,380 | 5,480 | +0.74% | 33,500 | 300億9336万 | +0.68% | 15.68 | 3.66 |
09/26 | 5,510 | 5,520 | 5,370 | 5,440 | -0.91% | 32,100 | 298億7370万 | +0.07% | 15.57 | 3.63 |
09/25 | 5,600 | 5,600 | 5,460 | 5,490 | -1.08% | 46,900 | 301億4828万 | +1.25% | 15.71 | 3.66 |
09/22 | 5,550 | 5,630 | 5,470 | 5,550 | -0.36% | 64,700 | 304億7776万 | +2.64% | 15.88 | 3.7 |
09/21 | 5,500 | 5,570 | 5,400 | 5,570 | +0.36% | 60,500 | 305億8759万 | +3.3% | 15.94 | 3.72 |
09/20 | 5,320 | 5,550 | 5,310 | 5,550 | +4.13% | 79,500 | 304億7776万 | +3.06% | 15.88 | 3.7 |
09/19 | 5,410 | 5,420 | 5,330 | 5,330 | -2.38% | 35,100 | 292億6964万 | -1.06% | 15.25 | 3.56 |
09/15 | 5,350 | 5,460 | 5,310 | 5,460 | +2.44% | 59,300 | 299億8353万 | +1.15% | 15.63 | 3.64 |
09/14 | 5,340 | 5,430 | 5,310 | 5,330 | +0.76% | 49,200 | 292億6964万 | -1.55% | 15.25 | 3.56 |
09/13 | 5,340 | 5,380 | 5,290 | 5,290 | -1.49% | 41,700 | 290億4998万 | -2.78% | 15.14 | 3.53 |
09/12 | 5,550 | 5,620 | 5,370 | 5,370 | -2.19% | 96,200 | 294億8930万 | -1.61% | 15.37 | 3.58 |
09/11 | 5,500 | 5,570 | 5,370 | 5,490 | +0.18% | 58,200 | 301億4828万 | +0.27% | 15.71 | 3.66 |
09/08 | 5,470 | 5,620 | 5,470 | 5,480 | +0.18% | 63,700 | 300億9336万 | -0.25% | 15.68 | 3.66 |
09/07 | 5,600 | 5,620 | 5,470 | 5,470 | -2.84% | 73,000 | 300億3845万 | -0.78% | 15.65 | 3.65 |
09/06 | 5,780 | 5,780 | 5,610 | 5,630 | -2.09% | 78,300 | 309億1708万 | +1.66% | 16.11 | 3.76 |
09/05 | 5,590 | 5,760 | 5,560 | 5,750 | +3.79% | 109,800 | 315億7606万 | +3.45% | 16.46 | 3.84 |
09/04 | 5,440 | 5,570 | 5,420 | 5,540 | +1.84% | 60,600 | 304億2285万 | -0.54% | 15.85 | 3.7 |
09/01 | 5,390 | 5,490 | 5,350 | 5,440 | +0.37% | 52,000 | 298億7370万 | -2.75% | 15.57 | 3.63 |
08/31 | 5,550 | 5,550 | 5,420 | 5,420 | -1.28% | 77,300 | 297億6387万 | -3.56% | 15.51 | 3.62 |
08/30 | 5,380 | 5,560 | 5,340 | 5,490 | +3.39% | 96,900 | 301億4828万 | -2.5% | 15.71 | 3.66 |
08/29 | 5,290 | 5,320 | 5,230 | 5,310 | +1.14% | 45,100 | 291億5981万 | -5.77% | 15.2 | 3.54 |
08/28 | 5,220 | 5,290 | 5,220 | 5,250 | +0.96% | 36,400 | 288億3032万 | -7.11% | 15.02 | 3.5 |
08/25 | 5,250 | 5,310 | 5,190 | 5,200 | -3.35% | 80,300 | 285億5574万 | -8.34% | 14.88 | 3.47 |
08/24 | 5,460 | 5,590 | 5,380 | 5,380 | +0.37% | 126,800 | 295億4421万 | -5.65% | 15.4 | 3.59 |