PBR
2023/08/17～2024/02/05
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 |
| 02/05 | 6,310 | 6,390 | 6,250 | 6,330 | +0.32% | 1,900 | 53億3315万 | +6.26% | 13.39 | 0.39 |
| 02/02 | 6,300 | 6,310 | 6,300 | 6,310 | +0.16% | 900 | 53億1630万 | +6.53% | 13.35 | 0.39 |
| 02/01 | 6,190 | 6,300 | 6,190 | 6,300 | +1.78% | 900 | 53億787万 | +7.11% | 13.33 | 0.39 |
| 01/30 | 6,190 | 6,190 | 6,190 | 6,190 | 0% | 100 | 52億1519万 | +5.96% | 13.09 | 0.38 |
| 01/29 | 6,190 | 6,190 | 6,190 | 6,190 | +0.65% | 200 | 52億1519万 | +6.61% | 13.09 | 0.38 |
| 01/26 | 6,050 | 6,190 | 6,000 | 6,150 | +1.32% | 3,700 | 51億8149万 | +6.59% | 13.01 | 0.38 |
| 01/25 | 6,110 | 6,160 | 6,060 | 6,070 | -0.65% | 1,900 | 51億1409万 | +5.8% | 12.84 | 0.38 |
| 01/23 | 6,380 | 6,380 | 6,110 | 6,110 | -4.53% | 2,300 | 51億4779万 | +7.04% | 12.92 | 0.38 |
| 01/22 | 6,180 | 6,400 | 6,180 | 6,400 | +3.39% | 2,400 | 53億9212万 | +12.68% | 13.54 | 0.4 |
| 01/19 | 6,100 | 6,190 | 6,100 | 6,190 | +1.48% | 1,700 | 52億1519万 | +9.79% | 13.09 | 0.38 |
| 01/18 | 6,100 | 6,100 | 6,100 | 6,100 | +0.66% | 1,000 | 51億3937万 | +8.73% | 12.9 | 0.38 |
| 01/17 | 6,090 | 6,100 | 6,060 | 6,060 | -0.16% | 300 | 51億567万 | +8.47% | 12.82 | 0.38 |
| 01/16 | 6,020 | 6,070 | 6,020 | 6,070 | -0.16% | 1,000 | 51億1409万 | +9.04% | 12.84 | 0.38 |
| 01/15 | 6,000 | 6,100 | 6,000 | 6,080 | +0.5% | 2,100 | 51億2252万 | +9.65% | 12.86 | 0.38 |
| 01/12 | 5,990 | 6,050 | 5,940 | 6,050 | +0.83% | 1,100 | 50億9724万 | +9.64% | 12.8 | 0.38 |
| 01/11 | 5,990 | 6,020 | 5,860 | 6,000 | 0% | 4,000 | 50億5512万 | +9.23% | 12.69 | 0.37 |
| 01/10 | 5,940 | 6,000 | 5,840 | 6,000 | +0.84% | 1,200 | 50億5512万 | +9.73% | 12.69 | 0.37 |
| 01/09 | 5,680 | 5,950 | 5,680 | 5,950 | +7.01% | 3,400 | 50億1299万 | +9.31% | 12.59 | 0.37 |
| 01/05 | 5,580 | 5,730 | 5,540 | 5,560 | +1.46% | 1,300 | 46億8441万 | +2.58% | 11.76 | 0.34 |
| 01/04 | 5,460 | 5,480 | 5,460 | 5,480 | +0.55% | 400 | 46億1700万 | +1.29% | 11.59 | 0.34 |
| 2023 |
| 12/29 | 5,500 | 5,500 | 5,450 | 5,450 | -1.09% | 200 | 45億9173万 | +0.81% | 11.53 | 0.35 |
| 12/28 | 5,510 | 5,510 | 5,450 | 5,510 | +0.36% | 900 | 46億4228万 | +2.02% | 11.66 | 0.35 |
| 12/27 | 5,420 | 5,490 | 5,420 | 5,490 | +0.73% | 1,200 | 46億2543万 | +1.8% | 11.61 | 0.35 |
| 12/26 | 5,440 | 5,450 | 5,440 | 5,450 | +0.18% | 200 | 45億9173万 | +1.26% | 11.53 | 0.35 |
| 12/25 | 5,470 | 5,470 | 5,430 | 5,440 | -0.55% | 900 | 45億8330万 | +1.3% | 11.51 | 0.35 |
| 12/21 | 5,230 | 5,470 | 5,230 | 5,470 | +3.21% | 1,600 | 46億858万 | +2.13% | 11.57 | 0.35 |
| 12/20 | 5,290 | 5,350 | 5,260 | 5,300 | +0.19% | 2,300 | 44億6535万 | -0.77% | 11.21 | 0.34 |
| 12/19 | 5,280 | 5,290 | 5,280 | 5,290 | +0.19% | 400 | 44億5693万 | -0.73% | 11.19 | 0.34 |
| 12/18 | 5,290 | 5,310 | 5,230 | 5,280 | -0.19% | 3,200 | 44億4850万 | -0.71% | 11.17 | 0.34 |
| 12/14 | 5,290 | 5,290 | 5,290 | 5,290 | -0.75% | 200 | 44億5693万 | -0.28% | 11.19 | 0.34 |
| 12/13 | 5,360 | 5,370 | 5,290 | 5,330 | -0.56% | 1,500 | 44億9063万 | +0.72% | 11.27 | 0.34 |
| 12/12 | 5,390 | 5,530 | 5,330 | 5,360 | -0.56% | 1,600 | 45億1590万 | +1.57% | 11.34 | 0.34 |
| 12/11 | 5,400 | 5,440 | 5,390 | 5,390 | +0.37% | 900 | 45億4118万 | +2.43% | 11.4 | 0.34 |
| 12/08 | 5,460 | 5,490 | 5,370 | 5,370 | -2.19% | 1,500 | 45億2433万 | +2.34% | 11.36 | 0.34 |
| 12/07 | 5,520 | 5,520 | 5,490 | 5,490 | -0.54% | 600 | 46億2543万 | +4.91% | 11.61 | 0.35 |
| 12/06 | 5,510 | 5,530 | 5,320 | 5,520 | -0.72% | 800 | 46億5071万 | +5.91% | 11.68 | 0.35 |
| 12/05 | 5,550 | 5,590 | 5,510 | 5,560 | +0.91% | 600 | 46億8441万 | +7.17% | 11.76 | 0.36 |
| 12/04 | 5,520 | 5,520 | 5,490 | 5,510 | +1.66% | 2,100 | 46億4228万 | +6.66% | 11.66 | 0.35 |
| 12/01 | 5,400 | 5,420 | 5,400 | 5,420 | +0.18% | 700 | 45億6645万 | +5.3% | 11.46 | 0.35 |
| 11/30 | 5,440 | 5,450 | 5,400 | 5,410 | +0.56% | 500 | 45億5803万 | +5.42% | 11.44 | 0.35 |
| 11/29 | 5,400 | 5,430 | 5,380 | 5,380 | 0% | 600 | 45億3275万 | +5.16% | 11.38 | 0.34 |
| 11/28 | 5,380 | 5,380 | 5,370 | 5,380 | +0.37% | 900 | 45億3275万 | +5.41% | 11.38 | 0.34 |
| 11/27 | 5,360 | 5,440 | 5,360 | 5,360 | +0.56% | 1,200 | 45億1590万 | +5.24% | 11.34 | 0.34 |
| 11/24 | 5,370 | 5,370 | 5,200 | 5,330 | -0.74% | 5,700 | 44億9063万 | +4.94% | 11.27 | 0.34 |
| 11/21 | 5,310 | 5,370 | 5,290 | 5,370 | +0.75% | 600 | 45億2433万 | +6% | 11.36 | 0.34 |
| 11/20 | 5,310 | 5,330 | 5,310 | 5,330 | +0.38% | 300 | 44億9063万 | +5.54% | 11.27 | 0.34 |
| 11/17 | 5,210 | 5,310 | 5,210 | 5,310 | +1.72% | 1,000 | 44億7378万 | +5.42% | 11.23 | 0.34 |
| 11/16 | 5,180 | 5,220 | 5,180 | 5,220 | +1.56% | 3,500 | 43億9795万 | +3.82% | 11.04 | 0.33 |
| 11/15 | 5,140 | 5,140 | 5,140 | 5,140 | +1.18% | 200 | 43億3055万 | +2.29% | 10.87 | 0.33 |
| 11/14 | 5,100 | 5,100 | 5,080 | 5,080 | -0.39% | 2,200 | 42億8000万 | +1.07% | 10.75 | 0.32 |
| 11/13 | 4,980 | 5,100 | 4,980 | 5,100 | +2% | 1,800 | 42億9685万 | +1.49% | 10.79 | 0.33 |
| 11/10 | 4,930 | 5,000 | 4,930 | 5,000 | -0.6% | 1,500 | 42億1260万 | -0.5% | 10.58 | 0.32 |
| 11/09 | 4,980 | 5,050 | 4,980 | 5,030 | +1.82% | 400 | 42億3787万 | -0.04% | 10.64 | 0.32 |
| 11/08 | 4,960 | 4,960 | 4,920 | 4,940 | -0.5% | 1,000 | 41億6204万 | -1.85% | 10.45 | 0.32 |
| 11/07 | 4,965 | 4,965 | 4,965 | 4,965 | +0.2% | 100 | 41億8311万 | -1.39% | 10.5 | 0.32 |
| 11/06 | 4,915 | 4,955 | 4,915 | 4,955 | -0.6% | 500 | 41億7468万 | -1.63% | 10.48 | 0.32 |
| 11/02 | 5,020 | 5,020 | 4,970 | 4,985 | -0.7% | 1,300 | 41億9996万 | -1.07% | 10.54 | 0.32 |
| 11/01 | 5,020 | 5,020 | 5,020 | 5,020 | -0.2% | 100 | 42億2945万 | -0.36% | 10.62 | 0.32 |
| 10/30 | 5,030 | 5,030 | 5,030 | 5,030 | +1.51% | 100 | 42億3787万 | -0.12% | 10.64 | 0.32 |
| 10/25 | 4,930 | 4,955 | 4,900 | 4,955 | +0.51% | 300 | 41億7468万 | -1.53% | 10.48 | 0.32 |
| 10/24 | 4,990 | 4,990 | 4,900 | 4,930 | -1.4% | 1,200 | 41億5362万 | -2.01% | 10.43 | 0.31 |
| 10/19 | 5,000 | 5,000 | 5,000 | 5,000 | -0.79% | 100 | 42億1260万 | -0.62% | 10.58 | 0.32 |
| 10/18 | 5,000 | 5,040 | 4,995 | 5,040 | +0.2% | 300 | 42億4630万 | +0.2% | 10.66 | 0.32 |
| 10/17 | 5,000 | 5,070 | 5,000 | 5,030 | 0% | 500 | 42億3787万 | +0.1% | 10.64 | 0.32 |
| 10/16 | 5,000 | 5,030 | 5,000 | 5,030 | -0.98% | 300 | 42億3787万 | +0.14% | 10.64 | 0.32 |
| 10/12 | 5,080 | 5,080 | 5,080 | 5,080 | -0.2% | 200 | 42億8000万 | +1.24% | 10.75 | 0.32 |
| 10/11 | 5,020 | 5,090 | 5,020 | 5,090 | +1.39% | 25,100 | 42億8842万 | +1.5% | 10.77 | 0.33 |
| 10/10 | 5,020 | 5,020 | 5,020 | 5,020 | +0.6% | 100 | 42億2945万 | +0.14% | 10.62 | 0.32 |
| 10/06 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 42億417万 | -0.42% | 10.56 | 0.32 |
| 10/05 | 4,985 | 4,990 | 4,985 | 4,990 | +0.1% | 400 | 42億417万 | -0.44% | 10.56 | 0.32 |
| 10/04 | 5,000 | 5,050 | 4,960 | 4,985 | -2.25% | 1,400 | 41億9996万 | -0.5% | 10.54 | 0.32 |
| 10/03 | 5,130 | 5,130 | 5,100 | 5,100 | -0.58% | 1,900 | 42億9685万 | +1.82% | 10.79 | 0.33 |
| 10/02 | 5,130 | 5,150 | 5,130 | 5,130 | -0.97% | 500 | 43億2212万 | +2.52% | 10.85 | 0.33 |
| 09/29 | 5,090 | 5,180 | 5,090 | 5,180 | +2.57% | 1,000 | 43億6425万 | +3.68% | 10.96 | 0.32 |
| 09/28 | 5,050 | 5,050 | 5,050 | 5,050 | -1.17% | 200 | 42億5472万 | +1.14% | 10.68 | 0.32 |
| 09/27 | 5,060 | 5,110 | 5,060 | 5,110 | -0.97% | 1,400 | 43億527万 | +2.34% | 10.81 | 0.32 |
| 09/26 | 5,150 | 5,160 | 5,150 | 5,160 | +2.18% | 600 | 43億4740万 | +3.41% | 10.91 | 0.32 |
| 09/22 | 4,995 | 5,050 | 4,995 | 5,050 | +1.1% | 900 | 42億5472万 | +1.36% | 10.68 | 0.32 |
| 09/21 | 5,030 | 5,070 | 4,995 | 4,995 | -0.3% | 1,200 | 42億838万 | +0.38% | 10.57 | 0.31 |
| 09/20 | 5,000 | 5,010 | 5,000 | 5,010 | 0% | 200 | 42億2102万 | +0.74% | 10.6 | 0.31 |
| 09/19 | 5,020 | 5,020 | 4,990 | 5,010 | +0.7% | 700 | 42億2102万 | +0.62% | 10.6 | 0.31 |
| 09/15 | 4,970 | 4,975 | 4,970 | 4,975 | +0.4% | 200 | 41億9153万 | -0.28% | 10.52 | 0.31 |
| 09/14 | 4,940 | 4,955 | 4,910 | 4,955 | +0.41% | 600 | 41億7468万 | -0.88% | 10.48 | 0.31 |
| 09/12 | 4,935 | 4,935 | 4,935 | 4,935 | 0% | 300 | 41億5783万 | -1.48% | 10.44 | 0.31 |
| 09/11 | 4,995 | 4,995 | 4,925 | 4,935 | +0.2% | 1,000 | 41億5783万 | -1.69% | 10.44 | 0.31 |
| 09/08 | 4,975 | 4,975 | 4,925 | 4,925 | -1.01% | 200 | 41億4941万 | -2.07% | 10.42 | 0.31 |
| 09/07 | 4,940 | 4,975 | 4,925 | 4,975 | +1.02% | 500 | 41億9153万 | -1.29% | 10.52 | 0.31 |
| 09/06 | 4,930 | 4,930 | 4,925 | 4,925 | -0.91% | 400 | 41億4941万 | -2.4% | 10.42 | 0.31 |
| 09/04 | 4,970 | 5,000 | 4,905 | 4,970 | +1.43% | 2,300 | 41億8732万 | -1.7% | 10.51 | 0.31 |
| 09/01 | 4,960 | 5,000 | 4,900 | 4,900 | -2.39% | 1,500 | 41億2834万 | -3.26% | 10.36 | 0.31 |
| 08/31 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 100 | 42億2945万 | -1.14% | 10.62 | 0.31 |
| 08/30 | 5,050 | 5,050 | 4,985 | 5,020 | +0.8% | 1,200 | 42億2945万 | -1.3% | 10.62 | 0.31 |
| 08/29 | 4,980 | 4,980 | 4,980 | 4,980 | -0.6% | 100 | 41億9574万 | -2.2% | 10.53 | 0.31 |
| 08/25 | 5,010 | 5,010 | 5,010 | 5,010 | +1.11% | 300 | 42億2102万 | -1.78% | 10.6 | 0.31 |
| 08/24 | 4,960 | 5,010 | 4,925 | 4,955 | -0.1% | 1,100 | 41億7468万 | -3% | 10.48 | 0.31 |
| 08/23 | 4,960 | 4,960 | 4,960 | 4,960 | +0.1% | 100 | 41億7889万 | -3.07% | 10.49 | 0.31 |
| 08/22 | 4,955 | 4,955 | 4,955 | 4,955 | +0.2% | 100 | 41億7468万 | -3.32% | 10.48 | 0.31 |
| 08/21 | 5,050 | 5,050 | 4,945 | 4,945 | -3.04% | 3,300 | 41億6626万 | -3.68% | 10.46 | 0.31 |
| 08/18 | 5,110 | 5,110 | 5,100 | 5,100 | +1.19% | 500 | 42億9685万 | -0.86% | 10.79 | 0.32 |
| 08/17 | 5,040 | 5,080 | 5,030 | 5,040 | 0% | 700 | 42億4630万 | -2.08% | 10.66 | 0.32 |
