PBR
2023/08/28～2024/01/25
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 |
| 01/25 | 2,739 | 2,794 | 2,724 | 2,755 | +0.88% | 9,800 | 37億4514万 | -5.68% | 12.43 | 3.57 |
| 01/24 | 2,684 | 2,733 | 2,684 | 2,731 | +1.15% | 3,200 | 37億1252万 | -7.05% | 12.32 | 3.54 |
| 01/23 | 2,695 | 2,744 | 2,673 | 2,700 | +0.19% | 10,200 | 36億7038万 | -8.54% | 12.18 | 3.5 |
| 01/22 | 2,620 | 2,730 | 2,620 | 2,695 | +2.86% | 10,500 | 36億6358万 | -9.32% | 12.16 | 3.49 |
| 01/19 | 2,588 | 2,634 | 2,586 | 2,620 | +1.31% | 4,200 | 35億6162万 | -12.43% | 11.82 | 3.39 |
| 01/18 | 2,630 | 2,656 | 2,580 | 2,586 | -2.53% | 11,600 | 35億1540万 | -14.26% | 11.66 | 3.35 |
| 01/17 | 2,680 | 2,739 | 2,616 | 2,653 | -1.92% | 13,200 | 36億648万 | -12.82% | 11.97 | 3.44 |
| 01/16 | 2,873 | 2,873 | 2,690 | 2,705 | -5.81% | 31,200 | 36億7717万 | -12.15% | 12.2 | 3.5 |
| 01/15 | 2,838 | 2,882 | 2,821 | 2,872 | -0.55% | 11,800 | 39億419万 | -7.8% | 12.95 | 3.72 |
| 01/12 | 2,890 | 2,890 | 2,786 | 2,888 | +0.87% | 20,500 | 39億2594万 | -8.2% | 13.03 | 3.74 |
| 01/11 | 3,000 | 3,000 | 2,850 | 2,863 | -4.57% | 38,200 | 38億9196万 | -9.83% | 12.91 | 3.71 |
| 01/10 | 3,000 | 3,050 | 2,922 | 3,000 | +0.2% | 8,000 | 40億7820万 | -6.48% | 13.53 | 3.88 |
| 01/09 | 3,100 | 3,150 | 2,901 | 2,994 | -2.63% | 11,100 | 40億7004万 | -7.42% | 13.5 | 3.88 |
| 01/05 | 3,100 | 3,110 | 3,070 | 3,075 | +0.49% | 1,600 | 41億8015万 | -5.56% | 13.87 | 3.98 |
| 01/04 | 3,095 | 3,100 | 3,060 | 3,060 | -1.29% | 2,300 | 41億5976万 | -6.68% | 13.8 | 3.96 |
| 2023 |
| 12/29 | 3,040 | 3,115 | 3,040 | 3,100 | +0.16% | 1,600 | 42億1414万 | -6.17% | 13.98 | 4.01 |
| 12/28 | 3,060 | 3,100 | 3,060 | 3,095 | +2.31% | 1,500 | 42億734万 | -6.81% | 13.96 | 4.01 |
| 12/27 | 3,060 | 3,095 | 3,020 | 3,025 | -0.82% | 3,900 | 41億1218万 | -9.38% | 13.64 | 3.92 |
| 12/26 | 3,000 | 3,055 | 3,000 | 3,050 | +1.67% | 2,500 | 41億4617万 | -9.12% | 13.76 | 3.95 |
| 12/25 | 3,095 | 3,145 | 3,000 | 3,000 | -2.76% | 5,200 | 40億7820万 | -11.06% | 13.53 | 3.88 |
| 12/22 | 3,050 | 3,115 | 3,050 | 3,085 | -0.16% | 5,700 | 41億9374万 | -8.97% | 13.91 | 3.99 |
| 12/21 | 3,055 | 3,125 | 3,055 | 3,090 | -0.96% | 1,900 | 42億54万 | -9.12% | 13.94 | 4 |
| 12/20 | 3,155 | 3,165 | 3,080 | 3,120 | -1.11% | 1,800 | 42億4132万 | -8.5% | 14.07 | 4.04 |
| 12/19 | 3,120 | 3,165 | 3,120 | 3,155 | +1.28% | 500 | 42億8890万 | -7.72% | 14.23 | 4.09 |
| 12/18 | 3,110 | 3,125 | 3,100 | 3,115 | -2.04% | 1,300 | 42億3453万 | -9.08% | 14.05 | 4.03 |
| 12/15 | 3,025 | 3,190 | 2,925 | 3,180 | +3.25% | 14,400 | 43億2289万 | -7.48% | 14.34 | 4.12 |
| 12/14 | 3,155 | 3,155 | 3,020 | 3,080 | -3.45% | 6,000 | 41億8695万 | -10.65% | 13.89 | 3.99 |
| 12/13 | 3,215 | 3,215 | 3,145 | 3,190 | 0% | 2,300 | 43億3648万 | -7.83% | 14.39 | 4.13 |
| 12/12 | 3,210 | 3,250 | 3,170 | 3,190 | -1.39% | 3,700 | 43億3648万 | -8.1% | 14.39 | 4.13 |
| 12/11 | 3,300 | 3,350 | 3,205 | 3,235 | -0.92% | 5,500 | 43億9765万 | -7.01% | 14.59 | 4.19 |
| 12/08 | 3,540 | 3,545 | 3,265 | 3,265 | -7.77% | 15,800 | 44億3844万 | -6.23% | 14.73 | 4.23 |
| 12/07 | 3,585 | 3,695 | 3,275 | 3,540 | -1.8% | 22,300 | 48億1227万 | +1.61% | 15.97 | 4.58 |
| 12/06 | 3,590 | 3,660 | 3,530 | 3,605 | -1.5% | 11,800 | 49億63万 | +3.8% | 16.26 | 4.67 |
| 12/05 | 3,615 | 3,660 | 3,575 | 3,660 | +1.24% | 2,400 | 49億7540万 | +5.78% | 16.51 | 4.74 |
| 12/04 | 3,690 | 3,690 | 3,615 | 3,615 | -1.36% | 2,400 | 49億1423万 | +5% | 16.31 | 4.68 |
| 12/01 | 3,630 | 3,665 | 3,560 | 3,665 | 0% | 900 | 49億8220万 | +6.85% | 16.53 | 4.75 |
| 11/30 | 3,585 | 3,700 | 3,550 | 3,665 | +3.39% | 5,700 | 49億8220万 | +7.42% | 16.53 | 4.75 |
| 11/29 | 3,650 | 3,650 | 3,520 | 3,545 | -2.88% | 1,300 | 48億1907万 | +4.39% | 15.99 | 4.59 |
| 11/28 | 3,685 | 3,720 | 3,610 | 3,650 | -0.95% | 5,900 | 49億6181万 | +7.67% | 16.46 | 4.73 |
| 11/27 | 3,550 | 3,735 | 3,505 | 3,685 | +4.84% | 10,500 | 50億938万 | +9.02% | 16.62 | 4.77 |
| 11/24 | 3,515 | 3,520 | 3,445 | 3,515 | 0% | 2,700 | 47億7829万 | +4.36% | 15.85 | 4.55 |
| 11/22 | 3,475 | 3,520 | 3,400 | 3,515 | +0.86% | 4,100 | 47億7829万 | +4.71% | 15.85 | 4.55 |
| 11/21 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 200 | 47億3750万 | +4.12% | 15.72 | 4.51 |
| 11/20 | 3,415 | 3,485 | 3,400 | 3,485 | +3.11% | 5,600 | 47億3750万 | +4.4% | 15.72 | 4.51 |
| 11/17 | 3,400 | 3,405 | 3,340 | 3,380 | 0% | 700 | 45億9477万 | +1.5% | 15.25 | 4.38 |
| 11/16 | 3,335 | 3,380 | 3,330 | 3,380 | +1.35% | 1,100 | 45億9477万 | +1.59% | 15.25 | 4.38 |
| 11/15 | 3,365 | 3,365 | 3,300 | 3,335 | -0.3% | 2,100 | 45億3359万 | +0.27% | 15.04 | 4.32 |
| 11/14 | 3,415 | 3,415 | 3,335 | 3,345 | +0.6% | 600 | 45億4719万 | +0.6% | 15.09 | 4.33 |
| 11/13 | 3,400 | 3,400 | 3,325 | 3,325 | -2.21% | 300 | 45億2000万 | -0.03% | 15 | 4.31 |
| 11/10 | 3,405 | 3,405 | 3,400 | 3,400 | -0.44% | 500 | 46億2196万 | +2.16% | 15.34 | 4.4 |
| 11/09 | 3,475 | 3,475 | 3,410 | 3,415 | -0.58% | 3,700 | 46億4235万 | +2.49% | 15.4 | 4.42 |
| 11/08 | 3,450 | 3,450 | 3,355 | 3,435 | -0.43% | 2,600 | 46億6953万 | +2.94% | 15.49 | 4.45 |
| 11/06 | 3,390 | 3,480 | 3,385 | 3,450 | +2.37% | 1,500 | 46億8993万 | +3.2% | 15.56 | 4.47 |
| 11/02 | 3,245 | 3,390 | 3,245 | 3,370 | +1.81% | 2,400 | 45億8117万 | +0.63% | 15.2 | 4.36 |
| 11/01 | 3,350 | 3,350 | 3,305 | 3,310 | -0.75% | 600 | 44億9961万 | -1.4% | 14.93 | 4.29 |
| 10/31 | 3,280 | 3,405 | 3,250 | 3,335 | +2.14% | 2,900 | 45億3359万 | -0.95% | 15.04 | 4.76 |
| 10/30 | 3,300 | 3,300 | 3,145 | 3,265 | -0.31% | 5,200 | 44億3844万 | -3.37% | 14.73 | 4.67 |
| 10/27 | 3,235 | 3,300 | 3,170 | 3,275 | +1.24% | 7,400 | 44億5203万 | -3.28% | 14.78 | 4.68 |
| 10/26 | 3,210 | 3,300 | 3,210 | 3,235 | -1.37% | 3,400 | 43億9765万 | -4.52% | 14.6 | 4.62 |
| 10/25 | 3,225 | 3,370 | 3,225 | 3,280 | +1.71% | 7,200 | 44億5883万 | -3.33% | 14.8 | 4.69 |
| 10/24 | 3,240 | 3,310 | 3,135 | 3,225 | -1.07% | 5,900 | 43億8406万 | -4.98% | 14.55 | 4.61 |
| 10/23 | 3,435 | 3,435 | 3,250 | 3,260 | -4.26% | 1,800 | 44億3164万 | -3.98% | 14.71 | 4.66 |
| 10/20 | 3,465 | 3,465 | 3,355 | 3,405 | +0.29% | 2,800 | 46億2875万 | +0.35% | 15.36 | 4.87 |
| 10/19 | 3,380 | 3,495 | 3,380 | 3,395 | +0.44% | 5,700 | 46億1516万 | +0.3% | 15.32 | 4.85 |
| 10/18 | 3,260 | 3,380 | 3,250 | 3,380 | +4% | 9,300 | 45億9477万 | +0.15% | 15.25 | 4.83 |
| 10/17 | 3,250 | 3,310 | 3,250 | 3,250 | 0% | 3,700 | 44億1805万 | -3.42% | 14.67 | 4.65 |
| 10/16 | 3,280 | 3,280 | 3,140 | 3,250 | -0.46% | 3,100 | 44億1805万 | -3.42% | 14.67 | 4.65 |
| 10/13 | 3,250 | 3,280 | 3,185 | 3,265 | -0.31% | 4,400 | 44億3844万 | -2.77% | 14.73 | 4.67 |
| 10/12 | 3,300 | 3,325 | 3,225 | 3,275 | -1.21% | 2,400 | 44億5203万 | -2.59% | 14.78 | 4.68 |
| 10/11 | 3,290 | 3,330 | 3,290 | 3,315 | -1.34% | 2,400 | 45億641万 | -1.37% | 14.96 | 4.74 |
| 10/10 | 3,370 | 3,370 | 3,300 | 3,360 | +1.82% | 1,200 | 45億6758万 | -0.03% | 15.16 | 4.8 |
| 10/06 | 3,370 | 3,370 | 3,300 | 3,300 | -2.08% | 200 | 44億8602万 | -1.81% | 14.89 | 4.72 |
| 10/05 | 3,305 | 3,415 | 3,305 | 3,370 | -0.15% | 3,000 | 45億8117万 | +0.24% | 15.21 | 4.82 |
| 10/04 | 3,285 | 3,505 | 3,250 | 3,375 | -3.43% | 9,200 | 45億8797万 | +0.42% | 15.23 | 4.82 |
| 10/03 | 3,425 | 3,495 | 3,380 | 3,495 | -1.83% | 3,700 | 47億5110万 | +4.02% | 15.77 | 5 |
| 10/02 | 3,575 | 3,575 | 3,435 | 3,560 | -0.42% | 5,500 | 48億3946万 | +6.14% | 16.06 | 5.09 |
| 09/29 | 3,500 | 3,580 | 3,495 | 3,575 | -0.69% | 1,000 | 48億5985万 | +6.94% | 16.13 | 5.11 |
| 09/28 | 3,505 | 3,600 | 3,470 | 3,600 | +0.7% | 6,700 | 48億9384万 | +8.08% | 16.24 | 5.15 |
| 09/27 | 3,600 | 3,600 | 3,555 | 3,575 | +0.42% | 1,800 | 48億5985万 | +7.84% | 16.13 | 5.11 |
| 09/26 | 3,635 | 3,635 | 3,560 | 3,560 | -2.2% | 2,600 | 48億3946万 | +7.91% | 16.06 | 5.09 |
| 09/25 | 3,445 | 3,640 | 3,445 | 3,640 | +5.97% | 13,300 | 49億4821万 | +11.01% | 16.43 | 5.2 |
| 09/22 | 3,285 | 3,470 | 3,250 | 3,435 | +3.46% | 5,200 | 46億6953万 | +5.53% | 15.5 | 4.91 |
| 09/21 | 3,350 | 3,380 | 3,275 | 3,320 | -0.9% | 4,400 | 45億1320万 | +2.53% | 14.98 | 4.75 |
| 09/20 | 3,310 | 3,445 | 3,310 | 3,350 | +1.21% | 7,700 | 45億5399万 | +3.72% | 15.12 | 4.79 |
| 09/19 | 3,260 | 3,315 | 3,205 | 3,310 | +1.69% | 4,800 | 44億9961万 | +2.73% | 14.94 | 4.73 |
| 09/15 | 3,230 | 3,265 | 3,210 | 3,255 | +1.24% | 3,500 | 44億2484万 | +1.18% | 14.69 | 4.65 |
| 09/14 | 3,170 | 3,500 | 3,170 | 3,215 | +0.47% | 27,000 | 43億7047万 | +0.06% | 14.51 | 4.6 |
| 09/13 | 3,170 | 3,200 | 3,140 | 3,200 | +1.59% | 4,000 | 43億5008万 | -0.31% | 14.44 | 4.57 |
| 09/12 | 3,080 | 3,185 | 3,080 | 3,150 | +1.12% | 4,300 | 42億8211万 | -1.84% | 14.21 | 4.5 |
| 09/11 | 3,160 | 3,195 | 3,085 | 3,115 | -4.15% | 9,100 | 42億3453万 | -3.02% | 14.06 | 4.45 |
| 09/08 | 3,050 | 3,250 | 3,035 | 3,250 | +5.18% | 33,100 | 44億1805万 | +1.15% | 14.67 | 4.65 |
| 09/07 | 3,100 | 3,150 | 3,040 | 3,090 | -8.04% | 76,100 | 42億54万 | -3.68% | 13.94 | 4.42 |
| 09/06 | 3,280 | 3,360 | 3,210 | 3,360 | +3.23% | 31,200 | 45億6758万 | +4.67% | 15.16 | 4.8 |
| 09/05 | 3,320 | 3,320 | 3,170 | 3,255 | -1.96% | 18,100 | 44億2484万 | +1.56% | 14.69 | 4.65 |
| 09/04 | 3,350 | 3,400 | 3,260 | 3,320 | -0.6% | 9,200 | 45億1320万 | +3.59% | 14.98 | 4.75 |
| 09/01 | 3,270 | 3,350 | 3,250 | 3,340 | 0% | 6,800 | 45億4039万 | +4.34% | 15.07 | 4.77 |
| 08/31 | 3,370 | 3,370 | 3,280 | 3,340 | -0.15% | 6,800 | 45億4039万 | +4.51% | 15.07 | 4.77 |
| 08/30 | 3,350 | 3,370 | 3,280 | 3,345 | 0% | 3,500 | 45億4719万 | +4.86% | 15.09 | 4.78 |
| 08/29 | 3,335 | 3,345 | 3,300 | 3,345 | -0.15% | 2,400 | 45億4719万 | +5.09% | 15.09 | 4.78 |
| 08/28 | 3,280 | 3,380 | 3,255 | 3,350 | +2.29% | 7,600 | 45億5399万 | +5.45% | 15.12 | 4.79 |
