PBR
2023/10/05～2024/03/05
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 |
| 03/05 | 403 | 410 | 403 | 410 | +1.74% | 1,900 | 14億1552万 | +3.02% | - | 2.13 |
| 03/04 | 403 | 414 | 403 | 403 | -0.49% | 5,300 | 13億9135万 | +1.51% | - | 2.09 |
| 03/01 | 414 | 417 | 400 | 405 | -2.41% | 11,300 | 13億9826万 | +1.76% | - | 2.1 |
| 02/29 | 405 | 417 | 400 | 415 | +4.27% | 63,000 | 14億3278万 | +4.27% | - | 2.15 |
| 02/28 | 390 | 404 | 390 | 398 | +2.05% | 16,200 | 13億7409万 | 0% | - | 2.07 |
| 02/27 | 384 | 394 | 379 | 390 | +0.78% | 9,100 | 13億4647万 | -2.01% | - | 2.02 |
| 02/26 | 374 | 391 | 372 | 387 | +4.31% | 10,400 | 13億3611万 | -3.01% | - | 2.01 |
| 02/22 | 384 | 384 | 371 | 371 | -3.13% | 20,800 | 12億8087万 | -7.25% | - | 1.93 |
| 02/21 | 389 | 389 | 380 | 383 | -0.78% | 5,600 | 13億2230万 | -4.49% | - | 1.99 |
| 02/20 | 380 | 386 | 380 | 386 | +1.58% | 3,100 | 13億3266万 | -4.22% | - | 2 |
| 02/19 | 370 | 380 | 366 | 380 | +1.6% | 12,200 | 13億1195万 | -5.94% | - | 1.97 |
| 02/16 | 363 | 375 | 360 | 374 | +3.03% | 16,600 | 12億9123万 | -7.88% | - | 1.94 |
| 02/15 | 399 | 400 | 356 | 363 | -8.1% | 53,100 | 12億5325万 | -11.03% | - | 1.88 |
| 02/14 | 404 | 409 | 394 | 395 | -5.95% | 50,300 | 13億6373万 | -3.66% | - | 2.05 |
| 02/13 | 405 | 420 | 405 | 420 | +4.48% | 17,400 | 14億5005万 | +2.19% | - | 2.18 |
| 02/09 | 403 | 408 | 400 | 402 | -0.25% | 19,700 | 13億8790万 | -2.19% | - | 2.09 |
| 02/08 | 407 | 407 | 402 | 403 | -0.49% | 13,300 | 13億9135万 | -2.18% | - | 2.09 |
| 02/07 | 406 | 407 | 405 | 405 | -0.25% | 8,900 | 13億9826万 | -2.17% | - | 2.1 |
| 02/06 | 408 | 408 | 405 | 406 | -0.98% | 4,900 | 14億171万 | -2.64% | - | 2.11 |
| 02/05 | 406 | 410 | 405 | 410 | +1.49% | 8,400 | 14億1552万 | -1.91% | - | 2.13 |
| 02/02 | 407 | 407 | 402 | 404 | -0.74% | 14,300 | 13億9481万 | -3.12% | - | 2.1 |
| 02/01 | 409 | 409 | 405 | 407 | -0.49% | 4,200 | 14億516万 | -2.4% | - | 2.11 |
| 01/31 | 408 | 409 | 405 | 409 | +0.25% | 9,000 | 14億1207万 | -1.92% | - | 2.12 |
| 01/30 | 410 | 411 | 406 | 408 | +0.25% | 6,600 | 14億862万 | -2.16% | - | 2.12 |
| 01/29 | 406 | 409 | 406 | 407 | +0.25% | 18,400 | 14億516万 | -2.16% | - | 2.11 |
| 01/26 | 423 | 423 | 404 | 406 | -3.33% | 29,500 | 14億171万 | -2.64% | - | 2.11 |
| 01/25 | 409 | 421 | 408 | 420 | +2.94% | 23,600 | 14億5005万 | +0.72% | - | 2.18 |
| 01/24 | 408 | 410 | 405 | 408 | 0% | 15,700 | 14億862万 | -1.92% | - | 2.12 |
| 01/23 | 407 | 411 | 406 | 408 | +0.74% | 13,600 | 14億862万 | -1.92% | - | 2.12 |
| 01/22 | 406 | 409 | 403 | 405 | 0% | 9,200 | 13億9826万 | -2.88% | - | 2.1 |
| 01/19 | 406 | 412 | 404 | 405 | -0.25% | 7,800 | 13億9826万 | -2.88% | - | 2.1 |
| 01/18 | 406 | 408 | 403 | 406 | -0.49% | 12,800 | 14億171万 | -2.87% | - | 2.11 |
| 01/17 | 424 | 428 | 404 | 408 | -4% | 53,700 | 14億862万 | -2.63% | - | 2.12 |
| 01/16 | 424 | 433 | 421 | 425 | -0.23% | 16,500 | 14億6731万 | +1.43% | - | 2.21 |
| 01/15 | 417 | 429 | 415 | 426 | +2.4% | 19,800 | 14億7076万 | +1.91% | - | 2.21 |
| 01/12 | 426 | 426 | 416 | 416 | -2.12% | 44,300 | 14億3624万 | -0.24% | - | 2.16 |
| 01/11 | 434 | 439 | 425 | 425 | +1.67% | 70,700 | 14億6731万 | +1.92% | - | 2.21 |
| 01/10 | 420 | 428 | 418 | 418 | +0.97% | 53,200 | 14億4314万 | +0.48% | - | 2.17 |
| 01/09 | 427 | 427 | 410 | 414 | -1.9% | 88,200 | 14億2933万 | -0.24% | - | 2.15 |
| 01/05 | 438 | 467 | 422 | 422 | -2.99% | 254,500 | 14億5695万 | +1.69% | - | 2.19 |
| 01/04 | 451 | 470 | 421 | 435 | -3.55% | 552,300 | 15億183万 | +4.82% | - | 2.26 |
| 2023 |
| 12/29 | 504 | 558 | 443 | 451 | -7.58% | 6,822,400 | 15億5707万 | +8.94% | - | 2.33 |
| 12/28 | 408 | 488 | 408 | 488 | +19.61% | 714,400 | 16億8482万 | +18.45% | - | 2.52 |
| 12/27 | 403 | 420 | 400 | 408 | +0.99% | 13,200 | 14億862万 | -0.24% | - | 2.11 |
| 12/26 | 400 | 408 | 400 | 404 | +0.75% | 18,400 | 13億9481万 | -1.22% | - | 2.09 |
| 12/25 | 400 | 405 | 400 | 401 | +0.25% | 8,600 | 13億8445万 | -2.2% | - | 2.07 |
| 12/22 | 393 | 409 | 390 | 400 | -0.99% | 13,800 | 13億8100万 | -2.44% | - | 2.07 |
| 12/21 | 401 | 410 | 400 | 404 | +0.75% | 5,600 | 13億9481万 | -1.7% | - | 2.09 |
| 12/20 | 401 | 410 | 401 | 401 | -2.67% | 11,300 | 13億8445万 | -2.67% | - | 2.07 |
| 12/19 | 407 | 412 | 406 | 412 | +1.23% | 1,200 | 14億2243万 | -0.24% | - | 2.13 |
| 12/18 | 415 | 422 | 404 | 407 | -1.93% | 6,000 | 14億516万 | -1.69% | - | 2.1 |
| 12/15 | 408 | 415 | 408 | 415 | +1.72% | 1,600 | 14億3278万 | 0% | - | 2.15 |
| 12/14 | 410 | 415 | 407 | 408 | -1.69% | 4,000 | 14億862万 | -1.92% | - | 2.11 |
| 12/13 | 421 | 421 | 410 | 415 | -1.66% | 5,700 | 14億3278万 | -0.48% | - | 2.15 |
| 12/12 | 426 | 426 | 416 | 422 | -0.94% | 7,300 | 14億5695万 | +1.2% | - | 2.18 |
| 12/11 | 412 | 428 | 400 | 426 | +3.4% | 26,500 | 14億7076万 | +1.91% | - | 2.2 |
| 12/08 | 412 | 412 | 406 | 412 | -0.48% | 3,400 | 14億2243万 | -1.44% | - | 2.13 |
| 12/07 | 409 | 420 | 408 | 414 | +1.47% | 4,100 | 14億2933万 | -0.96% | - | 2.14 |
| 12/06 | 404 | 409 | 404 | 408 | +0.99% | 13,200 | 14億862万 | -2.63% | - | 2.11 |
| 12/05 | 405 | 406 | 400 | 404 | +1% | 4,800 | 13億9481万 | -3.81% | - | 2.09 |
| 12/04 | 404 | 404 | 400 | 400 | -0.99% | 6,600 | 13億8100万 | -4.99% | - | 2.07 |
| 12/01 | 410 | 410 | 400 | 404 | -0.74% | 11,200 | 13億9481万 | -4.04% | - | 2.09 |
| 11/30 | 413 | 416 | 404 | 407 | -1.45% | 4,200 | 14億516万 | -3.55% | - | 2.1 |
| 11/29 | 412 | 417 | 411 | 413 | +0.98% | 6,100 | 14億2588万 | -2.36% | - | 2.14 |
| 11/28 | 412 | 412 | 409 | 409 | -0.49% | 7,800 | 14億1207万 | -3.54% | - | 2.12 |
| 11/27 | 411 | 419 | 411 | 411 | -0.24% | 3,800 | 14億1897万 | -3.29% | - | 2.13 |
| 11/24 | 412 | 412 | 410 | 412 | +0.49% | 1,100 | 14億2243万 | -3.29% | - | 2.13 |
| 11/22 | 409 | 415 | 404 | 410 | -0.49% | 4,300 | 14億1552万 | -3.98% | - | 2.12 |
| 11/21 | 412 | 421 | 401 | 412 | 0% | 11,800 | 14億2243万 | -3.74% | - | 2.13 |
| 11/20 | 416 | 423 | 412 | 412 | -0.96% | 12,600 | 14億2243万 | -3.96% | - | 2.13 |
| 11/17 | 420 | 420 | 413 | 416 | -0.95% | 3,400 | 14億3624万 | -3.26% | - | 2.15 |
| 11/16 | 418 | 427 | 413 | 420 | -1.64% | 12,800 | 14億5005万 | -2.55% | - | 2.17 |
| 11/15 | 435 | 437 | 425 | 427 | -1.61% | 9,100 | 14億7421万 | -1.16% | - | 2.21 |
| 11/14 | 423 | 434 | 421 | 434 | +0.7% | 4,800 | 14億9838万 | +0.23% | - | 2.24 |
| 11/13 | 431 | 436 | 426 | 431 | 0% | 7,500 | 14億8802万 | -0.69% | - | 2.23 |
| 11/10 | 435 | 435 | 429 | 431 | -0.69% | 2,000 | 14億8802万 | -0.92% | - | 2.23 |
| 11/09 | 436 | 436 | 434 | 434 | -0.46% | 900 | 14億9838万 | -0.46% | - | 2.24 |
| 11/08 | 436 | 438 | 427 | 436 | +0.93% | 1,700 | 15億529万 | 0% | - | 2.25 |
| 11/07 | 439 | 439 | 427 | 432 | +0.7% | 6,000 | 14億9148万 | -1.14% | - | 2.23 |
| 11/06 | 430 | 434 | 429 | 429 | -0.92% | 7,900 | 14億8112万 | -2.05% | - | 2.22 |
| 11/02 | 430 | 433 | 425 | 433 | +2.61% | 2,100 | 14億9493万 | -1.37% | - | 2.24 |
| 11/01 | 434 | 434 | 422 | 422 | -0.94% | 1,100 | 14億5695万 | -4.09% | - | 2.18 |
| 10/31 | 428 | 428 | 426 | 426 | -0.47% | 200 | 14億7076万 | -3.62% | - | 2.2 |
| 10/30 | 422 | 428 | 422 | 428 | +0.47% | 4,100 | 14億7767万 | -3.39% | - | 2.21 |
| 10/27 | 425 | 426 | 414 | 426 | +1.19% | 8,000 | 14億7076万 | -4.27% | - | 2.2 |
| 10/26 | 424 | 426 | 419 | 421 | -1.86% | 2,700 | 14億5350万 | -5.61% | - | 2.18 |
| 10/25 | 431 | 431 | 425 | 429 | -0.23% | 3,000 | 14億8112万 | -4.24% | - | 2.22 |
| 10/24 | 426 | 430 | 418 | 430 | +1.18% | 8,600 | 14億8457万 | -4.23% | - | 2.22 |
| 10/23 | 432 | 432 | 425 | 425 | -2.3% | 3,600 | 14億6731万 | -5.56% | - | 2.2 |
| 10/20 | 431 | 435 | 429 | 435 | -0.46% | 1,200 | 15億183万 | -3.55% | - | 2.25 |
| 10/19 | 435 | 437 | 430 | 437 | -1.35% | 3,200 | 15億874万 | -3.1% | - | 2.26 |
| 10/18 | 448 | 449 | 443 | 443 | +1.37% | 1,000 | 15億2945万 | -1.99% | - | 2.29 |
| 10/17 | 443 | 443 | 433 | 437 | 0% | 1,200 | 15億874万 | -3.32% | - | 2.26 |
| 10/16 | 433 | 437 | 432 | 437 | +0.69% | 1,700 | 15億874万 | -3.1% | - | 2.26 |
| 10/13 | 439 | 440 | 434 | 434 | -2.25% | 2,200 | 14億9838万 | -3.77% | - | 2.24 |
| 10/12 | 444 | 446 | 432 | 444 | -0.67% | 8,500 | 15億3291万 | -1.77% | - | 2.3 |
| 10/11 | 447 | 455 | 445 | 447 | -1.11% | 1,400 | 15億4326万 | -1.11% | - | 2.31 |
| 10/10 | 456 | 457 | 447 | 452 | -0.22% | 2,000 | 15億6053万 | 0% | - | 2.34 |
| 10/06 | 441 | 453 | 441 | 453 | 0% | 2,100 | 15億6398万 | 0% | - | 2.34 |
| 10/05 | 447 | 453 | 436 | 453 | +1.57% | 4,900 | 15億6398万 | 0% | - | 2.34 |
