PBR
2023/08/18～2024/02/06
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 |
| 02/06 | 3,370 | 3,455 | 3,360 | 3,360 | +1.51% | 12,200 | 58億4750万 | +3.26% | 5.61 | 0.64 |
| 02/05 | 3,325 | 3,325 | 3,310 | 3,310 | +0.61% | 500 | 57億6049万 | +1.91% | 5.52 | 0.63 |
| 02/02 | 3,285 | 3,300 | 3,285 | 3,290 | +0.46% | 400 | 57億2568万 | +1.48% | 5.49 | 0.63 |
| 02/01 | 3,300 | 3,300 | 3,275 | 3,275 | -1.21% | 300 | 56億9958万 | +1.17% | 5.47 | 0.62 |
| 01/31 | 3,285 | 3,315 | 3,285 | 3,315 | +1.69% | 200 | 57億6919万 | +2.54% | 5.53 | 0.63 |
| 01/29 | 3,280 | 3,305 | 3,260 | 3,260 | -0.91% | 1,400 | 56億7347万 | +1.05% | 5.44 | 0.62 |
| 01/26 | 3,270 | 3,300 | 3,260 | 3,290 | -1.5% | 1,700 | 57億2568万 | +2.08% | 5.49 | 0.63 |
| 01/25 | 3,345 | 3,345 | 3,340 | 3,340 | -0.15% | 200 | 58億1270万 | +3.69% | 5.57 | 0.63 |
| 01/24 | 3,285 | 3,345 | 3,285 | 3,345 | +0.45% | 400 | 58億2140万 | +4.04% | 5.58 | 0.64 |
| 01/23 | 3,295 | 3,370 | 3,260 | 3,330 | +1.37% | 1,400 | 57億9529万 | +3.74% | 5.56 | 0.63 |
| 01/22 | 3,350 | 3,350 | 3,235 | 3,285 | -2.09% | 1,300 | 57億1698万 | +2.46% | 5.48 | 0.62 |
| 01/19 | 3,355 | 3,355 | 3,355 | 3,355 | +1.21% | 100 | 58億3880万 | +4.71% | 5.6 | 0.64 |
| 01/18 | 3,280 | 3,315 | 3,280 | 3,315 | +1.07% | 3,800 | 57億6919万 | +3.72% | 5.53 | 0.63 |
| 01/17 | 3,310 | 3,310 | 3,280 | 3,280 | -0.91% | 500 | 57億828万 | +2.79% | 5.47 | 0.62 |
| 01/16 | 3,305 | 3,310 | 3,280 | 3,310 | 0% | 1,200 | 57億6049万 | +3.89% | 5.52 | 0.63 |
| 01/15 | 3,235 | 3,380 | 3,235 | 3,310 | +2.8% | 3,800 | 57億6049万 | +4.15% | 5.52 | 0.63 |
| 01/12 | 3,155 | 3,280 | 3,155 | 3,220 | +1.1% | 1,200 | 56億386万 | +1.51% | 5.37 | 0.61 |
| 01/11 | 3,175 | 3,185 | 3,175 | 3,185 | +1.11% | 300 | 55億4295万 | +0.5% | 5.32 | 0.61 |
| 01/10 | 3,155 | 3,210 | 3,140 | 3,150 | -0.16% | 1,000 | 54億8203万 | -0.38% | 5.26 | 0.6 |
| 01/09 | 3,150 | 3,160 | 3,150 | 3,155 | 0% | 700 | 54億9074万 | -0.03% | 5.27 | 0.6 |
| 01/05 | 3,160 | 3,190 | 3,120 | 3,155 | 0% | 20,200 | 54億9074万 | +0.19% | 5.27 | 0.6 |
| 01/04 | 3,160 | 3,215 | 3,155 | 3,155 | +1.45% | 800 | 54億9074万 | +0.38% | 5.27 | 0.6 |
| 2023 |
| 12/29 | 3,040 | 3,110 | 3,040 | 3,110 | +1.14% | 300 | 54億1242万 | -0.86% | 5.23 | 0.59 |
| 12/28 | 3,040 | 3,150 | 3,025 | 3,075 | -3.15% | 3,600 | 53億5151万 | -1.82% | 5.18 | 0.58 |
| 12/27 | 3,180 | 3,200 | 3,165 | 3,175 | -0.94% | 1,700 | 55億2554万 | +1.5% | 5.34 | 0.6 |
| 12/26 | 3,160 | 3,205 | 3,160 | 3,205 | +1.1% | 400 | 55億7775万 | +2.69% | 5.39 | 0.61 |
| 12/25 | 3,170 | 3,170 | 3,120 | 3,170 | 0% | 1,600 | 55億1684万 | +1.8% | 5.34 | 0.6 |
| 12/22 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 300 | 55億1684万 | +2.06% | 5.34 | 0.6 |
| 12/20 | 3,165 | 3,215 | 3,150 | 3,170 | +1.12% | 1,000 | 55億1684万 | +2.29% | 5.34 | 0.6 |
| 12/19 | 3,185 | 3,200 | 3,075 | 3,135 | -1.57% | 1,000 | 54億5593万 | +1.46% | 5.28 | 0.6 |
| 12/18 | 3,165 | 3,185 | 3,165 | 3,185 | -2% | 700 | 55億4295万 | +3.27% | 5.36 | 0.61 |
| 12/15 | 3,175 | 3,250 | 3,175 | 3,250 | +2.36% | 1,000 | 56億5607万 | +5.66% | 5.47 | 0.62 |
| 12/14 | 3,200 | 3,200 | 3,175 | 3,175 | -1.55% | 500 | 55億2554万 | +3.52% | 5.34 | 0.6 |
| 12/13 | 3,230 | 3,235 | 3,225 | 3,225 | -0.15% | 1,300 | 56億1256万 | +5.39% | 5.43 | 0.61 |
| 12/12 | 3,230 | 3,230 | 3,160 | 3,230 | -0.15% | 1,100 | 56億2126万 | +5.9% | 5.44 | 0.61 |
| 12/11 | 3,165 | 3,235 | 3,165 | 3,235 | +2.21% | 2,600 | 56億2996万 | +6.41% | 5.44 | 0.61 |
| 12/08 | 3,170 | 3,170 | 3,160 | 3,165 | -0.16% | 900 | 55億814万 | +4.46% | 5.33 | 0.6 |
| 12/07 | 3,155 | 3,170 | 3,155 | 3,170 | +0.48% | 700 | 55億1684万 | +4.9% | 5.34 | 0.6 |
| 12/06 | 3,125 | 3,165 | 3,125 | 3,155 | +1.28% | 600 | 54億9074万 | +4.75% | 5.31 | 0.6 |
| 12/05 | 3,115 | 3,115 | 3,115 | 3,115 | -1.58% | 100 | 54億2112万 | +3.76% | 5.24 | 0.59 |
| 12/04 | 3,160 | 3,165 | 3,100 | 3,165 | +0.32% | 2,500 | 55億814万 | +5.68% | 5.33 | 0.6 |
| 12/01 | 3,030 | 3,165 | 3,030 | 3,155 | +5.34% | 6,800 | 54億9074万 | +5.62% | 5.31 | 0.6 |
| 11/29 | 2,995 | 2,995 | 2,995 | 2,995 | 0% | 100 | 52億1228万 | +0.5% | 5.04 | 0.57 |
| 11/28 | 2,994 | 2,995 | 2,994 | 2,995 | +0.07% | 200 | 52億1228万 | +0.47% | 5.04 | 0.57 |
| 11/27 | 3,010 | 3,010 | 2,993 | 2,993 | -0.56% | 1,100 | 52億880万 | +0.37% | 5.04 | 0.57 |
| 11/24 | 2,991 | 3,010 | 2,991 | 3,010 | +0.37% | 600 | 52億3839万 | +0.97% | 5.07 | 0.57 |
| 11/22 | 3,010 | 3,010 | 2,999 | 2,999 | +0.64% | 200 | 52億1924万 | +0.6% | 5.05 | 0.57 |
| 11/20 | 2,980 | 2,982 | 2,980 | 2,980 | +0.07% | 2,500 | 51億8618万 | -0.03% | 5.02 | 0.57 |
| 11/17 | 2,992 | 3,000 | 2,962 | 2,978 | -0.33% | 1,300 | 51億8270万 | -0.1% | 5.01 | 0.57 |
| 11/16 | 3,030 | 3,030 | 2,988 | 2,988 | -1.39% | 200 | 52億10万 | +0.2% | 5.03 | 0.57 |
| 11/15 | 3,000 | 3,030 | 3,000 | 3,030 | +1.34% | 1,000 | 52億7319万 | +1.58% | 5.1 | 0.58 |
| 11/13 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 1,100 | 52億358万 | +0.23% | 5.03 | 0.57 |
| 11/10 | 2,990 | 2,990 | 2,990 | 2,990 | +1.36% | 800 | 52億358万 | +0.17% | 5.03 | 0.57 |
| 11/09 | 2,970 | 2,991 | 2,950 | 2,950 | -0.67% | 900 | 51億3397万 | -1.21% | 4.96 | 0.56 |
| 11/08 | 2,990 | 2,990 | 2,970 | 2,970 | -1% | 800 | 51億6878万 | -0.64% | 5 | 0.56 |
| 11/07 | 3,020 | 3,020 | 3,000 | 3,000 | -0.66% | 1,000 | 52億2099万 | +0.3% | 5.05 | 0.57 |
| 11/06 | 2,985 | 3,020 | 2,985 | 3,020 | +1.17% | 200 | 52億5579万 | +0.97% | 5.08 | 0.57 |
| 11/01 | 2,985 | 2,985 | 2,985 | 2,985 | 0% | 100 | 51億9488万 | -0.2% | 5.02 | 0.57 |
| 10/31 | 2,985 | 2,985 | 2,985 | 2,985 | 0% | 100 | 51億9488万 | -0.27% | 5.02 | 0.57 |
| 10/30 | 2,985 | 2,985 | 2,985 | 2,985 | +0.47% | 100 | 51億9488万 | -0.33% | 5.02 | 0.57 |
| 10/27 | 3,020 | 3,025 | 2,971 | 2,971 | +0.03% | 900 | 51億7052万 | -0.83% | 5 | 0.56 |
| 10/25 | 2,970 | 3,030 | 2,970 | 2,970 | +1.71% | 900 | 51億6878万 | -0.93% | 5 | 0.56 |
| 10/24 | 2,940 | 2,940 | 2,920 | 2,920 | +0.24% | 200 | 50億8176万 | -2.67% | 4.91 | 0.55 |
| 10/20 | 2,920 | 2,920 | 2,913 | 2,913 | -0.82% | 300 | 50億6958万 | -3.06% | 4.9 | 0.55 |
| 10/19 | 2,928 | 2,937 | 2,927 | 2,937 | -1.18% | 300 | 51億1134万 | -2.36% | 4.94 | 0.56 |
| 10/16 | 2,972 | 2,972 | 2,972 | 2,972 | 0% | 600 | 51億7226万 | -1.33% | 5 | 0.56 |
| 10/13 | 2,972 | 2,972 | 2,972 | 2,972 | -1.91% | 500 | 51億7226万 | -1.3% | 5 | 0.56 |
| 10/10 | 3,030 | 3,030 | 3,030 | 3,030 | +0.33% | 500 | 52億7319万 | +0.63% | 5.1 | 0.58 |
| 10/06 | 3,020 | 3,020 | 3,020 | 3,020 | +1.85% | 100 | 52億5579万 | +0.4% | 5.08 | 0.57 |
| 10/05 | 3,010 | 3,010 | 2,940 | 2,965 | -1.66% | 400 | 51億6007万 | -1.3% | 4.99 | 0.56 |
| 10/04 | 2,981 | 3,020 | 2,970 | 3,015 | +1.14% | 500 | 52億4709万 | +0.37% | 5.07 | 0.57 |
| 10/03 | 3,000 | 3,020 | 2,980 | 2,981 | -0.57% | 1,000 | 51億8792万 | -0.6% | 5.02 | 0.57 |
| 10/02 | 3,020 | 3,020 | 2,998 | 2,998 | -0.07% | 700 | 52億1750万 | +0.2% | 5.05 | 0.57 |
| 09/29 | 3,020 | 3,020 | 2,992 | 3,000 | -0.33% | 500 | 52億2099万 | +0.54% | 5.05 | 0.59 |
| 09/28 | 3,030 | 3,030 | 2,963 | 3,010 | -0.66% | 800 | 52億3839万 | +1.11% | 5.07 | 0.59 |
| 09/27 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 100 | 52億7319万 | +1.99% | 5.1 | 0.59 |
| 09/26 | 3,015 | 3,030 | 3,015 | 3,030 | +0.5% | 400 | 52億7319万 | +2.09% | 5.1 | 0.59 |
| 09/25 | 3,040 | 3,040 | 3,015 | 3,015 | -0.5% | 1,100 | 52億4709万 | +1.65% | 5.07 | 0.59 |
| 09/22 | 3,010 | 3,030 | 3,010 | 3,030 | +0.66% | 300 | 52億7319万 | +2.12% | 5.1 | 0.59 |
| 09/21 | 3,010 | 3,015 | 3,010 | 3,010 | -0.17% | 3,600 | 52億3839万 | +1.52% | 5.07 | 0.59 |
| 09/20 | 3,015 | 3,015 | 3,015 | 3,015 | +0.33% | 200 | 52億4709万 | +1.58% | 5.07 | 0.59 |
| 09/19 | 3,040 | 3,040 | 2,985 | 3,005 | -1.15% | 1,000 | 52億2969万 | +1.04% | 5.06 | 0.59 |
| 09/14 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 300 | 52億9060万 | +2.01% | 5.12 | 0.6 |
| 09/12 | 3,040 | 3,040 | 3,040 | 3,040 | +1.33% | 100 | 52億9060万 | +1.88% | 5.12 | 0.6 |
| 09/11 | 3,035 | 3,040 | 2,988 | 3,000 | -0.66% | 2,100 | 52億2099万 | +0.33% | 5.05 | 0.59 |
| 09/08 | 3,015 | 3,020 | 3,010 | 3,020 | -0.66% | 600 | 52億5579万 | +0.7% | 5.08 | 0.59 |
| 09/07 | 3,060 | 3,060 | 3,040 | 3,040 | -0.16% | 300 | 52億9060万 | +1.13% | 5.12 | 0.6 |
| 09/06 | 3,045 | 3,045 | 3,040 | 3,045 | +1.77% | 600 | 52億9930万 | +1% | 5.12 | 0.6 |
| 09/05 | 3,050 | 3,050 | 2,992 | 2,992 | -1.25% | 500 | 52億706万 | -0.99% | 5.04 | 0.59 |
| 09/04 | 2,998 | 3,030 | 2,998 | 3,030 | +2.78% | 1,600 | 52億7319万 | +0.13% | 5.1 | 0.59 |
| 09/01 | 2,948 | 2,948 | 2,948 | 2,948 | -0.91% | 100 | 51億3049万 | -2.74% | 4.96 | 0.58 |
| 08/31 | 2,931 | 2,975 | 2,931 | 2,975 | +0.85% | 500 | 51億7748万 | -1.94% | 5.01 | 0.58 |
| 08/30 | 2,963 | 2,963 | 2,932 | 2,950 | +1.24% | 1,100 | 51億3397万 | -2.93% | 4.96 | 0.58 |
| 08/29 | 2,875 | 2,914 | 2,875 | 2,914 | -1.65% | 500 | 50億7132万 | -4.21% | 4.9 | 0.57 |
| 08/28 | 2,983 | 2,984 | 2,963 | 2,963 | +2.77% | 500 | 51億5659万 | -2.72% | 4.99 | 0.58 |
| 08/25 | 2,832 | 2,883 | 2,832 | 2,883 | +2.52% | 800 | 50億1737万 | -5.44% | 4.85 | 0.57 |
| 08/23 | 2,811 | 2,812 | 2,811 | 2,812 | +0.39% | 400 | 48億9380万 | -7.95% | 4.73 | 0.55 |
| 08/22 | 2,835 | 2,844 | 2,801 | 2,801 | -0.92% | 700 | 48億7466万 | -8.55% | 4.71 | 0.55 |
| 08/21 | 2,854 | 2,854 | 2,752 | 2,827 | -0.95% | 5,000 | 49億1991万 | -8.07% | 4.76 | 0.55 |
| 08/18 | 2,950 | 2,950 | 2,854 | 2,854 | -3.25% | 1,300 | 49億6690万 | -7.49% | 4.8 | 0.56 |
