PBR
2023/09/21～2024/02/19
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 |
| 02/19 | 120 | 120 | 120 | 120 | +33.33% | 786,100 | 132億1574万 | +73.91% | 52.65 | 18.28 |
| 02/16 | 60 | 90 | 60 | 90 | +50% | 12,234,700 | 99億1180万 | +34.33% | 39.49 | 13.71 |
| 02/15 | 61 | 63 | 60 | 60 | -3.23% | 948,900 | 66億787万 | -9.09% | 26.33 | 9.14 |
| 02/14 | 66 | 66 | 62 | 62 | -4.62% | 1,451,300 | 68億2813万 | -7.46% | 27.2 | 9.44 |
| 02/13 | 62 | 68 | 62 | 65 | +8.33% | 2,422,300 | 71億5852万 | -4.41% | 28.52 | 9.9 |
| 02/09 | 61 | 61 | 60 | 60 | -1.64% | 334,300 | 66億787万 | -11.76% | 26.33 | 9.14 |
| 02/08 | 63 | 63 | 60 | 61 | -1.61% | 1,122,000 | 67億1800万 | -11.59% | 26.76 | 9.29 |
| 02/07 | 64 | 64 | 62 | 62 | -3.13% | 659,500 | 68億2813万 | -11.43% | 27.2 | 9.44 |
| 02/06 | 65 | 66 | 63 | 64 | -1.54% | 589,300 | 70億4839万 | -8.57% | 28.08 | 9.75 |
| 02/05 | 65 | 66 | 64 | 65 | 0% | 370,400 | 71億5852万 | -7.14% | 28.52 | 9.9 |
| 02/02 | 65 | 66 | 64 | 65 | 0% | 628,300 | 71億5852万 | -7.14% | 28.52 | 9.9 |
| 02/01 | 66 | 67 | 65 | 65 | -2.99% | 322,400 | 71億5852万 | -7.14% | 28.52 | 9.9 |
| 01/31 | 66 | 67 | 65 | 67 | +1.52% | 860,500 | 73億7879万 | -4.29% | 29.4 | 10.21 |
| 01/30 | 68 | 68 | 66 | 66 | -2.94% | 530,000 | 72億6865万 | -5.71% | 28.96 | 10.05 |
| 01/29 | 69 | 69 | 67 | 68 | -1.45% | 696,700 | 74億8892万 | -2.86% | 29.84 | 10.36 |
| 01/26 | 68 | 70 | 67 | 69 | +1.47% | 502,200 | 75億9905万 | -1.43% | 30.27 | 10.51 |
| 01/25 | 69 | 70 | 67 | 68 | -1.45% | 1,138,100 | 74億8892万 | -2.86% | 29.84 | 10.36 |
| 01/24 | 69 | 70 | 68 | 69 | 0% | 363,800 | 75億9905万 | -1.43% | 30.27 | 10.51 |
| 01/23 | 68 | 72 | 68 | 69 | 0% | 1,677,300 | 75億9905万 | -2.82% | 30.27 | 10.51 |
| 01/22 | 66 | 70 | 64 | 69 | +4.55% | 1,761,600 | 75億9905万 | -2.82% | 30.27 | 10.51 |
| 01/19 | 66 | 67 | 65 | 66 | 0% | 823,700 | 72億6865万 | -7.04% | 28.96 | 10.05 |
| 01/18 | 65 | 67 | 64 | 66 | +1.54% | 720,000 | 72億6865万 | -8.33% | 28.96 | 10.05 |
| 01/17 | 70 | 70 | 65 | 65 | -5.8% | 2,888,100 | 71億5852万 | -9.72% | 28.52 | 9.9 |
| 01/16 | 73 | 74 | 69 | 69 | -6.76% | 2,390,500 | 75億9905万 | -4.17% | 30.27 | 10.51 |
| 01/15 | 73 | 75 | 72 | 74 | +1.37% | 1,040,300 | 81億4970万 | +1.37% | 32.47 | 11.27 |
| 01/12 | 73 | 74 | 71 | 73 | -1.35% | 948,500 | 80億3957万 | 0% | 32.03 | 11.12 |
| 01/11 | 76 | 76 | 73 | 74 | -1.33% | 1,262,800 | 81億4970万 | +1.37% | 32.47 | 11.27 |
| 01/10 | 77 | 78 | 75 | 75 | -2.6% | 1,621,700 | 82億5984万 | +1.35% | 32.91 | 11.42 |
| 01/09 | 78 | 79 | 75 | 77 | -1.28% | 2,105,500 | 84億8010万 | +4.05% | 33.78 | 11.73 |
| 01/05 | 84 | 86 | 77 | 78 | -6.02% | 3,860,200 | 85億9023万 | +5.41% | 34.22 | 11.88 |
| 01/04 | 75 | 83 | 73 | 83 | +10.67% | 4,538,400 | 91億4088万 | +10.67% | 36.42 | 12.64 |
| 2023 |
| 12/29 | 71 | 75 | 69 | 75 | +7.14% | 2,119,500 | 82億5984万 | 0% | 32.91 | 11.42 |
| 12/28 | 65 | 71 | 65 | 70 | +7.69% | 1,731,600 | 77億918万 | -6.67% | 30.71 | 10.66 |
| 12/27 | 63 | 67 | 63 | 65 | +3.17% | 2,093,700 | 71億5852万 | -14.47% | 28.52 | 9.9 |
| 12/26 | 62 | 64 | 62 | 63 | 0% | 2,039,300 | 69億3826万 | -18.18% | 27.64 | 9.6 |
| 12/25 | 63 | 66 | 63 | 63 | -1.56% | 1,261,900 | 69億3826万 | -19.23% | 27.64 | 9.6 |
| 12/22 | 67 | 68 | 64 | 64 | -4.48% | 1,686,100 | 70億4839万 | -18.99% | 28.08 | 9.75 |
| 12/21 | 68 | 70 | 67 | 67 | -1.47% | 1,202,000 | 73億7879万 | -15.19% | 29.4 | 10.21 |
| 12/20 | 69 | 71 | 68 | 68 | -4.23% | 1,358,800 | 74億8892万 | -15% | 29.84 | 10.36 |
| 12/19 | 70 | 72 | 69 | 71 | +2.9% | 1,251,000 | 78億1931万 | -12.35% | 31.15 | 10.81 |
| 12/18 | 70 | 71 | 65 | 69 | -6.76% | 3,855,000 | 75億9905万 | -14.81% | 30.27 | 10.51 |
| 12/15 | 77 | 78 | 73 | 74 | -5.13% | 3,175,500 | 81億4970万 | -9.76% | 32.47 | 11.27 |
| 12/14 | 78 | 79 | 75 | 78 | 0% | 1,288,400 | 85億9023万 | -6.02% | 34.22 | 11.88 |
| 12/13 | 76 | 79 | 76 | 78 | +1.3% | 916,600 | 85億9023万 | -6.02% | 34.22 | 11.88 |
| 12/12 | 78 | 80 | 75 | 77 | -1.28% | 1,347,400 | 84億8010万 | -8.33% | 33.78 | 11.73 |
| 12/11 | 75 | 84 | 75 | 78 | +5.41% | 2,712,900 | 85億9023万 | -7.14% | 34.22 | 11.88 |
| 12/08 | 75 | 77 | 73 | 74 | -1.33% | 1,680,600 | 81億4970万 | -12.94% | 32.47 | 11.27 |
| 12/07 | 76 | 78 | 75 | 75 | -1.32% | 1,128,900 | 82億5984万 | -11.76% | 32.91 | 11.42 |
| 12/06 | 78 | 80 | 76 | 76 | -5% | 2,168,500 | 83億6997万 | -10.59% | 33.35 | 11.58 |
| 12/05 | 80 | 81 | 78 | 80 | -1.23% | 1,375,900 | 88億1049万 | -6.98% | 35.1 | 12.19 |
| 12/04 | 81 | 83 | 80 | 81 | 0% | 1,265,900 | 89億2062万 | -5.81% | 35.54 | 12.34 |
| 12/01 | 84 | 84 | 80 | 81 | -2.41% | 1,790,400 | 89億2062万 | -5.81% | 35.54 | 12.34 |
| 11/30 | 87 | 87 | 83 | 83 | -3.49% | 1,860,100 | 91億4088万 | -3.49% | 36.42 | 12.64 |
| 11/29 | 85 | 88 | 85 | 86 | 0% | 689,300 | 94億7128万 | -1.15% | 37.73 | 13.1 |
| 11/28 | 88 | 89 | 86 | 86 | -3.37% | 949,200 | 94億7128万 | -1.15% | 37.73 | 13.1 |
| 11/27 | 86 | 92 | 86 | 89 | +3.49% | 1,433,900 | 98億167万 | +2.3% | 39.05 | 13.56 |
| 11/24 | 86 | 88 | 86 | 86 | +1.18% | 896,900 | 94億7128万 | -1.15% | 37.73 | 13.1 |
| 11/22 | 89 | 89 | 85 | 85 | -4.49% | 880,100 | 93億6115万 | -3.41% | 37.3 | 12.95 |
| 11/21 | 87 | 89 | 87 | 89 | +2.3% | 615,600 | 98億167万 | +1.14% | 39.05 | 13.56 |
| 11/20 | 83 | 88 | 83 | 87 | +3.57% | 1,400,300 | 95億8141万 | -1.14% | 38.17 | 13.25 |
| 11/17 | 83 | 85 | 83 | 84 | 0% | 906,000 | 92億5102万 | -5.62% | 36.86 | 12.79 |
| 11/16 | 86 | 86 | 83 | 84 | -2.33% | 1,132,600 | 92億5102万 | -6.67% | 36.86 | 12.79 |
| 11/15 | 85 | 88 | 85 | 86 | +2.38% | 1,036,600 | 94億7128万 | -4.44% | 37.73 | 13.1 |
| 11/14 | 83 | 85 | 83 | 84 | 0% | 424,200 | 92億5102万 | -7.69% | 36.86 | 12.79 |
| 11/13 | 87 | 87 | 83 | 84 | -2.33% | 1,161,700 | 92億5102万 | -8.7% | 36.86 | 12.79 |
| 11/10 | 86 | 87 | 84 | 86 | -2.27% | 1,393,500 | 94億7128万 | -7.53% | 37.73 | 13.1 |
| 11/09 | 89 | 90 | 87 | 88 | -2.22% | 1,218,000 | 96億9154万 | -5.38% | 38.61 | 13.4 |
| 11/08 | 93 | 95 | 90 | 90 | -3.23% | 1,305,700 | 99億1180万 | -4.26% | 39.49 | 13.71 |
| 11/07 | 94 | 95 | 91 | 93 | 0% | 1,283,900 | 102億4220万 | -1.06% | 40.81 | 14.17 |
| 11/06 | 90 | 95 | 89 | 93 | +6.9% | 1,744,100 | 102億4220万 | -2.11% | 40.81 | 14.17 |
| 11/02 | 84 | 89 | 84 | 87 | +3.57% | 2,054,900 | 95億8141万 | -9.38% | 38.17 | 13.25 |
| 11/01 | 85 | 85 | 83 | 84 | +1.2% | 1,304,100 | 92億5102万 | -13.4% | 36.86 | 12.79 |
| 10/31 | 84 | 85 | 82 | 83 | -1.19% | 1,210,700 | 91億4088万 | -15.31% | 36.42 | 12.46 |
| 10/30 | 84 | 85 | 82 | 84 | -1.18% | 1,331,200 | 92億5102万 | -16% | 36.86 | 12.61 |
| 10/27 | 84 | 87 | 82 | 85 | 0% | 3,565,600 | 93億6115万 | -15.84% | 37.3 | 12.76 |
| 10/26 | 87 | 89 | 84 | 85 | -5.56% | 2,806,200 | 93億6115万 | -16.67% | 37.3 | 12.76 |
| 10/25 | 89 | 93 | 89 | 90 | -1.1% | 963,200 | 99億1180万 | -12.62% | 39.49 | 13.51 |
| 10/24 | 88 | 92 | 84 | 91 | +3.41% | 3,523,300 | 100億2193万 | -12.5% | 39.93 | 13.66 |
| 10/23 | 91 | 93 | 87 | 88 | -4.35% | 2,111,400 | 96億9154万 | -16.98% | 38.61 | 13.21 |
| 10/20 | 93 | 95 | 90 | 92 | -3.16% | 2,023,700 | 101億3207万 | -16.36% | 40.37 | 13.81 |
| 10/19 | 96 | 97 | 92 | 95 | -3.06% | 1,411,700 | 104億6246万 | -15.93% | 41.68 | 14.26 |
| 10/18 | 92 | 98 | 91 | 98 | +5.38% | 2,210,000 | 107億9285万 | -15.52% | 43 | 14.71 |
| 10/17 | 95 | 96 | 91 | 93 | -1.06% | 2,324,700 | 102億4220万 | -21.85% | 40.81 | 13.96 |
| 10/16 | 97 | 98 | 93 | 94 | -6% | 3,292,500 | 103億5233万 | -22.95% | 41.24 | 14.11 |
| 10/13 | 101 | 101 | 98 | 100 | -1.96% | 3,210,300 | 110億1312万 | -20% | 43.88 | 15.01 |
| 10/12 | 103 | 104 | 101 | 102 | -0.97% | 1,031,700 | 112億3338万 | -20.31% | 44.75 | 15.31 |
| 10/11 | 107 | 108 | 102 | 103 | -2.83% | 1,771,600 | 113億4351万 | -21.97% | 45.19 | 15.46 |
| 10/10 | 105 | 108 | 103 | 106 | +2.91% | 1,450,000 | 116億7390万 | -21.48% | 46.51 | 15.91 |
| 10/06 | 102 | 106 | 99 | 103 | 0% | 2,535,000 | 113億4351万 | -24.82% | 45.19 | 15.46 |
| 10/05 | 103 | 107 | 102 | 103 | +0.98% | 1,537,700 | 113億4351万 | -26.43% | 45.19 | 15.46 |
| 10/04 | 100 | 104 | 98 | 102 | -0.97% | 2,590,700 | 112億3338万 | -28.17% | 44.75 | 15.31 |
| 10/03 | 104 | 105 | 101 | 103 | -1.9% | 2,628,600 | 113億4351万 | -28.97% | 45.19 | 15.46 |
| 10/02 | 106 | 109 | 105 | 105 | -1.87% | 2,449,900 | 115億6377万 | -28.57% | 46.07 | 15.76 |
| 09/29 | 110 | 112 | 107 | 107 | -2.73% | 2,304,800 | 117億8403万 | -28.67% | 46.95 | 16.06 |
| 09/28 | 113 | 115 | 109 | 110 | -4.35% | 3,591,200 | 121億1443万 | -27.63% | 48.26 | 16.51 |
| 09/27 | 118 | 120 | 113 | 115 | -3.36% | 4,213,100 | 126億6508万 | -25.32% | 50.46 | 17.26 |
| 09/26 | 116 | 131 | 116 | 119 | +2.59% | 11,259,700 | 131億561万 | -23.23% | 52.21 | 17.86 |
| 09/25 | 120 | 121 | 115 | 116 | -2.52% | 4,132,700 | 127億7521万 | -25.64% | 50.9 | 17.41 |
| 09/22 | 109 | 125 | 108 | 119 | +10.19% | 12,788,200 | 131億561万 | -24.2% | 52.21 | 17.86 |
| 09/21 | 114 | 114 | 103 | 108 | -6.09% | 11,143,700 | 118億9416万 | -31.65% | 47.39 | 16.21 |
