PBR
2023/09/22～2024/02/20
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 |
| 02/20 | 3,205 | 3,255 | 3,205 | 3,255 | +1.88% | 2,300 | 73億3520万 | +1.69% | 40.57 | 1.17 |
| 02/19 | 3,180 | 3,200 | 3,160 | 3,195 | +0.95% | 600 | 71億9999万 | 0% | 39.83 | 1.15 |
| 02/16 | 3,155 | 3,180 | 3,150 | 3,165 | +0.32% | 1,900 | 71億3239万 | -0.81% | 39.45 | 1.14 |
| 02/15 | 3,150 | 3,190 | 3,150 | 3,155 | -1.41% | 1,100 | 71億985万 | -1% | 39.33 | 1.13 |
| 02/14 | 3,230 | 3,230 | 3,195 | 3,200 | -1.23% | 3,200 | 72億1126万 | +0.5% | 39.89 | 1.15 |
| 02/13 | 3,235 | 3,245 | 3,220 | 3,240 | -0.31% | 1,500 | 73億140万 | +1.95% | 40.39 | 1.16 |
| 02/09 | 3,250 | 3,260 | 3,240 | 3,250 | 0% | 900 | 73億2394万 | +2.52% | 40.51 | 1.17 |
| 02/08 | 3,260 | 3,275 | 3,250 | 3,250 | -0.46% | 1,400 | 73億2394万 | +2.82% | 40.51 | 1.17 |
| 02/07 | 3,270 | 3,275 | 3,265 | 3,265 | +0.15% | 1,500 | 73億5774万 | +3.59% | 40.7 | 1.17 |
| 02/06 | 3,290 | 3,290 | 3,260 | 3,260 | -0.76% | 1,800 | 73億4647万 | +3.76% | 40.64 | 1.17 |
| 02/05 | 3,235 | 3,285 | 3,235 | 3,285 | +1.55% | 3,200 | 74億281万 | +4.92% | 40.95 | 1.18 |
| 02/02 | 3,240 | 3,240 | 3,225 | 3,235 | +0.31% | 1,200 | 72億9013万 | +3.69% | 40.32 | 1.16 |
| 02/01 | 3,230 | 3,230 | 3,205 | 3,225 | +0.94% | 900 | 72億6760万 | +3.7% | 40.2 | 1.16 |
| 01/31 | 3,200 | 3,230 | 3,195 | 3,195 | +0.31% | 2,100 | 71億9999万 | +2.96% | 39.83 | 1.15 |
| 01/30 | 3,180 | 3,195 | 3,180 | 3,185 | +0.16% | 1,000 | 71億7746万 | +2.87% | 39.7 | 1.15 |
| 01/29 | 3,180 | 3,195 | 3,165 | 3,180 | +0.79% | 1,400 | 71億6619万 | +2.88% | 39.64 | 1.14 |
| 01/26 | 3,145 | 3,155 | 3,140 | 3,155 | 0% | 800 | 71億985万 | +2.27% | 39.33 | 1.13 |
| 01/25 | 3,135 | 3,155 | 3,130 | 3,155 | 0% | 400 | 71億985万 | +2.4% | 39.33 | 1.13 |
| 01/24 | 3,165 | 3,165 | 3,115 | 3,155 | -0.32% | 1,600 | 71億985万 | +2.5% | 39.33 | 1.13 |
| 01/23 | 3,190 | 3,190 | 3,155 | 3,165 | 0% | 900 | 71億3239万 | +2.93% | 39.45 | 1.14 |
| 01/22 | 3,165 | 3,195 | 3,145 | 3,165 | 0% | 2,000 | 71億3239万 | +3.06% | 39.45 | 1.14 |
| 01/19 | 3,245 | 3,245 | 3,165 | 3,165 | -1.71% | 2,900 | 71億3239万 | +3.2% | 39.45 | 1.14 |
| 01/18 | 3,185 | 3,220 | 3,160 | 3,220 | +1.1% | 2,400 | 72億5633万 | +5.09% | 40.14 | 1.16 |
| 01/17 | 3,145 | 3,210 | 3,145 | 3,185 | +2.08% | 5,100 | 71億7746万 | +4.19% | 39.7 | 1.15 |
| 01/16 | 3,110 | 3,120 | 3,105 | 3,120 | +0.65% | 2,000 | 70億3098万 | +2.19% | 38.89 | 1.12 |
| 01/15 | 3,095 | 3,100 | 3,080 | 3,100 | +0.32% | 1,400 | 69億8591万 | +1.61% | 38.64 | 1.11 |
| 01/12 | 3,075 | 3,095 | 3,075 | 3,090 | +0.32% | 1,300 | 69億6337万 | +1.31% | 38.52 | 1.11 |
| 01/11 | 3,080 | 3,095 | 3,075 | 3,080 | +0.16% | 1,700 | 69億4084万 | +0.98% | 38.39 | 1.11 |
| 01/10 | 3,075 | 3,080 | 3,065 | 3,075 | +0.49% | 1,400 | 69億2957万 | +0.82% | 38.33 | 1.11 |
| 01/09 | 3,060 | 3,060 | 3,050 | 3,060 | +0.66% | 1,200 | 68億9577万 | +0.33% | 38.14 | 1.1 |
| 01/05 | 3,015 | 3,050 | 3,015 | 3,040 | +0.5% | 3,200 | 68億5070万 | -0.36% | 37.89 | 1.09 |
| 01/04 | 3,020 | 3,035 | 3,015 | 3,025 | +0.17% | 2,100 | 68億1689万 | -0.92% | 37.71 | 1.09 |
| 2023 |
| 12/29 | 3,005 | 3,035 | 3,005 | 3,020 | +0.5% | 900 | 68億563万 | -1.15% | 37.64 | 1.09 |
| 12/28 | 3,000 | 3,025 | 3,000 | 3,005 | +0.17% | 1,400 | 67億7182万 | -1.73% | 37.46 | 1.08 |
| 12/27 | 3,015 | 3,015 | 3,000 | 3,000 | +0.17% | 1,700 | 67億6056万 | -1.99% | 37.4 | 1.08 |
| 12/26 | 2,998 | 3,025 | 2,995 | 2,995 | -0.17% | 2,700 | 67億4929万 | -2.28% | 37.33 | 1.08 |
| 12/25 | 2,997 | 3,015 | 2,896 | 3,000 | -0.99% | 12,100 | 67億6056万 | -2.25% | 37.4 | 1.08 |
| 12/22 | 3,040 | 3,040 | 3,025 | 3,030 | -0.33% | 900 | 68億2816万 | -1.37% | 37.77 | 1.09 |
| 12/21 | 3,025 | 3,040 | 3,025 | 3,040 | 0% | 800 | 68億5070万 | -1.11% | 37.89 | 1.09 |
| 12/20 | 3,035 | 3,060 | 3,035 | 3,040 | +0.16% | 900 | 68億5070万 | -1.17% | 37.89 | 1.09 |
| 12/19 | 3,060 | 3,065 | 3,035 | 3,035 | -1.14% | 2,000 | 68億3943万 | -1.33% | 37.83 | 1.09 |
| 12/18 | 3,065 | 3,070 | 3,065 | 3,070 | +0.33% | 700 | 69億1830万 | -0.2% | 38.27 | 1.1 |
| 12/15 | 3,060 | 3,075 | 3,060 | 3,060 | -0.65% | 1,300 | 68億9577万 | -0.46% | 38.14 | 1.1 |
| 12/14 | 3,060 | 3,080 | 3,060 | 3,080 | +0.16% | 900 | 69億4084万 | +0.26% | 38.39 | 1.11 |
| 12/13 | 3,075 | 3,075 | 3,065 | 3,075 | 0% | 300 | 69億2957万 | +0.16% | 38.33 | 1.11 |
| 12/12 | 3,065 | 3,075 | 3,055 | 3,075 | 0% | 1,500 | 69億2957万 | +0.23% | 38.33 | 1.11 |
| 12/11 | 3,090 | 3,090 | 3,070 | 3,075 | +0.49% | 700 | 69億2957万 | +0.29% | 38.33 | 1.11 |
| 12/08 | 3,065 | 3,070 | 3,060 | 3,060 | -0.33% | 1,000 | 68億9577万 | -0.16% | 38.14 | 1.1 |
| 12/07 | 3,080 | 3,085 | 3,070 | 3,070 | -0.49% | 800 | 69億1830万 | +0.2% | 38.27 | 1.1 |
| 12/06 | 3,070 | 3,090 | 3,065 | 3,085 | +0.33% | 1,100 | 69億5210万 | +0.78% | 38.45 | 1.11 |
| 12/05 | 3,070 | 3,075 | 3,065 | 3,075 | +0.16% | 600 | 69億2957万 | +0.56% | 38.33 | 1.11 |
| 12/04 | 3,085 | 3,085 | 3,070 | 3,070 | -0.32% | 600 | 69億1830万 | +0.49% | 38.27 | 1.1 |
| 12/01 | 3,090 | 3,090 | 3,080 | 3,080 | -0.32% | 600 | 69億4084万 | +0.92% | 38.39 | 1.11 |
| 11/30 | 3,090 | 3,090 | 3,070 | 3,090 | +0.16% | 500 | 69億6337万 | +1.31% | 38.52 | 1.11 |
| 11/29 | 3,095 | 3,095 | 3,080 | 3,085 | 0% | 700 | 69億5210万 | +1.21% | 38.45 | 1.11 |
| 11/28 | 3,080 | 3,095 | 3,075 | 3,085 | +0.16% | 1,000 | 69億5210万 | +1.25% | 38.45 | 1.11 |
| 11/27 | 3,095 | 3,095 | 3,075 | 3,080 | -0.16% | 800 | 69億4084万 | +1.12% | 38.39 | 1.11 |
| 11/24 | 3,085 | 3,095 | 3,070 | 3,085 | -0.16% | 1,700 | 69億5210万 | +1.31% | 38.45 | 1.11 |
| 11/22 | 3,090 | 3,090 | 3,065 | 3,090 | 0% | 900 | 69億6337万 | +1.51% | 38.52 | 1.11 |
| 11/21 | 3,090 | 3,090 | 3,060 | 3,090 | -0.16% | 400 | 69億6337万 | +1.54% | 38.52 | 1.11 |
| 11/20 | 3,085 | 3,100 | 3,055 | 3,095 | +0.32% | 1,800 | 69億7464万 | +1.74% | 38.58 | 1.11 |
| 11/17 | 3,075 | 3,085 | 3,070 | 3,085 | +0.65% | 1,000 | 69億5210万 | +1.41% | 38.45 | 1.11 |
| 11/16 | 3,085 | 3,085 | 3,035 | 3,065 | -0.81% | 900 | 69億703万 | +0.76% | 38.21 | 1.1 |
| 11/15 | 3,035 | 3,100 | 3,035 | 3,090 | +1.48% | 1,900 | 69億6337万 | +1.51% | 38.52 | 1.11 |
| 11/14 | 3,020 | 3,060 | 3,015 | 3,045 | +0.5% | 2,100 | 68億6196万 | 0% | 37.96 | 1.09 |
| 11/13 | 3,040 | 3,040 | 3,025 | 3,030 | +0.17% | 500 | 68億2816万 | -0.53% | 37.77 | 1.09 |
| 11/10 | 3,010 | 3,035 | 3,010 | 3,025 | 0% | 1,100 | 68億1689万 | -0.82% | 37.71 | 1.09 |
| 11/09 | 3,045 | 3,045 | 3,015 | 3,025 | +0.33% | 1,800 | 68億1689万 | -0.82% | 37.71 | 1.09 |
| 11/08 | 3,040 | 3,050 | 3,005 | 3,015 | -0.17% | 1,200 | 67億9436万 | -1.31% | 37.58 | 1.08 |
| 11/07 | 3,020 | 3,045 | 3,020 | 3,020 | -0.66% | 1,000 | 68億563万 | -1.27% | 37.64 | 1.09 |
| 11/06 | 3,055 | 3,055 | 3,020 | 3,040 | 0% | 1,700 | 68億5070万 | -0.78% | 37.89 | 1.09 |
| 11/02 | 3,030 | 3,040 | 3,010 | 3,040 | +0.16% | 500 | 68億5070万 | -0.88% | 37.89 | 1.09 |
| 11/01 | 3,045 | 3,050 | 3,030 | 3,035 | +0.83% | 1,100 | 68億3943万 | -1.2% | 37.83 | 1.09 |
| 10/31 | 3,010 | 3,010 | 2,999 | 3,010 | +0.43% | 400 | 67億8309万 | -2.18% | 37.52 | 1.08 |
| 10/30 | 3,025 | 3,025 | 2,997 | 2,997 | -0.03% | 400 | 67億5379万 | -2.79% | 37.36 | 1.08 |
| 10/27 | 3,010 | 3,020 | 2,998 | 2,998 | 0% | 900 | 67億5605万 | -2.95% | 37.37 | 1.08 |
| 10/26 | 3,030 | 3,030 | 2,997 | 2,998 | -0.89% | 7,900 | 67億5605万 | -3.13% | 37.37 | 1.08 |
| 10/25 | 3,035 | 3,045 | 3,025 | 3,025 | -0.49% | 2,100 | 68億1689万 | -2.42% | 37.71 | 1.09 |
| 10/24 | 3,085 | 3,085 | 3,025 | 3,040 | -0.65% | 800 | 68億5070万 | -2.09% | 37.89 | 1.09 |
| 10/23 | 3,050 | 3,060 | 3,030 | 3,060 | +0.16% | 800 | 68億9577万 | -1.54% | 38.14 | 1.1 |
| 10/20 | 3,035 | 3,055 | 3,025 | 3,055 | -0.16% | 1,000 | 68億8450万 | -1.77% | 38.08 | 1.1 |
| 10/19 | 3,040 | 3,060 | 3,040 | 3,060 | -0.49% | 1,500 | 68億9577万 | -1.64% | 38.14 | 1.1 |
| 10/18 | 3,070 | 3,075 | 3,050 | 3,075 | +0.33% | 900 | 69億2957万 | -1.19% | 38.33 | 1.11 |
| 10/17 | 3,055 | 3,075 | 3,055 | 3,065 | +0.16% | 1,300 | 69億703万 | -1.51% | 38.21 | 1.1 |
| 10/16 | 3,080 | 3,080 | 3,055 | 3,060 | -0.65% | 1,500 | 68億9577万 | -1.7% | 38.14 | 1.1 |
| 10/13 | 3,100 | 3,105 | 3,075 | 3,080 | -0.81% | 1,500 | 69億4084万 | -1.06% | 38.39 | 1.11 |
| 10/12 | 3,110 | 3,110 | 3,095 | 3,105 | -0.16% | 600 | 69億9717万 | -0.26% | 38.7 | 1.12 |
| 10/11 | 3,130 | 3,130 | 3,060 | 3,110 | -0.32% | 2,100 | 70億844万 | -0.03% | 38.77 | 1.12 |
| 10/10 | 3,100 | 3,120 | 3,070 | 3,120 | +1.63% | 1,800 | 70億3098万 | +0.32% | 38.89 | 1.12 |
| 10/06 | 3,065 | 3,115 | 3,065 | 3,070 | -1.29% | 600 | 69億1830万 | -1.22% | 38.27 | 1.1 |
| 10/05 | 3,050 | 3,125 | 3,050 | 3,110 | +2.13% | 1,100 | 70億844万 | +0.06% | 38.77 | 1.12 |
| 10/04 | 3,030 | 3,110 | 3,030 | 3,045 | -2.72% | 3,800 | 68億6196万 | -2% | 37.96 | 1.09 |
| 10/03 | 3,135 | 3,145 | 3,110 | 3,130 | -0.16% | 1,100 | 70億5351万 | +0.74% | 39.02 | 1.13 |
| 10/02 | 3,145 | 3,145 | 3,105 | 3,135 | -0.16% | 800 | 70億6478万 | +1.03% | 39.08 | 1.13 |
| 09/29 | 3,130 | 3,145 | 3,130 | 3,140 | +0.64% | 1,000 | 70億7605万 | +1.26% | 39.14 | 1.14 |
| 09/28 | 3,130 | 3,145 | 3,115 | 3,120 | -1.11% | 1,200 | 70億3098万 | +0.68% | 38.89 | 1.13 |
| 09/27 | 3,150 | 3,160 | 3,135 | 3,155 | -0.32% | 1,700 | 71億985万 | +1.87% | 39.33 | 1.14 |
| 09/26 | 3,150 | 3,165 | 3,145 | 3,165 | +0.64% | 1,700 | 71億3239万 | +2.36% | 39.45 | 1.14 |
| 09/25 | 3,155 | 3,165 | 3,145 | 3,145 | -0.47% | 1,500 | 70億8732万 | +1.85% | 39.2 | 1.14 |
| 09/22 | 3,165 | 3,165 | 3,135 | 3,160 | +0.32% | 2,100 | 71億2112万 | +2.4% | 39.39 | 1.14 |
