PBR
2023/04/25～2024/01/29
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 |
| 01/29 | 5,720 | 5,730 | 5,720 | 5,730 | +0.7% | 300 | 81億2514万 | +9.94% | 10.17 | 0.41 |
| 01/26 | 5,690 | 5,690 | 5,690 | 5,690 | +1.79% | 100 | 80億6842万 | +10.1% | 10.1 | 0.4 |
| 01/25 | 5,590 | 5,590 | 5,590 | 5,590 | -1.06% | 800 | 79億2662万 | +9.07% | 9.92 | 0.4 |
| 01/24 | 5,490 | 5,650 | 5,490 | 5,650 | +3.86% | 700 | 80億1170万 | +11.09% | 10.03 | 0.4 |
| 01/23 | 5,460 | 5,460 | 5,440 | 5,440 | -1.09% | 200 | 77億1392万 | +7.87% | 9.66 | 0.39 |
| 01/22 | 5,400 | 5,500 | 5,400 | 5,500 | +3.77% | 600 | 77億9900万 | +9.89% | 9.76 | 0.39 |
| 01/19 | 5,230 | 5,300 | 5,230 | 5,300 | +1.15% | 400 | 75億1540万 | +6.81% | 9.41 | 0.38 |
| 01/18 | 5,240 | 5,240 | 5,240 | 5,240 | +1.95% | 100 | 74億3032万 | +6.2% | 9.3 | 0.37 |
| 01/17 | 5,110 | 5,140 | 5,100 | 5,140 | -0.39% | 300 | 72億8852万 | +4.6% | 9.12 | 0.36 |
| 01/10 | 5,160 | 5,160 | 5,160 | 5,160 | -0.77% | 100 | 73億1688万 | +5.28% | 9.16 | 0.37 |
| 01/09 | 5,210 | 5,300 | 5,200 | 5,200 | -0.19% | 500 | 73億7360万 | +6.54% | 9.23 | 0.37 |
| 01/05 | 5,210 | 5,210 | 5,200 | 5,210 | +1.96% | 400 | 73億8778万 | +7.33% | 9.25 | 0.37 |
| 2023 |
| 12/26 | 5,110 | 5,110 | 5,110 | 5,110 | 0% | 100 | 72億4598万 | +5.86% | 9.07 | 0.36 |
| 12/25 | 5,270 | 5,270 | 5,110 | 5,110 | -1.16% | 1,500 | 72億4598万 | +6.41% | 9.07 | 0.36 |
| 12/21 | 5,240 | 5,240 | 5,170 | 5,170 | -1.15% | 200 | 73億3106万 | +8.23% | 9.18 | 0.37 |
| 12/20 | 5,230 | 5,230 | 5,230 | 5,230 | -0.19% | 100 | 74億1614万 | +10.08% | 9.28 | 0.37 |
| 12/19 | 5,230 | 5,240 | 5,230 | 5,240 | +0.96% | 600 | 74億3032万 | +10.9% | 9.3 | 0.37 |
| 12/18 | 5,190 | 5,190 | 5,190 | 5,190 | +2.57% | 100 | 73億5942万 | +10.43% | 9.21 | 0.37 |
| 12/15 | 5,060 | 5,060 | 5,060 | 5,060 | +0.4% | 100 | 71億7508万 | +8.24% | 8.98 | 0.36 |
| 12/07 | 5,240 | 5,240 | 5,040 | 5,040 | 0% | 2,900 | 71億4672万 | +8.22% | 8.95 | 0.36 |
| 12/06 | 4,980 | 5,040 | 4,980 | 5,040 | +0.8% | 800 | 71億4672万 | +8.64% | 8.95 | 0.36 |
| 12/04 | 4,935 | 5,000 | 4,935 | 5,000 | +3.09% | 800 | 70億9000万 | +8.18% | 8.87 | 0.35 |
| 12/01 | 4,770 | 4,850 | 4,770 | 4,850 | +2.75% | 200 | 68億7730万 | +5.27% | 8.61 | 0.34 |
| 11/30 | 4,685 | 4,720 | 4,685 | 4,720 | +0.75% | 200 | 66億9296万 | +2.65% | 8.38 | 0.33 |
| 11/24 | 4,685 | 4,685 | 4,685 | 4,685 | +0.97% | 900 | 66億4333万 | +1.91% | 8.32 | 0.33 |
| 11/22 | 4,640 | 4,640 | 4,640 | 4,640 | +0.76% | 400 | 65億7952万 | +1% | 8.24 | 0.33 |
| 11/21 | 4,605 | 4,605 | 4,605 | 4,605 | -0.54% | 200 | 65億2989万 | +0.2% | 8.17 | 0.33 |
| 11/20 | 4,630 | 4,630 | 4,630 | 4,630 | +1.54% | 100 | 65億6534万 | +0.74% | 8.22 | 0.33 |
| 11/17 | 4,560 | 4,560 | 4,560 | 4,560 | +1.22% | 200 | 64億6608万 | -0.72% | 8.09 | 0.32 |
| 11/14 | 4,425 | 4,505 | 4,425 | 4,505 | +1.81% | 300 | 63億8809万 | -1.85% | 8 | 0.32 |
| 11/13 | 4,425 | 4,425 | 4,425 | 4,425 | -3.7% | 1,000 | 62億7465万 | -3.55% | 7.85 | 0.31 |
| 11/10 | 4,665 | 4,665 | 4,595 | 4,595 | -2.96% | 200 | 65億1571万 | +0.09% | 8.16 | 0.33 |
| 11/06 | 4,805 | 4,805 | 4,735 | 4,735 | -1.46% | 200 | 67億1423万 | +3.18% | 8.4 | 0.34 |
| 11/02 | 4,805 | 4,805 | 4,805 | 4,805 | +3% | 100 | 68億1349万 | +4.94% | 8.53 | 0.34 |
| 10/25 | 4,665 | 4,665 | 4,665 | 4,665 | +3.09% | 900 | 66億1497万 | +2.19% | 8.28 | 0.33 |
| 10/19 | 4,525 | 4,525 | 4,525 | 4,525 | -0.55% | 100 | 64億1645万 | -0.7% | 8.03 | 0.32 |
| 10/18 | 4,550 | 4,550 | 4,550 | 4,550 | +1.56% | 100 | 64億5190万 | -0.15% | 8.08 | 0.32 |
| 10/16 | 4,480 | 4,480 | 4,480 | 4,480 | 0% | 800 | 63億5264万 | -1.65% | 7.95 | 0.32 |
| 10/04 | 4,480 | 4,480 | 4,480 | 4,480 | -0.67% | 200 | 63億5264万 | -1.67% | 7.95 | 0.32 |
| 10/03 | 4,600 | 4,600 | 4,510 | 4,510 | -1.96% | 500 | 63億9518万 | -1.03% | 8.01 | 0.32 |
| 10/02 | 4,580 | 4,600 | 4,580 | 4,600 | 0% | 200 | 65億2280万 | +1.03% | 8.16 | 0.33 |
| 09/29 | 4,600 | 4,600 | 4,600 | 4,600 | +0.66% | 100 | 65億2280万 | +1.17% | 8.16 | 0.35 |
| 09/28 | 4,600 | 4,600 | 4,570 | 4,570 | -0.65% | 500 | 64億8026万 | +0.75% | 8.11 | 0.35 |
| 09/27 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 100 | 65億2280万 | +1.57% | 8.16 | 0.35 |
| 09/26 | 4,600 | 4,600 | 4,600 | 4,600 | -0.43% | 100 | 65億2280万 | +1.68% | 8.16 | 0.35 |
| 09/25 | 4,620 | 4,620 | 4,620 | 4,620 | 0% | 1,100 | 65億5116万 | +2.19% | 8.2 | 0.35 |
| 09/22 | 4,620 | 4,620 | 4,620 | 4,620 | 0% | 100 | 65億5116万 | +2.28% | 8.2 | 0.35 |
| 09/21 | 4,665 | 4,665 | 4,620 | 4,620 | -1.7% | 400 | 65億5116万 | +2.37% | 8.2 | 0.35 |
| 09/20 | 4,680 | 4,700 | 4,680 | 4,700 | +1.73% | 700 | 66億6460万 | +4.21% | 8.34 | 0.36 |
| 09/15 | 4,620 | 4,620 | 4,620 | 4,620 | -1.49% | 100 | 65億5116万 | +2.62% | 8.2 | 0.35 |
| 09/13 | 4,690 | 4,690 | 4,690 | 4,690 | +1.96% | 100 | 66億5042万 | +4.29% | 8.32 | 0.36 |
| 09/12 | 4,595 | 4,600 | 4,595 | 4,600 | +1.1% | 200 | 65億2280万 | +2.45% | 8.16 | 0.35 |
| 09/11 | 4,540 | 4,550 | 4,540 | 4,550 | +1.68% | 300 | 64億5190万 | +1.38% | 8.08 | 0.35 |
| 09/08 | 4,475 | 4,475 | 4,475 | 4,475 | +0.22% | 100 | 63億4555万 | -0.27% | 7.94 | 0.34 |
| 09/06 | 4,465 | 4,465 | 4,465 | 4,465 | -0.78% | 100 | 63億3137万 | -0.49% | 7.93 | 0.34 |
| 09/05 | 4,540 | 4,540 | 4,500 | 4,500 | -0.88% | 200 | 63億8100万 | +0.29% | 7.99 | 0.34 |
| 09/04 | 4,500 | 4,540 | 4,500 | 4,540 | +0.89% | 300 | 64億3772万 | +1.27% | 8.06 | 0.35 |
| 09/01 | 4,500 | 4,500 | 4,500 | 4,500 | +1.24% | 100 | 63億8100万 | +0.58% | 7.99 | 0.34 |
| 08/31 | 4,445 | 4,445 | 4,445 | 4,445 | -0.34% | 100 | 63億301万 | -0.56% | 7.89 | 0.34 |
| 08/30 | 4,460 | 4,460 | 4,460 | 4,460 | -1.55% | 100 | 63億2428万 | -0.2% | 7.92 | 0.34 |
| 08/25 | 4,530 | 4,530 | 4,530 | 4,530 | +0.44% | 600 | 64億2354万 | +1.43% | 8.04 | 0.34 |
| 08/24 | 4,510 | 4,510 | 4,510 | 4,510 | +0.11% | 100 | 63億9518万 | +1.14% | 8.01 | 0.34 |
| 08/23 | 4,505 | 4,505 | 4,505 | 4,505 | +0.11% | 400 | 63億8809万 | +1.17% | 8 | 0.34 |
| 08/22 | 4,500 | 4,500 | 4,500 | 4,500 | +2.16% | 200 | 63億8100万 | +1.19% | 7.99 | 0.34 |
| 08/21 | 4,405 | 4,405 | 4,405 | 4,405 | -0.79% | 100 | 62億4629万 | -0.83% | 7.82 | 0.34 |
| 08/18 | 4,440 | 4,440 | 4,440 | 4,440 | +2.42% | 100 | 62億9592万 | -0.07% | 7.88 | 0.34 |
| 08/17 | 4,330 | 4,335 | 4,330 | 4,335 | -1.48% | 700 | 61億4703万 | -2.41% | 7.69 | 0.33 |
| 08/14 | 4,400 | 4,400 | 4,400 | 4,400 | -1.35% | 400 | 62億3920万 | -1.01% | 7.81 | 0.33 |
| 08/03 | 4,460 | 4,460 | 4,460 | 4,460 | -1.55% | 100 | 63億2428万 | +0.36% | 7.92 | 0.34 |
| 08/02 | 4,530 | 4,530 | 4,530 | 4,530 | 0% | 100 | 64億2354万 | +2% | 8.04 | 0.34 |
| 08/01 | 4,385 | 4,530 | 4,385 | 4,530 | +0.11% | 300 | 64億2354万 | +2.12% | 8.04 | 0.34 |
| 07/31 | 4,525 | 4,525 | 4,525 | 4,525 | 0% | 100 | 64億1645万 | +2.14% | 8.03 | 0.34 |
| 07/25 | 4,525 | 4,525 | 4,525 | 4,525 | +0.44% | 900 | 64億1645万 | +2.26% | 8.03 | 0.34 |
| 07/24 | 4,455 | 4,505 | 4,455 | 4,505 | 0% | 200 | 63億8809万 | +1.92% | 8 | 0.34 |
| 07/20 | 4,490 | 4,510 | 4,490 | 4,505 | -0.22% | 300 | 63億8809万 | +2.04% | 8 | 0.34 |
| 07/19 | 4,535 | 4,535 | 4,515 | 4,515 | -0.66% | 200 | 64億227万 | +2.31% | 8.01 | 0.34 |
| 07/07 | 4,545 | 4,545 | 4,545 | 4,545 | +0.44% | 1,400 | 64億4481万 | +3.01% | 8.07 | 0.35 |
| 07/06 | 4,505 | 4,525 | 4,495 | 4,525 | +1.23% | 300 | 64億1645万 | +2.72% | 8.03 | 0.34 |
| 07/05 | 4,470 | 4,470 | 4,470 | 4,470 | 0% | 200 | 63億3846万 | +1.61% | 7.93 | 0.34 |
| 07/04 | 4,470 | 4,470 | 4,470 | 4,470 | +1.59% | 300 | 63億3846万 | +1.73% | 7.93 | 0.34 |
| 07/03 | 4,350 | 4,400 | 4,350 | 4,400 | +1.85% | 200 | 62億3920万 | +0.27% | 7.81 | 0.33 |
| 06/23 | 4,385 | 4,385 | 4,320 | 4,320 | -1.93% | 700 | 61億2576万 | -1.46% | 7.67 | 0.32 |
| 06/22 | 4,380 | 4,405 | 4,380 | 4,405 | -0.23% | 800 | 62億4629万 | +0.55% | 7.82 | 0.33 |
| 06/21 | 4,415 | 4,415 | 4,415 | 4,415 | +0.91% | 100 | 62億6047万 | +0.85% | 7.84 | 0.33 |
| 06/20 | 4,435 | 4,435 | 4,375 | 4,375 | +0.23% | 400 | 62億375万 | -0.05% | 7.77 | 0.33 |
| 06/19 | 4,365 | 4,365 | 4,365 | 4,365 | +0.34% | 200 | 61億8957万 | -0.39% | 7.75 | 0.33 |
| 06/16 | 4,415 | 4,415 | 4,350 | 4,350 | -0.46% | 700 | 61億6830万 | -0.75% | 7.72 | 0.33 |
| 06/02 | 4,440 | 4,440 | 4,370 | 4,370 | 0% | 200 | 61億9666万 | -0.21% | 7.76 | 0.33 |
| 05/26 | 4,370 | 4,370 | 4,370 | 4,370 | -1.24% | 200 | 61億9666万 | -0.14% | 7.76 | 0.33 |
| 05/25 | 4,425 | 4,425 | 4,425 | 4,425 | 0% | 600 | 62億7465万 | +1.14% | 7.85 | 0.33 |
| 05/24 | 4,425 | 4,425 | 4,425 | 4,425 | +0.8% | 100 | 62億7465万 | +1.24% | 7.85 | 0.33 |
| 05/22 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 100 | 62億2502万 | +0.53% | 7.79 | 0.33 |
| 05/18 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 100 | 62億2502万 | +0.64% | 7.79 | 0.33 |
| 05/17 | 4,390 | 4,390 | 4,390 | 4,390 | -0.23% | 100 | 62億2502万 | +0.8% | 7.79 | 0.33 |
| 05/16 | 4,400 | 4,400 | 4,400 | 4,400 | +0.34% | 100 | 62億3920万 | +1.24% | 7.81 | 0.33 |
| 05/10 | 4,375 | 4,385 | 4,375 | 4,385 | +0.11% | 200 | 62億1793万 | +1.06% | 7.78 | 0.33 |
| 05/08 | 4,380 | 4,380 | 4,380 | 4,380 | -0.45% | 200 | 62億1084万 | +0.97% | 7.77 | 0.33 |
| 05/02 | 4,400 | 4,400 | 4,400 | 4,400 | 0% | 300 | 62億3920万 | +1.52% | 7.81 | 0.33 |
| 05/01 | 4,400 | 4,400 | 4,400 | 4,400 | -1.12% | 100 | 62億3920万 | +1.69% | 7.81 | 0.33 |
| 04/25 | 4,550 | 4,550 | 4,450 | 4,450 | -0.67% | 600 | 63億1010万 | +2.89% | 7.9 | 0.33 |
