PBR
2023/11/15~2024/04/18
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 |
---|
2024 |
04/18 | 16,125 | 16,130 | 16,055 | 16,055 | +0.25% | 14 | - | +0.21% |
04/17 | 16,130 | 16,130 | 16,015 | 16,015 | -0.87% | 4 | - | +0.03% |
04/16 | 16,050 | 16,155 | 16,050 | 16,155 | +0.84% | 5 | - | +0.96% |
04/15 | 16,155 | 16,155 | 16,005 | 16,020 | +0.09% | 41 | - | +0.16% |
04/12 | 16,105 | 16,105 | 16,005 | 16,005 | -0.06% | 32 | - | +0.09% |
04/11 | 16,125 | 16,125 | 16,015 | 16,015 | +0.28% | 5 | - | +0.15% |
04/10 | 16,060 | 16,125 | 15,970 | 15,970 | -0.5% | 19 | - | -0.13% |
04/09 | 16,050 | 16,050 | 16,050 | 16,050 | +0.31% | 1 | - | +0.39% |
04/08 | 16,055 | 16,055 | 16,000 | 16,000 | +0.25% | 88 | - | +0.1% |
04/05 | 15,960 | 15,960 | 15,960 | 15,960 | -0.62% | 11 | - | -0.16% |
04/04 | 16,130 | 16,130 | 15,970 | 16,060 | -0.4% | 140 | - | +0.44% |
04/03 | 16,010 | 16,125 | 15,965 | 16,125 | +0.69% | 18 | - | +0.86% |
04/02 | 16,140 | 16,140 | 15,970 | 16,015 | -0.09% | 5 | - | +0.23% |
04/01 | 15,920 | 16,160 | 15,920 | 16,030 | -0.16% | 93 | - | +0.34% |
03/29 | 16,055 | 16,055 | 16,055 | 16,055 | 0% | 2 | - | +0.54% |
03/28 | 16,075 | 16,080 | 16,055 | 16,055 | -0.37% | 23 | - | +0.59% |
03/27 | 16,075 | 16,115 | 16,075 | 16,115 | -0.12% | 20 | - | +1.02% |
03/25 | 16,160 | 16,165 | 16,130 | 16,135 | -0.15% | 21 | - | +1.23% |
03/22 | 16,175 | 16,175 | 16,115 | 16,160 | +0.25% | 14 | - | +1.44% |
03/21 | 16,040 | 16,120 | 16,040 | 16,120 | +0.75% | 16 | - | +1.26% |
03/19 | 15,940 | 16,000 | 15,940 | 16,000 | +0.66% | 15 | - | +0.6% |
03/18 | 15,820 | 15,940 | 15,815 | 15,895 | +0.44% | 21 | - | 0% |
03/15 | 15,945 | 15,945 | 15,715 | 15,825 | -0.31% | 157 | - | -0.4% |
03/14 | 15,785 | 15,875 | 15,785 | 15,875 | +0.19% | 4 | - | -0.04% |
03/13 | 15,915 | 15,915 | 15,845 | 15,845 | +0.57% | 2 | - | -0.16% |
03/12 | 15,755 | 15,755 | 15,755 | 15,755 | -0.32% | 25 | - | -0.66% |
03/11 | 15,805 | 15,805 | 15,805 | 15,805 | -1.03% | 8 | - | -0.3% |
03/08 | 15,850 | 15,970 | 15,850 | 15,970 | +0.41% | 2 | - | +0.78% |
03/07 | 16,035 | 16,035 | 15,855 | 15,905 | -0.81% | 31 | - | +0.42% |
03/06 | 16,035 | 16,035 | 16,035 | 16,035 | +0.16% | 1 | - | +1.33% |
03/05 | 15,930 | 16,035 | 15,930 | 16,010 | +0.63% | 20 | - | +1.25% |
03/04 | 15,905 | 15,985 | 15,905 | 15,910 | -0.19% | 21 | - | +0.71% |
03/01 | 15,980 | 15,980 | 15,940 | 15,940 | -0.72% | 7 | - | +0.96% |
02/29 | 16,055 | 16,055 | 16,055 | 16,055 | +0.03% | 8 | - | +1.76% |
02/28 | 16,000 | 16,050 | 15,960 | 16,050 | +0.31% | 4 | - | +1.79% |
02/26 | 15,880 | 16,000 | 15,880 | 16,000 | +0.76% | 80 | - | +1.52% |
02/22 | 15,850 | 15,890 | 15,850 | 15,880 | -0.47% | 4 | - | +0.81% |
02/21 | 15,955 | 15,955 | 15,955 | 15,955 | +0.5% | 8 | - | +1.3% |
02/20 | 15,805 | 15,880 | 15,805 | 15,875 | +0.06% | 269 | - | +0.83% |
02/19 | 15,820 | 15,870 | 15,820 | 15,865 | +0.35% | 16 | - | +0.79% |
02/16 | 15,965 | 15,965 | 15,810 | 15,810 | +0.03% | 17 | - | +0.49% |
02/15 | 15,810 | 15,985 | 15,805 | 15,805 | -0.78% | 6 | - | +0.51% |
02/14 | 15,880 | 15,930 | 15,880 | 15,930 | +0.41% | 5 | - | +1.32% |
02/13 | 15,775 | 15,865 | 15,775 | 15,865 | +0.7% | 470 | - | +0.99% |
02/09 | 15,840 | 15,855 | 15,750 | 15,755 | +0.03% | 130 | - | +0.4% |
02/08 | 15,825 | 15,825 | 15,665 | 15,750 | +0.06% | 52 | - | +0.43% |
02/06 | 15,660 | 15,740 | 15,660 | 15,740 | +0.51% | 6 | - | +0.4% |
02/05 | 15,745 | 15,800 | 15,660 | 15,660 | +0.58% | 122 | - | -0.03% |
02/02 | 15,590 | 15,590 | 15,570 | 15,570 | -0.03% | 6 | - | -0.54% |
02/01 | 15,600 | 15,630 | 15,575 | 15,575 | -0.19% | 27 | - | -0.5% |
01/31 | 15,605 | 15,605 | 15,605 | 15,605 | -0.38% | 17 | - | -0.33% |
01/29 | 15,605 | 15,665 | 15,605 | 15,665 | -0.41% | 41 | - | +0.08% |
01/26 | 15,730 | 15,730 | 15,730 | 15,730 | +0.83% | 3 | - | +0.5% |
01/25 | 15,610 | 15,760 | 15,550 | 15,600 | -0.57% | 100 | - | -0.27% |
01/24 | 15,715 | 15,715 | 15,690 | 15,690 | +0.13% | 32 | - | +0.35% |
01/23 | 15,670 | 15,670 | 15,665 | 15,670 | -0.03% | 18 | - | +0.32% |
01/22 | 15,700 | 15,720 | 15,675 | 15,675 | +0.03% | 10 | - | +0.4% |
01/19 | 15,685 | 15,685 | 15,670 | 15,670 | -0.85% | 59 | - | +0.41% |
01/18 | 15,865 | 15,945 | 15,805 | 15,805 | -0.32% | 70 | - | +1.29% |
01/17 | 15,860 | 15,860 | 15,795 | 15,855 | +0.25% | 64 | - | +1.67% |
01/16 | 15,815 | 15,815 | 15,815 | 15,815 | 0% | 16 | - | +1.41% |
01/15 | 15,695 | 15,815 | 15,695 | 15,815 | +0.06% | 17 | - | +1.4% |
01/12 | 15,665 | 15,805 | 15,665 | 15,805 | +0.09% | 96 | - | +1.33% |
01/11 | 15,710 | 15,790 | 15,690 | 15,790 | +0.73% | 308 | - | +1.23% |
01/10 | 15,655 | 15,750 | 15,570 | 15,675 | +0.42% | 21 | - | +0.49% |
01/09 | 15,580 | 15,705 | 15,580 | 15,610 | -0.86% | 52 | - | +0.01% |
01/05 | 15,675 | 15,745 | 15,675 | 15,745 | +0.86% | 79 | - | +0.81% |
01/04 | 15,465 | 15,650 | 15,465 | 15,610 | +1% | 139 | - | -0.09% |
2023 |
12/29 | 15,435 | 15,455 | 15,435 | 15,455 | -0.03% | 6 | - | -1.15% |
12/28 | 15,405 | 15,485 | 15,405 | 15,460 | -1.15% | 74 | - | -1.23% |
12/27 | 15,655 | 15,655 | 15,640 | 15,640 | +1.43% | 14 | - | -0.2% |
12/26 | 15,410 | 15,420 | 15,410 | 15,420 | +0.16% | 5 | - | -1.61% |
12/25 | 15,665 | 15,665 | 15,265 | 15,395 | -1.22% | 42 | - | -1.89% |
12/22 | 15,590 | 15,590 | 15,585 | 15,585 | -0.26% | 95 | - | -0.84% |
12/21 | 15,475 | 15,625 | 15,475 | 15,625 | +0.61% | 17 | - | -0.71% |
12/20 | 15,480 | 15,580 | 15,480 | 15,530 | -0.54% | 17 | - | -1.4% |
12/19 | 15,520 | 15,615 | 15,415 | 15,615 | +0.58% | 62 | - | -0.91% |
12/18 | 15,525 | 15,525 | 15,525 | 15,525 | +0.62% | 18 | - | -1.52% |
12/15 | 15,430 | 15,430 | 15,430 | 15,430 | +1.05% | 100 | - | -2.16% |
12/14 | 15,415 | 15,415 | 15,270 | 15,270 | -1.29% | 176 | - | -3.26% |
12/13 | 15,600 | 15,600 | 15,470 | 15,470 | -0.42% | 153 | - | -2.14% |
12/12 | 15,495 | 15,535 | 15,475 | 15,535 | -0.42% | 4 | - | -1.78% |
12/11 | 15,600 | 15,600 | 15,600 | 15,600 | +0.22% | 10 | - | -1.38% |
12/08 | 15,570 | 15,600 | 15,405 | 15,565 | -1.98% | 63 | - | -1.57% |
12/07 | 15,880 | 15,880 | 15,880 | 15,880 | +0.03% | 2 | - | +0.46% |
12/06 | 15,875 | 15,875 | 15,875 | 15,875 | +0.19% | 4 | - | +0.55% |
12/05 | 15,705 | 15,845 | 15,705 | 15,845 | +0.28% | 27 | - | +0.49% |
12/04 | 15,880 | 15,880 | 15,800 | 15,800 | 0% | 13 | - | +0.32% |
12/01 | 16,065 | 16,065 | 15,800 | 15,800 | -0.78% | 43 | - | +0.42% |
11/30 | 15,875 | 15,925 | 15,720 | 15,925 | +0.31% | 26 | - | +1.33% |
11/29 | 15,875 | 15,875 | 15,875 | 15,875 | 0% | 1 | - | +1.17% |
11/28 | 15,915 | 15,915 | 15,875 | 15,875 | -0.03% | 30 | - | +1.31% |
11/27 | 15,880 | 15,880 | 15,880 | 15,880 | +0.03% | 21 | - | +1.52% |
11/24 | 16,000 | 16,000 | 15,870 | 15,875 | -0.38% | 16 | - | +1.61% |
11/22 | 15,750 | 15,935 | 15,750 | 15,935 | +1.56% | 5 | - | +2.12% |
11/21 | 15,835 | 15,835 | 15,690 | 15,690 | -1.13% | 17 | - | +0.69% |
11/20 | 16,150 | 16,150 | 15,870 | 15,870 | -1.18% | 49 | - | +1.92% |
11/17 | 16,065 | 16,065 | 16,060 | 16,060 | -0.03% | 24 | - | +3.29% |
11/16 | 16,055 | 16,065 | 15,985 | 16,065 | +0.5% | 92 | - | +3.53% |
11/15 | 15,700 | 15,990 | 15,700 | 15,985 | +1.72% | 17 | - | +3.21% |