PBR
2023/10/11~2024/03/08
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 |
03/08 | 2,883 | 2,937 | 2,883 | 2,918 | +0.69% | 69,500 | 1016億61万 | +3.55% | 13.37 | 0.79 |
03/07 | 2,930 | 2,940 | 2,890 | 2,898 | -0.14% | 86,700 | 1009億423万 | +2.77% | 13.28 | 0.78 |
03/06 | 2,880 | 2,919 | 2,875 | 2,902 | +0.21% | 62,800 | 1010億4351万 | +2.83% | 13.3 | 0.78 |
03/05 | 2,842 | 2,903 | 2,838 | 2,896 | +3.13% | 69,100 | 1008億3460万 | +2.59% | 13.27 | 0.78 |
03/04 | 2,808 | 2,830 | 2,776 | 2,808 | +0.43% | 96,000 | 977億7056万 | -0.5% | 12.86 | 0.76 |
03/01 | 2,828 | 2,834 | 2,790 | 2,796 | -1.62% | 69,000 | 973億5274万 | -1.1% | 12.81 | 0.75 |
02/29 | 2,842 | 2,875 | 2,823 | 2,842 | +1.79% | 85,200 | 989億5439万 | +0.39% | 13.02 | 0.77 |
02/28 | 2,757 | 2,797 | 2,755 | 2,792 | +2.5% | 72,200 | 972億1346万 | -1.45% | 12.79 | 0.75 |
02/27 | 2,740 | 2,757 | 2,715 | 2,724 | -0.22% | 42,900 | 948億4580万 | -3.98% | 12.48 | 0.73 |
02/26 | 2,736 | 2,770 | 2,710 | 2,730 | -0.18% | 47,200 | 950億5471万 | -3.97% | 12.51 | 0.74 |
02/22 | 2,750 | 2,750 | 2,721 | 2,735 | +0.48% | 34,600 | 952億2881万 | -3.97% | 12.53 | 0.74 |
02/21 | 2,724 | 2,758 | 2,713 | 2,722 | +0.22% | 35,700 | 947億7616万 | -4.59% | 12.47 | 0.73 |
02/20 | 2,730 | 2,746 | 2,716 | 2,716 | -0.26% | 24,000 | 945億6725万 | -5% | 12.44 | 0.73 |
02/19 | 2,710 | 2,733 | 2,698 | 2,723 | +0.41% | 29,600 | 948億1098万 | -4.99% | 12.48 | 0.73 |
02/16 | 2,690 | 2,722 | 2,676 | 2,712 | +1.57% | 47,500 | 944億2798万 | -5.57% | 12.42 | 0.73 |
02/15 | 2,724 | 2,739 | 2,660 | 2,670 | -1.98% | 48,400 | 929億6560万 | -7.29% | 12.23 | 0.72 |
02/14 | 2,742 | 2,758 | 2,699 | 2,724 | -1.13% | 56,900 | 948億4580万 | -5.65% | 12.48 | 0.73 |
02/13 | 2,799 | 2,799 | 2,743 | 2,755 | -0.4% | 57,300 | 959億2518万 | -4.7% | 12.62 | 0.74 |
02/09 | 2,755 | 2,817 | 2,755 | 2,766 | +0.29% | 72,700 | 963億818万 | -4.36% | 12.67 | 0.75 |
02/08 | 2,675 | 2,795 | 2,670 | 2,758 | -7.08% | 108,000 | 960億2963万 | -4.63% | 12.64 | 0.74 |
02/07 | 2,943 | 2,974 | 2,931 | 2,968 | +0.41% | 40,800 | 1033億4153万 | +2.63% | 13.6 | 0.8 |
02/06 | 2,950 | 2,991 | 2,935 | 2,956 | -0.67% | 28,300 | 1029億2371万 | +2.53% | 13.54 | 0.8 |
02/05 | 3,000 | 3,000 | 2,949 | 2,976 | -0.4% | 49,300 | 1036億2008万 | +3.62% | 13.63 | 0.8 |
02/02 | 2,966 | 3,000 | 2,942 | 2,988 | +0.37% | 41,100 | 1040億3791万 | +4.51% | 13.69 | 0.81 |
02/01 | 2,959 | 2,984 | 2,954 | 2,977 | +0.2% | 40,200 | 1036億5490万 | +4.64% | 13.64 | 0.8 |
01/31 | 2,931 | 2,971 | 2,927 | 2,971 | +1.33% | 26,200 | 1034億4599万 | +4.98% | 13.61 | 0.8 |
01/30 | 2,947 | 2,960 | 2,930 | 2,932 | -0.2% | 26,000 | 1020億8807万 | +4.12% | 13.43 | 0.79 |
01/29 | 2,902 | 2,953 | 2,901 | 2,938 | +2.01% | 35,600 | 1022億9698万 | +4.74% | 13.46 | 0.79 |
01/26 | 2,929 | 2,929 | 2,879 | 2,880 | -1.67% | 41,800 | 1002億7750万 | +3.08% | 13.19 | 0.78 |
01/25 | 2,890 | 2,930 | 2,887 | 2,929 | +1.31% | 34,300 | 1019億8361万 | +5.21% | 13.42 | 0.79 |
01/24 | 2,901 | 2,908 | 2,857 | 2,891 | +0.14% | 32,200 | 1006億6050万 | +4.14% | 13.24 | 0.78 |
01/23 | 2,910 | 2,912 | 2,873 | 2,887 | -0.45% | 30,500 | 1005億2123万 | +4.3% | 13.23 | 0.78 |
01/22 | 2,875 | 2,905 | 2,875 | 2,900 | +1.01% | 15,300 | 1009億7387万 | +5.03% | 13.29 | 0.78 |
01/19 | 2,850 | 2,873 | 2,843 | 2,871 | +0.74% | 23,500 | 999億6413万 | +4.29% | 13.15 | 0.77 |
01/18 | 2,861 | 2,878 | 2,850 | 2,850 | -0.38% | 21,200 | 992億3294万 | +3.75% | 13.06 | 0.77 |
01/17 | 2,881 | 2,904 | 2,861 | 2,861 | -0.69% | 26,700 | 996億1595万 | +4.49% | 13.11 | 0.77 |
01/16 | 2,904 | 2,910 | 2,868 | 2,881 | -0.59% | 34,900 | 1003億1232万 | +5.53% | 13.2 | 0.78 |
01/15 | 2,866 | 2,919 | 2,866 | 2,898 | +1.15% | 35,000 | 1009億423万 | +6.47% | 13.28 | 0.78 |
01/12 | 2,920 | 2,921 | 2,848 | 2,865 | -1.34% | 36,300 | 997億5522万 | +5.68% | 13.13 | 0.77 |
01/11 | 2,881 | 2,914 | 2,880 | 2,904 | +2.07% | 53,400 | 1011億1315万 | +7.4% | 13.3 | 0.78 |
01/10 | 2,820 | 2,851 | 2,820 | 2,845 | +0.96% | 49,400 | 990億5885万 | +5.61% | 13.03 | 0.77 |
01/09 | 2,778 | 2,824 | 2,776 | 2,818 | +1.44% | 51,900 | 981億1875万 | +4.91% | 12.91 | 0.76 |
01/05 | 2,771 | 2,795 | 2,764 | 2,778 | +0.33% | 37,600 | 967億2600万 | +3.7% | 12.73 | 0.75 |
01/04 | 2,777 | 2,790 | 2,746 | 2,769 | 0% | 37,200 | 964億1264万 | +3.51% | 12.69 | 0.75 |
2023 |
12/29 | 2,755 | 2,774 | 2,733 | 2,769 | +0.73% | 62,900 | 964億1264万 | +3.55% | 12.69 | 0.75 |
12/28 | 2,695 | 2,749 | 2,695 | 2,749 | +2.54% | 35,500 | 957億1627万 | +2.8% | 12.59 | 0.74 |
12/27 | 2,660 | 2,681 | 2,653 | 2,681 | +1.13% | 30,600 | 933億4860万 | +0.3% | 12.28 | 0.72 |
12/26 | 2,643 | 2,657 | 2,630 | 2,651 | +1.22% | 25,500 | 923億405万 | -0.93% | 12.15 | 0.72 |
12/25 | 2,630 | 2,650 | 2,611 | 2,619 | +0.08% | 16,500 | 911億8985万 | -2.13% | 12 | 0.71 |
12/22 | 2,634 | 2,648 | 2,607 | 2,617 | -0.46% | 33,900 | 911億2021万 | -2.39% | 11.99 | 0.71 |
12/21 | 2,652 | 2,662 | 2,626 | 2,629 | -0.87% | 44,000 | 915億3804万 | -2.05% | 12.04 | 0.71 |
12/20 | 2,647 | 2,669 | 2,647 | 2,652 | +0.19% | 24,600 | 923億3886万 | -1.3% | 12.15 | 0.72 |
12/19 | 2,680 | 2,680 | 2,631 | 2,647 | -0.08% | 30,400 | 921億6477万 | -1.6% | 12.13 | 0.71 |
12/18 | 2,693 | 2,693 | 2,632 | 2,649 | -2.5% | 26,600 | 922億3441万 | -1.6% | 12.14 | 0.71 |
12/15 | 2,721 | 2,724 | 2,695 | 2,717 | +0.44% | 46,000 | 946億207万 | +0.93% | 12.45 | 0.73 |
12/14 | 2,703 | 2,713 | 2,683 | 2,705 | +0.07% | 36,800 | 941億8425万 | +0.63% | 12.39 | 0.73 |
12/13 | 2,708 | 2,727 | 2,702 | 2,703 | -0.18% | 43,300 | 941億1461万 | +0.6% | 12.38 | 0.73 |
12/12 | 2,700 | 2,721 | 2,700 | 2,708 | +0.3% | 29,900 | 942億8870万 | +0.63% | 12.41 | 0.73 |
12/11 | 2,654 | 2,700 | 2,647 | 2,700 | +2.47% | 33,400 | 940億1016万 | +0.15% | 12.37 | 0.73 |
12/08 | 2,674 | 2,685 | 2,621 | 2,635 | -1.13% | 45,800 | 917億4695万 | -2.44% | 12.07 | 0.71 |
12/07 | 2,674 | 2,684 | 2,657 | 2,665 | -0.67% | 31,300 | 927億9151万 | -1.62% | 12.21 | 0.72 |
12/06 | 2,630 | 2,693 | 2,630 | 2,683 | +2.29% | 34,200 | 934億1824万 | -1.07% | 12.29 | 0.72 |
12/05 | 2,652 | 2,676 | 2,621 | 2,623 | -1.94% | 36,900 | 913億2913万 | -3.32% | 12.02 | 0.71 |
12/04 | 2,670 | 2,679 | 2,648 | 2,675 | +0.19% | 25,600 | 931億3969万 | -1.76% | 12.26 | 0.72 |
12/01 | 2,663 | 2,698 | 2,656 | 2,670 | +1.25% | 42,600 | 929億6560万 | -2.09% | 12.23 | 0.72 |
11/30 | 2,640 | 2,665 | 2,632 | 2,637 | -0.11% | 52,700 | 918億1659万 | -3.48% | 12.08 | 0.71 |
11/29 | 2,675 | 2,675 | 2,632 | 2,640 | -1.9% | 48,000 | 919億2104万 | -3.54% | 12.09 | 0.71 |
11/28 | 2,743 | 2,746 | 2,683 | 2,691 | -1.9% | 46,400 | 936億9679万 | -1.86% | 12.33 | 0.73 |
11/27 | 2,750 | 2,771 | 2,739 | 2,743 | -0.22% | 44,100 | 955億735万 | -0.07% | 12.57 | 0.74 |
11/24 | 2,746 | 2,757 | 2,734 | 2,749 | +0.81% | 27,400 | 957億1627万 | +0.11% | 12.59 | 0.74 |
11/22 | 2,745 | 2,769 | 2,726 | 2,727 | -1.27% | 31,200 | 949億5026万 | -0.69% | 12.49 | 0.74 |
11/21 | 2,676 | 2,767 | 2,667 | 2,762 | +3.6% | 88,200 | 961億6891万 | +0.58% | 12.65 | 0.75 |
11/20 | 2,734 | 2,740 | 2,658 | 2,666 | -2.45% | 40,400 | 928億2632万 | -2.84% | 12.21 | 0.72 |
11/17 | 2,730 | 2,740 | 2,693 | 2,733 | +1.52% | 42,400 | 951億5917万 | -0.62% | 12.52 | 0.74 |
11/16 | 2,702 | 2,752 | 2,677 | 2,692 | -0.77% | 43,600 | 937億3161万 | -2.18% | 12.33 | 0.73 |
11/15 | 2,752 | 2,757 | 2,701 | 2,713 | -0.29% | 56,400 | 944億6280万 | -1.42% | 12.43 | 0.73 |
11/14 | 2,675 | 2,737 | 2,675 | 2,721 | +1.27% | 47,300 | 947億4135万 | -1.13% | 12.47 | 0.73 |
11/13 | 2,658 | 2,705 | 2,652 | 2,687 | +1.13% | 51,200 | 935億5751万 | -2.22% | 12.31 | 0.72 |
11/10 | 2,621 | 2,657 | 2,620 | 2,657 | +1.64% | 50,700 | 925億1296万 | -3.17% | 12.17 | 0.72 |
11/09 | 2,617 | 2,631 | 2,548 | 2,614 | -2.61% | 84,400 | 910億1576万 | -4.49% | 11.98 | 0.71 |
11/08 | 2,800 | 2,800 | 2,684 | 2,684 | -4.38% | 71,400 | 934億5306万 | -1.86% | 12.3 | 0.72 |
11/07 | 2,805 | 2,845 | 2,802 | 2,807 | -0.53% | 49,300 | 977億3574万 | +2.67% | 12.86 | 0.76 |
11/06 | 2,850 | 2,854 | 2,808 | 2,822 | -0.21% | 56,300 | 982億5802万 | +3.45% | 12.93 | 0.76 |
11/02 | 2,840 | 2,854 | 2,805 | 2,828 | -0.07% | 54,900 | 984億6693万 | +3.86% | 12.96 | 0.76 |
11/01 | 2,828 | 2,836 | 2,791 | 2,830 | +3.21% | 69,900 | 985億3657万 | +4.12% | 12.97 | 0.76 |
10/31 | 2,701 | 2,744 | 2,680 | 2,742 | +0.88% | 102,200 | 954億7254万 | +1.14% | 12.56 | 0.74 |
10/30 | 2,859 | 2,859 | 2,707 | 2,718 | -5.26% | 352,700 | 946億3689万 | +0.37% | 12.45 | 0.73 |
10/27 | 2,832 | 2,890 | 2,825 | 2,869 | +3.13% | 85,000 | 998億9450万 | +6.02% | 13.14 | 0.77 |
10/26 | 2,789 | 2,814 | 2,758 | 2,782 | -0.25% | 50,700 | 968億6528万 | +3.04% | 12.75 | 0.75 |
10/25 | 2,759 | 2,810 | 2,749 | 2,789 | +1.46% | 51,700 | 971億901万 | +3.37% | 12.78 | 0.75 |
10/24 | 2,767 | 2,769 | 2,684 | 2,749 | -0.65% | 47,600 | 957億1627万 | +1.93% | 12.59 | 0.74 |
10/23 | 2,760 | 2,815 | 2,760 | 2,767 | -0.25% | 45,800 | 963億4300万 | +2.67% | 12.68 | 0.75 |
10/20 | 2,754 | 2,789 | 2,747 | 2,774 | +0.25% | 35,000 | 965億8673万 | +3.08% | 12.71 | 0.75 |
10/19 | 2,743 | 2,777 | 2,743 | 2,767 | +0.4% | 29,100 | 963億4300万 | +3.02% | 12.68 | 0.75 |
10/18 | 2,759 | 2,763 | 2,727 | 2,756 | +1.73% | 36,300 | 959億6000万 | +2.76% | 12.63 | 0.74 |
10/17 | 2,709 | 2,774 | 2,700 | 2,709 | -0.91% | 46,600 | 943億2352万 | +1.12% | 12.41 | 0.73 |
10/16 | 2,785 | 2,808 | 2,716 | 2,734 | -2.77% | 58,900 | 951億9399万 | +2.13% | 12.53 | 0.74 |
10/13 | 2,775 | 2,839 | 2,775 | 2,812 | +1.37% | 110,200 | 979億984万 | +5.12% | 12.88 | 0.76 |
10/12 | 2,701 | 2,774 | 2,699 | 2,774 | +2.59% | 93,600 | 965億8673万 | +3.93% | 12.71 | 0.75 |
10/11 | 2,698 | 2,716 | 2,682 | 2,704 | +0.3% | 80,100 | 941億4943万 | +1.5% | 12.39 | 0.73 |