PBR
2023/11/24~2024/04/23
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 |
04/23 | 83 | 86 | 82 | 84 | +1.2% | 143,000 | - | -1.18% |
04/22 | 81 | 84 | 81 | 83 | +2.47% | 97,000 | - | -3.49% |
04/19 | 80 | 81 | 79 | 81 | 0% | 432,000 | - | -5.81% |
04/18 | 78 | 81 | 77 | 81 | +2.53% | 85,000 | - | -5.81% |
04/17 | 78 | 80 | 78 | 79 | 0% | 50,000 | - | -8.14% |
04/16 | 81 | 81 | 79 | 79 | -3.66% | 109,000 | - | -8.14% |
04/15 | 82 | 83 | 81 | 82 | -1.2% | 76,000 | - | -4.65% |
04/12 | 83 | 83 | 82 | 83 | +1.22% | 37,000 | - | -3.49% |
04/11 | 84 | 84 | 82 | 82 | -1.2% | 33,000 | - | -3.53% |
04/10 | 84 | 84 | 82 | 83 | -1.19% | 85,000 | - | -2.35% |
04/09 | 84 | 85 | 83 | 84 | +1.2% | 59,000 | - | -1.18% |
04/08 | 82 | 85 | 82 | 83 | +1.22% | 119,000 | - | -2.35% |
04/05 | 83 | 83 | 82 | 82 | -1.2% | 123,000 | - | -3.53% |
04/04 | 83 | 84 | 82 | 83 | -1.19% | 55,000 | - | -2.35% |
04/03 | 84 | 84 | 82 | 84 | 0% | 76,000 | - | -2.33% |
04/02 | 84 | 87 | 84 | 84 | -1.18% | 200,000 | - | -2.33% |
04/01 | 83 | 86 | 83 | 85 | +2.41% | 93,000 | - | 0% |
03/29 | 84 | 84 | 82 | 83 | 0% | 255,000 | - | -2.35% |
03/28 | 84 | 85 | 83 | 83 | 0% | 74,000 | - | -1.19% |
03/27 | 86 | 86 | 83 | 83 | -2.35% | 104,000 | - | -1.19% |
03/26 | 90 | 90 | 84 | 85 | -2.3% | 298,000 | - | +2.41% |
03/25 | 88 | 93 | 87 | 87 | +2.35% | 454,000 | - | +6.1% |
03/22 | 96 | 98 | 84 | 85 | -7.61% | 1,286,000 | - | +3.66% |
03/21 | 130 | 137 | 91 | 92 | -26.98% | 2,793,000 | - | +13.58% |
03/19 | 135 | 154 | 120 | 126 | +20% | 3,519,000 | - | +57.5% |
03/18 | 86 | 112 | 86 | 105 | +28.05% | 2,462,000 | - | +34.62% |
03/15 | 79 | 82 | 78 | 82 | +3.8% | 60,000 | - | +6.49% |
03/14 | 78 | 80 | 78 | 79 | 0% | 27,000 | - | +3.95% |
03/13 | 78 | 80 | 78 | 79 | +1.28% | 17,000 | - | +3.95% |
03/12 | 78 | 79 | 78 | 78 | 0% | 22,000 | - | +4% |
03/11 | 79 | 80 | 77 | 78 | -2.5% | 27,000 | - | +4% |
03/08 | 83 | 83 | 79 | 80 | -1.23% | 47,000 | - | +6.67% |
03/07 | 81 | 82 | 80 | 81 | 0% | 40,000 | - | +8% |
03/06 | 83 | 84 | 80 | 81 | -2.41% | 39,000 | - | +9.46% |
03/05 | 84 | 85 | 80 | 83 | -1.19% | 132,000 | - | +12.16% |
03/04 | 89 | 89 | 83 | 84 | +2.44% | 85,000 | - | +13.51% |
03/01 | 85 | 86 | 82 | 82 | -2.38% | 42,000 | - | +12.33% |
02/29 | 85 | 85 | 80 | 84 | -1.18% | 72,000 | - | +15.07% |
02/28 | 85 | 86 | 79 | 85 | +1.19% | 76,000 | - | +18.06% |
02/27 | 78 | 85 | 77 | 84 | +7.69% | 246,000 | - | +16.67% |
02/26 | 69 | 82 | 69 | 78 | +13.04% | 554,000 | - | +9.86% |
02/22 | 70 | 70 | 68 | 69 | -1.43% | 43,000 | - | -2.82% |
02/21 | 69 | 72 | 68 | 70 | +2.94% | 97,000 | - | -1.41% |
02/20 | 68 | 70 | 67 | 68 | 0% | 53,000 | - | -4.23% |
02/19 | 70 | 70 | 66 | 68 | -2.86% | 119,000 | - | -4.23% |
02/16 | 72 | 72 | 70 | 70 | -2.78% | 56,000 | - | -1.41% |
02/15 | 72 | 73 | 72 | 72 | -1.37% | 23,000 | - | +1.41% |
02/14 | 72 | 73 | 70 | 73 | 0% | 72,000 | - | +2.82% |
02/13 | 73 | 73 | 72 | 73 | 0% | 33,000 | - | +2.82% |
02/09 | 70 | 73 | 69 | 73 | +5.8% | 110,000 | - | +2.82% |
02/08 | 68 | 72 | 68 | 69 | +1.47% | 81,000 | - | -2.82% |
02/07 | 68 | 69 | 67 | 68 | 0% | 30,000 | - | -2.86% |
02/06 | 68 | 69 | 68 | 68 | 0% | 46,000 | - | -2.86% |
02/05 | 72 | 72 | 68 | 68 | -5.56% | 184,000 | - | -1.45% |
02/02 | 72 | 73 | 71 | 72 | +1.41% | 57,000 | - | +4.35% |
02/01 | 72 | 72 | 71 | 71 | -1.39% | 34,000 | - | +2.9% |
01/31 | 74 | 74 | 72 | 72 | -2.7% | 26,000 | - | +5.88% |
01/30 | 75 | 77 | 74 | 74 | -1.33% | 56,000 | - | +8.82% |
01/29 | 77 | 77 | 73 | 75 | 0% | 54,000 | - | +11.94% |
01/26 | 75 | 76 | 73 | 75 | +2.74% | 68,000 | - | +13.64% |
01/25 | 75 | 75 | 73 | 73 | 0% | 29,000 | - | +10.61% |
01/24 | 73 | 75 | 72 | 73 | +2.82% | 119,000 | - | +12.31% |
01/23 | 69 | 73 | 69 | 71 | +1.43% | 83,000 | - | +10.94% |
01/22 | 66 | 72 | 66 | 70 | +4.48% | 112,000 | - | +9.38% |
01/19 | 69 | 69 | 65 | 67 | -2.9% | 178,000 | - | +6.35% |
01/18 | 74 | 75 | 68 | 69 | -6.76% | 330,000 | - | +9.52% |
01/17 | 76 | 76 | 70 | 74 | -1.33% | 187,000 | - | +19.35% |
01/16 | 77 | 77 | 73 | 75 | +2.74% | 105,000 | - | +22.95% |
01/15 | 70 | 75 | 70 | 73 | +5.8% | 167,000 | - | +21.67% |
01/12 | 68 | 73 | 66 | 69 | 0% | 251,000 | - | +16.95% |
01/11 | 72 | 72 | 68 | 69 | -2.82% | 133,000 | - | +18.97% |
01/10 | 78 | 78 | 68 | 71 | -2.74% | 350,000 | - | +24.56% |
01/09 | 70 | 78 | 68 | 73 | +12.31% | 443,000 | - | +30.36% |
01/05 | 63 | 70 | 61 | 65 | +4.84% | 317,000 | - | +16.07% |
01/04 | 60 | 64 | 58 | 62 | +6.9% | 168,000 | - | +12.73% |
2023 |
12/29 | 57 | 59 | 57 | 58 | -1.69% | 45,000 | - | +7.41% |
12/28 | 59 | 59 | 56 | 59 | 0% | 125,000 | - | +9.26% |
12/27 | 60 | 63 | 58 | 59 | 0% | 152,000 | - | +9.26% |
12/26 | 64 | 85 | 58 | 59 | -4.84% | 740,000 | - | +11.32% |
12/25 | 59 | 63 | 59 | 62 | +3.33% | 142,000 | - | +16.98% |
12/22 | 59 | 60 | 58 | 60 | 0% | 60,000 | - | +15.38% |
12/21 | 57 | 60 | 57 | 60 | +3.45% | 63,000 | - | +15.38% |
12/20 | 57 | 59 | 56 | 58 | +1.75% | 87,000 | - | +13.73% |
12/19 | 56 | 58 | 56 | 57 | +1.79% | 24,000 | - | +11.76% |
12/18 | 58 | 59 | 56 | 56 | -3.45% | 136,000 | - | +9.8% |
12/15 | 59 | 59 | 58 | 58 | 0% | 59,000 | - | +16% |
12/14 | 55 | 58 | 55 | 58 | +5.45% | 72,000 | - | +16% |
12/13 | 58 | 58 | 55 | 55 | -5.17% | 158,000 | - | +10% |
12/12 | 55 | 59 | 54 | 58 | +5.45% | 117,000 | - | +18.37% |
12/11 | 48 | 59 | 48 | 55 | +14.58% | 788,000 | - | +12.24% |
12/08 | 47 | 49 | 47 | 48 | 0% | 29,000 | - | -2.04% |
12/06 | 49 | 50 | 48 | 48 | 0% | 19,000 | - | 0% |
12/05 | 46 | 48 | 46 | 48 | +4.35% | 70,000 | - | 0% |
12/04 | 49 | 49 | 46 | 46 | -6.12% | 135,000 | - | -4.17% |
12/01 | 50 | 50 | 48 | 49 | -2% | 32,000 | - | +2.08% |
11/30 | 49 | 50 | 49 | 50 | 0% | 203,000 | - | +6.38% |
11/29 | 50 | 50 | 50 | 50 | 0% | 51,000 | - | +6.38% |
11/28 | 50 | 50 | 49 | 50 | +2.04% | 12,000 | - | +6.38% |
11/27 | 48 | 49 | 48 | 49 | 0% | 5,000 | - | +6.52% |
11/24 | 50 | 50 | 48 | 49 | 0% | 30,000 | - | +6.52% |