PBR
2023/10/02~2024/02/29
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 |
02/29 | 241 | 252 | 239 | 250 | +3.73% | 220,800 | 64億4377万 | +8.7% | 36.76 | 0.54 |
02/28 | 238 | 242 | 236 | 241 | +1.69% | 66,100 | 62億1180万 | +5.24% | 35.44 | 0.53 |
02/27 | 243 | 243 | 236 | 237 | -1.66% | 95,100 | 61億870万 | +3.49% | 34.85 | 0.52 |
02/26 | 235 | 242 | 233 | 241 | +3.88% | 215,200 | 62億1180万 | +5.24% | 35.44 | 0.53 |
02/22 | 230 | 232 | 229 | 232 | +0.87% | 40,500 | 59億7982万 | +1.75% | 34.11 | 0.51 |
02/21 | 229 | 231 | 227 | 230 | +0.44% | 46,000 | 59億2827万 | +0.88% | 33.82 | 0.5 |
02/20 | 227 | 229 | 226 | 229 | +0.88% | 28,400 | 59億250万 | +0.44% | 33.67 | 0.5 |
02/19 | 225 | 228 | 224 | 227 | +0.89% | 54,000 | 58億5095万 | -0.44% | 33.38 | 0.49 |
02/16 | 224 | 225 | 223 | 225 | 0% | 54,700 | 57億9940万 | -1.32% | 33.08 | 0.49 |
02/15 | 223 | 225 | 220 | 225 | +0.45% | 62,900 | 57億9940万 | -1.32% | 33.08 | 0.49 |
02/14 | 228 | 228 | 222 | 224 | -1.32% | 111,700 | 57億7362万 | -1.75% | 32.94 | 0.49 |
02/13 | 223 | 227 | 221 | 227 | +1.79% | 85,300 | 58億5095万 | -0.87% | 33.38 | 0.49 |
02/09 | 223 | 223 | 219 | 223 | 0% | 105,800 | 57億4785万 | -3.04% | 32.79 | 0.49 |
02/08 | 225 | 225 | 222 | 223 | -0.89% | 80,000 | 57億4785万 | -3.04% | 32.79 | 0.49 |
02/07 | 227 | 227 | 224 | 225 | -0.88% | 84,400 | 57億9940万 | -2.6% | 33.08 | 0.49 |
02/06 | 228 | 228 | 226 | 227 | -0.87% | 34,000 | 58億5095万 | -1.73% | 33.38 | 0.49 |
02/05 | 228 | 229 | 227 | 229 | -0.43% | 50,800 | 59億250万 | -0.87% | 33.67 | 0.5 |
02/02 | 229 | 230 | 227 | 230 | +0.44% | 54,900 | 59億2827万 | -0.86% | 33.82 | 0.5 |
02/01 | 230 | 230 | 228 | 229 | -0.87% | 34,000 | 59億250万 | -1.29% | 33.67 | 0.5 |
01/31 | 229 | 235 | 228 | 231 | +0.43% | 168,900 | 59億5405万 | -0.43% | 33.97 | 0.5 |
01/30 | 229 | 230 | 228 | 230 | 0% | 59,300 | 59億2827万 | -0.86% | 33.82 | 0.49 |
01/29 | 230 | 230 | 228 | 230 | +0.44% | 18,500 | 59億2827万 | -1.29% | 33.82 | 0.49 |
01/26 | 231 | 231 | 228 | 229 | -0.87% | 84,900 | 59億250万 | -1.72% | 33.67 | 0.49 |
01/25 | 230 | 231 | 229 | 231 | +0.43% | 81,300 | 59億5405万 | -1.28% | 33.97 | 0.5 |
01/24 | 231 | 231 | 228 | 230 | -0.43% | 46,200 | 59億2827万 | -1.71% | 33.82 | 0.49 |
01/23 | 233 | 233 | 230 | 231 | -0.43% | 49,700 | 59億5405万 | -1.28% | 33.97 | 0.5 |
01/22 | 228 | 233 | 228 | 232 | +2.65% | 100,200 | 59億7982万 | -0.85% | 34.11 | 0.5 |
01/19 | 226 | 228 | 226 | 226 | 0% | 41,800 | 58億2517万 | -3.42% | 33.23 | 0.49 |
01/18 | 228 | 228 | 224 | 226 | 0% | 42,700 | 58億2517万 | -3.83% | 33.23 | 0.49 |
01/17 | 227 | 227 | 225 | 226 | 0% | 25,400 | 58億2517万 | -3.83% | 33.23 | 0.49 |
01/16 | 229 | 229 | 225 | 226 | -0.88% | 88,200 | 58億2517万 | -3.83% | 33.23 | 0.49 |
01/15 | 229 | 229 | 225 | 228 | -0.44% | 71,000 | 58億7672万 | -3.39% | 33.53 | 0.49 |
01/12 | 234 | 234 | 228 | 229 | -2.14% | 149,300 | 59億250万 | -2.97% | 33.67 | 0.49 |
01/11 | 236 | 237 | 233 | 234 | -0.85% | 83,100 | 60億3137万 | -1.27% | 34.41 | 0.5 |
01/10 | 239 | 239 | 235 | 236 | -0.84% | 88,200 | 60億8292万 | -0.42% | 34.7 | 0.51 |
01/09 | 240 | 241 | 237 | 238 | -0.83% | 73,600 | 61億3447万 | +0.42% | 35 | 0.51 |
01/05 | 239 | 241 | 238 | 240 | +0.84% | 48,500 | 61億8602万 | +0.84% | 35.29 | 0.52 |
01/04 | 238 | 240 | 236 | 238 | 0% | 103,600 | 61億3447万 | 0% | 35 | 0.51 |
2023 |
12/29 | 236 | 239 | 235 | 238 | +2.15% | 57,700 | 61億3447万 | 0% | 35 | 0.51 |
12/28 | 235 | 237 | 233 | 233 | -0.85% | 57,100 | 60億560万 | -2.51% | 34.26 | 0.5 |
12/27 | 234 | 237 | 232 | 235 | -1.26% | 66,800 | 60億5715万 | -1.26% | 34.56 | 0.51 |
12/26 | 233 | 238 | 232 | 238 | +1.71% | 114,600 | 61億3447万 | 0% | 35 | 0.51 |
12/25 | 234 | 238 | 231 | 234 | +1.3% | 97,400 | 60億3137万 | -1.68% | 34.41 | 0.5 |
12/22 | 236 | 238 | 230 | 231 | -2.53% | 109,900 | 59億5405万 | -2.94% | 33.97 | 0.5 |
12/21 | 240 | 240 | 235 | 237 | -1.66% | 59,600 | 61億870万 | -0.42% | 34.85 | 0.51 |
12/20 | 245 | 245 | 237 | 241 | -1.23% | 134,200 | 62億1180万 | +1.69% | 35.44 | 0.52 |
12/19 | 249 | 249 | 240 | 244 | +1.24% | 110,200 | 62億8912万 | +3.39% | 35.88 | 0.52 |
12/18 | 250 | 253 | 239 | 241 | +0.42% | 426,100 | 62億1180万 | +2.55% | 35.44 | 0.52 |
12/15 | 231 | 242 | 231 | 240 | +4.35% | 150,300 | 61億8602万 | +2.56% | 35.29 | 0.52 |
12/14 | 241 | 241 | 229 | 230 | -4.56% | 89,700 | 59億2827万 | -1.29% | 33.82 | 0.49 |
12/13 | 230 | 247 | 228 | 241 | +5.24% | 180,800 | 62億1180万 | +3.43% | 35.44 | 0.52 |
12/12 | 234 | 237 | 229 | 229 | -2.14% | 77,700 | 59億250万 | -1.29% | 33.67 | 0.49 |
12/11 | 234 | 235 | 232 | 234 | +0.86% | 28,100 | 60億3137万 | +1.3% | 34.41 | 0.5 |
12/08 | 234 | 238 | 231 | 232 | -2.52% | 39,700 | 59億7982万 | +0.43% | 34.11 | 0.5 |
12/07 | 239 | 240 | 237 | 238 | -0.42% | 12,900 | 61億3447万 | +3.48% | 35 | 0.51 |
12/06 | 240 | 240 | 237 | 239 | +0.42% | 19,700 | 61億6025万 | +3.91% | 35.14 | 0.51 |
12/05 | 242 | 242 | 237 | 238 | -0.42% | 37,400 | 61億3447万 | +3.93% | 35 | 0.51 |
12/04 | 241 | 241 | 235 | 239 | +1.7% | 51,000 | 61億6025万 | +4.37% | 35.14 | 0.51 |
12/01 | 232 | 243 | 230 | 235 | -7.11% | 355,400 | 60億5715万 | +3.07% | 34.56 | 0.51 |
11/30 | 248 | 260 | 244 | 253 | +2.02% | 254,200 | 65億2110万 | +10.96% | 37.2 | 0.54 |
11/29 | 246 | 250 | 244 | 248 | +0.81% | 115,600 | 63億9222万 | +9.25% | 36.47 | 0.53 |
11/28 | 244 | 247 | 242 | 246 | +0.82% | 83,700 | 63億4067万 | +8.37% | 36.17 | 0.53 |
11/27 | 249 | 249 | 241 | 244 | -0.41% | 140,600 | 62億8912万 | +7.96% | 35.88 | 0.52 |
11/24 | 235 | 248 | 233 | 245 | +6.99% | 586,400 | 63億1490万 | +8.41% | 36.03 | 0.53 |
11/22 | 228 | 232 | 227 | 229 | +0.44% | 57,600 | 59億250万 | +1.78% | 33.67 | 0.49 |
11/21 | 234 | 234 | 222 | 228 | -1.72% | 47,500 | 58億7672万 | +0.88% | 33.53 | 0.49 |
11/20 | 237 | 238 | 230 | 232 | -1.28% | 46,100 | 59億7982万 | +2.65% | 34.11 | 0.5 |
11/17 | 225 | 235 | 223 | 235 | +5.86% | 125,700 | 60億5715万 | +3.98% | 34.56 | 0.51 |
11/16 | 218 | 222 | 218 | 222 | +1.37% | 21,800 | 57億2207万 | -1.77% | 32.64 | 0.48 |
11/15 | 218 | 220 | 218 | 219 | +0.46% | 21,200 | 56億4475万 | -3.52% | 32.2 | 0.47 |
11/14 | 218 | 220 | 216 | 218 | -0.46% | 25,100 | 56億1897万 | -4.39% | 32.06 | 0.47 |
11/13 | 220 | 221 | 217 | 219 | -0.45% | 29,100 | 56億4475万 | -4.37% | 32.2 | 0.47 |
11/10 | 217 | 220 | 216 | 220 | +0.92% | 28,900 | 56億7052万 | -4.35% | 32.35 | 0.47 |
11/09 | 214 | 218 | 214 | 218 | +1.87% | 46,300 | 56億1897万 | -5.63% | 32.06 | 0.47 |
11/08 | 217 | 219 | 212 | 214 | -2.28% | 69,300 | 55億1587万 | -7.76% | 31.47 | 0.46 |
11/07 | 222 | 223 | 219 | 219 | -0.9% | 33,600 | 56億4475万 | -6.41% | 32.2 | 0.47 |
11/06 | 221 | 223 | 215 | 221 | +0.91% | 109,400 | 56億9630万 | -5.96% | 32.5 | 0.48 |
11/02 | 222 | 223 | 218 | 219 | -0.9% | 56,200 | 56億4475万 | -7.59% | 32.2 | 0.47 |
11/01 | 225 | 225 | 220 | 221 | 0% | 67,200 | 56億9630万 | -7.14% | 32.5 | 0.48 |
10/31 | 218 | 221 | 216 | 221 | +0.91% | 40,300 | 56億9630万 | -7.92% | 23.66 | 0.45 |
10/30 | 221 | 223 | 219 | 219 | -4.78% | 67,000 | 56億4475万 | -9.5% | 23.44 | 0.44 |
10/27 | 229 | 233 | 229 | 230 | +0.44% | 68,100 | 59億2827万 | -5.35% | 24.62 | 0.47 |
10/26 | 230 | 231 | 228 | 229 | -2.14% | 67,500 | 59億250万 | -6.15% | 24.52 | 0.46 |
10/25 | 232 | 236 | 231 | 234 | +1.74% | 40,000 | 60億3137万 | -4.49% | 25.05 | 0.47 |
10/24 | 233 | 233 | 226 | 230 | -1.29% | 129,300 | 59億2827万 | -6.5% | 24.62 | 0.47 |
10/23 | 237 | 237 | 233 | 233 | -1.69% | 81,800 | 60億560万 | -5.28% | 24.94 | 0.47 |
10/20 | 238 | 238 | 231 | 237 | +0.85% | 95,300 | 61億870万 | -4.05% | 25.37 | 0.48 |
10/19 | 234 | 237 | 233 | 235 | +0.43% | 57,200 | 60億5715万 | -4.86% | 25.16 | 0.48 |
10/18 | 234 | 235 | 231 | 234 | -0.43% | 68,400 | 60億3137万 | -5.26% | 25.05 | 0.47 |
10/17 | 233 | 236 | 233 | 235 | +1.73% | 44,300 | 60億5715万 | -5.24% | 25.16 | 0.48 |
10/16 | 233 | 234 | 230 | 231 | -1.28% | 95,100 | 59億5405万 | -6.85% | 24.73 | 0.47 |
10/13 | 242 | 243 | 234 | 234 | -3.31% | 110,300 | 60億3137万 | -5.65% | 25.05 | 0.47 |
10/12 | 244 | 245 | 239 | 242 | -0.82% | 110,500 | 62億3757万 | -2.81% | 25.91 | 0.49 |
10/11 | 247 | 247 | 243 | 244 | -1.21% | 26,500 | 62億8912万 | -2.01% | 26.12 | 0.49 |
10/10 | 245 | 249 | 245 | 247 | +0.82% | 81,500 | 63億6645万 | -0.8% | 26.44 | 0.5 |
10/06 | 243 | 245 | 240 | 245 | +0.82% | 67,900 | 63億1490万 | -1.61% | 26.23 | 0.5 |
10/05 | 241 | 246 | 241 | 243 | +1.67% | 57,500 | 62億6335万 | -2.41% | 26.01 | 0.49 |
10/04 | 246 | 250 | 239 | 239 | -4.02% | 138,300 | 61億6025万 | -4.02% | 25.59 | 0.48 |
10/03 | 253 | 253 | 248 | 249 | -1.58% | 106,500 | 64億1800万 | 0% | 26.66 | 0.5 |
10/02 | 252 | 257 | 251 | 253 | +0.4% | 53,100 | 65億2110万 | +2.02% | 27.08 | 0.51 |