PBR
2023/10/24~2024/03/22
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 |
03/22 | 220 | 220 | 216 | 217 | -1.36% | 304,400 | 40億5200万 | +5.34% | 10.54 | 0.75 |
03/21 | 219 | 222 | 218 | 220 | +0.46% | 198,900 | 40億5302万 | +7.32% | 10.69 | 0.76 |
03/19 | 219 | 222 | 219 | 219 | +0.46% | 173,700 | 40億3460万 | +7.35% | 10.64 | 0.76 |
03/18 | 221 | 221 | 218 | 218 | -0.91% | 170,600 | 40億1618万 | +7.39% | 10.59 | 0.76 |
03/15 | 220 | 222 | 218 | 220 | +0.46% | 154,800 | 40億5302万 | +8.91% | 10.69 | 0.76 |
03/14 | 225 | 225 | 218 | 219 | -1.79% | 275,600 | 40億3460万 | +8.96% | 10.64 | 0.76 |
03/13 | 226 | 231 | 218 | 223 | -0.89% | 823,900 | 41億829万 | +11.5% | 10.83 | 0.77 |
03/12 | 205 | 228 | 201 | 225 | +9.76% | 1,852,100 | 41億4514万 | +13.07% | 10.93 | 0.78 |
03/11 | 212 | 217 | 205 | 205 | -5.09% | 703,800 | 37億7668万 | +4.06% | 9.96 | 0.71 |
03/08 | 216 | 216 | 209 | 216 | 0% | 423,000 | 39億7933万 | +9.64% | 10.49 | 0.75 |
03/07 | 213 | 220 | 212 | 216 | +4.85% | 987,200 | 39億7933万 | +10.2% | 10.49 | 0.75 |
03/06 | 203 | 208 | 202 | 206 | +2.49% | 246,700 | 37億9510万 | +5.64% | 10.01 | 0.72 |
03/05 | 202 | 203 | 200 | 201 | -0.99% | 54,200 | 37億299万 | +3.61% | 9.76 | 0.7 |
03/04 | 202 | 204 | 200 | 203 | +1% | 221,800 | 37億3983万 | +4.64% | 9.86 | 0.71 |
03/01 | 200 | 201 | 199 | 201 | +1.01% | 123,000 | 37億299万 | +3.61% | 9.76 | 0.7 |
02/29 | 200 | 200 | 197 | 199 | +0.51% | 166,400 | 36億6614万 | +3.11% | 9.67 | 0.69 |
02/28 | 195 | 199 | 195 | 198 | +1.54% | 167,900 | 36億4772万 | +2.59% | 9.62 | 0.69 |
02/27 | 194 | 196 | 194 | 195 | 0% | 112,900 | 35億9245万 | +1.04% | 9.47 | 0.68 |
02/26 | 194 | 195 | 192 | 195 | +0.52% | 64,500 | 35億9245万 | +1.04% | 9.47 | 0.68 |
02/22 | 195 | 195 | 193 | 194 | 0% | 47,700 | 35億7403万 | +0.52% | 9.42 | 0.67 |
02/21 | 194 | 194 | 192 | 194 | +0.52% | 35,200 | 34億7703万 | +0.52% | 9.42 | 0.67 |
02/20 | 194 | 194 | 192 | 193 | -0.52% | 31,300 | 34億5910万 | 0% | 9.38 | 0.67 |
02/19 | 191 | 194 | 191 | 194 | +1.57% | 84,300 | 34億7703万 | +0.52% | 9.42 | 0.67 |
02/16 | 188 | 192 | 188 | 191 | +1.6% | 105,500 | 34億2326万 | -1.04% | 9.28 | 0.66 |
02/15 | 191 | 191 | 188 | 188 | -1.05% | 113,800 | 33億6949万 | -2.59% | 9.13 | 0.65 |
02/14 | 192 | 192 | 190 | 190 | -1.04% | 160,600 | 34億534万 | -1.55% | 9.23 | 0.66 |
02/13 | 192 | 194 | 191 | 192 | 0% | 184,300 | 34億4118万 | -0.52% | 9.33 | 0.67 |
02/09 | 193 | 193 | 191 | 192 | -0.52% | 53,500 | 34億4118万 | -0.52% | 9.33 | 0.67 |
02/08 | 193 | 193 | 191 | 193 | 0% | 53,100 | 34億5910万 | 0% | 9.38 | 0.67 |
02/07 | 195 | 195 | 192 | 193 | -1.03% | 57,300 | 34億5910万 | 0% | 9.38 | 0.67 |
02/06 | 194 | 195 | 193 | 195 | +0.52% | 45,100 | 34億9495万 | +1.04% | 9.47 | 0.68 |
02/05 | 194 | 195 | 193 | 194 | 0% | 85,200 | 34億7703万 | +1.04% | 9.42 | 0.67 |
02/02 | 193 | 194 | 192 | 194 | +0.52% | 83,900 | 34億7703万 | +1.04% | 9.42 | 0.67 |
02/01 | 193 | 194 | 191 | 193 | +0.52% | 85,600 | 34億5910万 | +1.05% | 9.38 | 0.67 |
01/31 | 193 | 193 | 191 | 192 | 0% | 85,800 | 34億4118万 | +0.52% | 9.33 | 0.64 |
01/30 | 196 | 196 | 192 | 192 | -1.54% | 75,500 | 34億4118万 | +0.52% | 9.33 | 0.64 |
01/29 | 194 | 197 | 194 | 195 | +0.52% | 65,900 | 34億9495万 | +2.09% | 9.47 | 0.65 |
01/26 | 194 | 196 | 193 | 194 | 0% | 92,700 | 34億7703万 | +2.11% | 9.42 | 0.65 |
01/25 | 193 | 194 | 192 | 194 | +1.04% | 45,100 | 34億7703万 | +2.11% | 9.42 | 0.65 |
01/24 | 193 | 194 | 191 | 192 | -0.52% | 113,300 | 34億4118万 | +1.05% | 9.33 | 0.64 |
01/23 | 193 | 195 | 193 | 193 | 0% | 65,500 | 34億5910万 | +1.58% | 9.38 | 0.64 |
01/22 | 194 | 195 | 193 | 193 | 0% | 86,700 | 34億5910万 | +1.58% | 9.38 | 0.64 |
01/19 | 194 | 195 | 193 | 193 | 0% | 63,800 | 34億5910万 | +1.58% | 9.38 | 0.64 |
01/18 | 195 | 196 | 193 | 193 | -1.03% | 81,400 | 34億5910万 | +1.58% | 9.38 | 0.64 |
01/17 | 197 | 197 | 193 | 195 | -1.02% | 127,400 | 34億9495万 | +3.17% | 9.47 | 0.65 |
01/16 | 194 | 200 | 194 | 197 | +2.07% | 510,700 | 35億3080万 | +4.23% | 9.57 | 0.66 |
01/15 | 192 | 194 | 191 | 193 | +1.05% | 108,500 | 34億5910万 | +2.12% | 9.38 | 0.64 |
01/12 | 193 | 194 | 191 | 191 | -1.04% | 86,000 | 34億2326万 | +1.06% | 9.28 | 0.64 |
01/11 | 192 | 194 | 192 | 193 | +0.52% | 50,300 | 34億5910万 | +2.12% | 9.38 | 0.64 |
01/10 | 191 | 195 | 191 | 192 | 0% | 195,600 | 34億4118万 | +2.13% | 9.33 | 0.64 |
01/09 | 191 | 193 | 190 | 192 | +0.52% | 154,900 | 34億4118万 | +2.13% | 9.33 | 0.64 |
01/05 | 191 | 192 | 190 | 191 | +0.53% | 116,800 | 34億2326万 | +1.6% | 9.28 | 0.64 |
01/04 | 190 | 193 | 189 | 190 | +1.06% | 189,800 | 34億534万 | +1.06% | 9.23 | 0.63 |
2023 |
12/29 | 186 | 189 | 186 | 188 | +0.53% | 95,000 | 33億6949万 | 0% | 9.13 | 0.63 |
12/28 | 185 | 187 | 184 | 187 | +1.08% | 91,400 | 33億5157万 | -0.53% | 9.08 | 0.62 |
12/27 | 184 | 185 | 183 | 185 | +0.54% | 107,500 | 33億1572万 | -1.6% | 8.99 | 0.62 |
12/26 | 183 | 184 | 182 | 184 | 0% | 59,300 | 32億9780万 | -2.13% | 8.94 | 0.61 |
12/25 | 185 | 186 | 183 | 184 | -1.08% | 116,200 | 32億9780万 | -2.13% | 8.94 | 0.61 |
12/22 | 187 | 187 | 185 | 186 | -0.53% | 54,900 | 33億3364万 | -1.06% | 9.04 | 0.62 |
12/21 | 185 | 187 | 185 | 187 | 0% | 58,800 | 33億5157万 | -0.53% | 9.08 | 0.62 |
12/20 | 188 | 188 | 186 | 187 | -0.53% | 63,400 | 33億5157万 | -0.53% | 9.08 | 0.62 |
12/19 | 189 | 189 | 187 | 188 | -0.53% | 26,600 | 33億6949万 | +0.53% | 9.13 | 0.63 |
12/18 | 189 | 189 | 187 | 189 | -0.53% | 82,400 | 33億8741万 | +1.07% | 9.18 | 0.63 |
12/15 | 189 | 190 | 188 | 190 | 0% | 66,300 | 34億534万 | +1.6% | 9.23 | 0.63 |
12/14 | 190 | 192 | 189 | 190 | -1.04% | 101,200 | 34億534万 | +1.6% | 9.23 | 0.63 |
12/13 | 188 | 192 | 187 | 192 | +1.05% | 196,800 | 34億4118万 | +3.23% | 9.33 | 0.64 |
12/12 | 188 | 190 | 187 | 190 | +1.06% | 112,000 | 34億534万 | +2.15% | 9.23 | 0.63 |
12/11 | 192 | 193 | 186 | 188 | +1.62% | 313,300 | 33億6949万 | +1.08% | 9.13 | 0.63 |
12/08 | 186 | 187 | 185 | 185 | -1.07% | 118,200 | 33億1572万 | -0.54% | 8.99 | 0.62 |
12/07 | 189 | 189 | 186 | 187 | -1.06% | 83,300 | 33億5157万 | +1.08% | 9.08 | 0.62 |
12/06 | 190 | 190 | 188 | 189 | 0% | 84,900 | 33億8741万 | +2.16% | 9.18 | 0.63 |
12/05 | 190 | 191 | 189 | 189 | -0.53% | 70,900 | 33億8741万 | +2.16% | 9.18 | 0.63 |
12/04 | 190 | 190 | 188 | 190 | 0% | 77,900 | 34億534万 | +3.26% | 9.23 | 0.63 |
12/01 | 187 | 190 | 187 | 190 | +1.06% | 107,600 | 34億534万 | +3.26% | 9.23 | 0.63 |
11/30 | 188 | 189 | 187 | 188 | 0% | 28,800 | 33億6949万 | +2.73% | 9.13 | 0.63 |
11/29 | 188 | 189 | 187 | 188 | 0% | 37,000 | 33億6949万 | +2.73% | 9.13 | 0.63 |
11/28 | 189 | 189 | 187 | 188 | 0% | 69,700 | 33億6949万 | +2.73% | 9.13 | 0.63 |
11/27 | 187 | 189 | 187 | 188 | +0.53% | 46,100 | 33億6949万 | +3.3% | 9.13 | 0.63 |
11/24 | 188 | 188 | 187 | 187 | 0% | 105,100 | 33億5157万 | +2.75% | 9.08 | 0.62 |
11/22 | 186 | 187 | 185 | 187 | +0.54% | 49,400 | 33億5157万 | +2.75% | 9.08 | 0.62 |
11/21 | 186 | 187 | 185 | 186 | -0.53% | 69,000 | 33億3364万 | +2.2% | 9.04 | 0.62 |
11/20 | 185 | 187 | 184 | 187 | +1.63% | 118,800 | 33億5157万 | +2.75% | 9.08 | 0.62 |
11/17 | 183 | 185 | 183 | 184 | +0.55% | 48,100 | 32億9780万 | +1.66% | 8.94 | 0.61 |
11/16 | 182 | 184 | 181 | 183 | +0.55% | 71,900 | 32億7988万 | +1.1% | 8.89 | 0.61 |
11/15 | 183 | 184 | 182 | 182 | 0% | 38,200 | 32億6195万 | +0.55% | 8.84 | 0.61 |
11/14 | 183 | 183 | 182 | 182 | 0% | 25,200 | 32億6195万 | +0.55% | 8.84 | 0.61 |
11/13 | 183 | 184 | 182 | 182 | -0.55% | 24,800 | 32億6195万 | +0.55% | 8.84 | 0.61 |
11/10 | 181 | 183 | 181 | 183 | +1.1% | 72,500 | 32億7988万 | +0.55% | 8.89 | 0.61 |
11/09 | 182 | 182 | 180 | 181 | -0.55% | 48,100 | 32億4403万 | -0.55% | 8.79 | 0.6 |
11/08 | 185 | 185 | 181 | 182 | -1.09% | 114,600 | 32億6195万 | 0% | 8.84 | 0.61 |
11/07 | 184 | 185 | 183 | 184 | 0% | 101,200 | 32億9780万 | +1.1% | 8.94 | 0.61 |
11/06 | 184 | 184 | 182 | 184 | 0% | 111,700 | 32億9780万 | +1.1% | 8.94 | 0.61 |
11/02 | 181 | 186 | 179 | 184 | +2.79% | 440,500 | 32億9780万 | +1.1% | 8.94 | 0.61 |
11/01 | 177 | 179 | 176 | 179 | +0.56% | 133,000 | 32億818万 | -1.65% | 8.7 | 0.6 |
10/31 | 178 | 179 | 176 | 178 | 0% | 143,300 | 31億9026万 | -2.73% | 8.65 | 0.62 |
10/30 | 180 | 180 | 177 | 178 | -1.66% | 174,000 | 31億9026万 | -2.73% | 8.65 | 0.62 |
10/27 | 179 | 181 | 178 | 181 | +1.12% | 37,900 | 32億4403万 | -1.63% | 8.79 | 0.63 |
10/26 | 179 | 180 | 178 | 179 | -0.56% | 30,100 | 32億818万 | -2.72% | 8.7 | 0.63 |
10/25 | 182 | 182 | 179 | 180 | 0% | 76,700 | 32億2611万 | -2.17% | 8.74 | 0.63 |
10/24 | 179 | 181 | 177 | 180 | +0.56% | 136,900 | 32億2611万 | -2.17% | 8.74 | 0.63 |