PBR
2023/08/23~2024/01/22
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 |
01/22 | 233 | 236 | 232 | 234 | -0.43% | 6,216,300 | 5456億8767万 | -0.85% | 18.19 | 2.91 |
01/19 | 229 | 236 | 228 | 235 | +3.98% | 8,924,200 | 5480億1967万 | -0.42% | 18.27 | 2.92 |
01/18 | 228 | 229 | 225 | 226 | -1.74% | 10,229,300 | 5270億3168万 | -4.24% | 17.57 | 2.81 |
01/17 | 233 | 234 | 230 | 230 | -0.86% | 9,877,900 | 5363億5968万 | -2.13% | 17.88 | 2.86 |
01/16 | 236 | 236 | 230 | 232 | -1.69% | 7,947,400 | 5410億2367万 | -1.28% | 18.04 | 2.89 |
01/15 | 240 | 240 | 236 | 236 | -1.67% | 6,373,300 | 5503億5167万 | +0.43% | 18.35 | 2.94 |
01/12 | 243 | 244 | 236 | 240 | -2.04% | 9,711,500 | 5596億7966万 | +2.13% | 18.66 | 2.99 |
01/11 | 248 | 250 | 245 | 245 | -1.21% | 5,547,000 | 5713億3965万 | +4.26% | 19.05 | 3.05 |
01/10 | 251 | 251 | 248 | 248 | -1.59% | 6,428,700 | 5783億3565万 | +5.53% | 19.28 | 3.09 |
01/09 | 250 | 252 | 249 | 252 | +0.8% | 8,063,100 | 5876億6364万 | +7.23% | 19.59 | 3.14 |
01/05 | 248 | 251 | 247 | 250 | +1.63% | 9,033,900 | 5829億9965万 | +6.38% | 19.44 | 3.11 |
01/04 | 241 | 246 | 238 | 246 | +1.65% | 8,008,900 | 5736億7165万 | +4.68% | 19.13 | 3.06 |
2023 |
12/29 | 244 | 246 | 241 | 242 | -1.63% | 10,142,400 | 5643億4366万 | +2.54% | 18.82 | 3.01 |
12/28 | 244 | 247 | 242 | 246 | +1.65% | 5,935,900 | 5736億7165万 | +4.24% | 19.13 | 3.06 |
12/27 | 239 | 244 | 237 | 242 | +3.42% | 8,264,800 | 5643億4366万 | +2.54% | 18.82 | 3.01 |
12/26 | 233 | 235 | 232 | 234 | +1.3% | 4,041,100 | 5456億8767万 | -1.27% | 18.19 | 2.91 |
12/25 | 235 | 236 | 230 | 231 | -1.7% | 3,315,300 | 5386億9167万 | -2.53% | 17.96 | 2.87 |
12/22 | 231 | 235 | 230 | 235 | +3.07% | 6,349,400 | 5480億1967万 | -0.84% | 18.27 | 2.92 |
12/21 | 229 | 230 | 227 | 228 | -0.87% | 5,240,700 | 5316億9568万 | -4.2% | 17.73 | 2.84 |
12/20 | 235 | 235 | 230 | 230 | -1.29% | 5,170,300 | 5363億5968万 | -3.36% | 17.88 | 2.86 |
12/19 | 230 | 233 | 228 | 233 | +1.3% | 5,346,300 | 5433億5567万 | -2.1% | 18.12 | 2.9 |
12/18 | 228 | 230 | 226 | 230 | 0% | 5,878,900 | 5363億5968万 | -3.36% | 17.88 | 2.86 |
12/15 | 228 | 231 | 227 | 230 | +0.44% | 12,000,400 | 5363億5968万 | -3.77% | 17.88 | 2.86 |
12/14 | 230 | 230 | 227 | 229 | +0.44% | 6,944,600 | 5340億2768万 | -4.58% | 17.8 | 2.85 |
12/13 | 227 | 229 | 225 | 228 | +2.7% | 9,413,300 | 5316億9568万 | -5.39% | 17.73 | 2.84 |
12/12 | 225 | 230 | 222 | 222 | -2.2% | 21,260,900 | 5177億369万 | -8.26% | 17.26 | 2.76 |
12/11 | 229 | 230 | 226 | 227 | +3.65% | 11,023,900 | 5293億6368万 | -6.58% | 17.65 | 2.82 |
12/08 | 224 | 224 | 216 | 219 | -2.23% | 17,710,400 | 5107億769万 | -9.88% | 17.03 | 2.72 |
12/07 | 228 | 230 | 224 | 224 | -3.45% | 11,652,500 | 5223億6768万 | -8.2% | 17.42 | 2.79 |
12/06 | 233 | 234 | 229 | 232 | +0.87% | 13,607,500 | 5410億2367万 | -4.92% | 18.04 | 2.89 |
12/05 | 235 | 240 | 230 | 230 | -2.54% | 17,847,500 | 5363億5968万 | -5.35% | 17.88 | 2.86 |
12/04 | 240 | 244 | 236 | 236 | -2.48% | 12,577,200 | 5503億5167万 | -2.88% | 18.35 | 2.94 |
12/01 | 251 | 255 | 240 | 242 | -5.1% | 27,445,700 | 5643億4366万 | 0% | 18.82 | 3.01 |
11/30 | 252 | 260 | 251 | 255 | -1.16% | 160,778,200 | 5946億5964万 | +5.81% | 19.83 | 3.17 |
11/29 | 255 | 261 | 254 | 258 | 0% | 19,507,100 | 6016億5564万 | +7.95% | 20.06 | 3.21 |
11/28 | 253 | 258 | 252 | 258 | +2.38% | 17,708,700 | 6016億5564万 | +8.4% | 20.06 | 3.21 |
11/27 | 249 | 255 | 249 | 252 | 0% | 15,561,500 | 5876億6364万 | +6.78% | 19.59 | 3.14 |
11/24 | 250 | 252 | 247 | 252 | +1.61% | 13,628,300 | 5876億6364万 | +7.23% | 19.59 | 3.14 |
11/22 | 243 | 250 | 242 | 248 | -0.8% | 13,605,800 | 5783億3565万 | +6.44% | 19.28 | 3.09 |
11/21 | 250 | 250 | 243 | 250 | +1.63% | 12,466,000 | 5829億9965万 | +7.3% | 19.44 | 3.11 |
11/20 | 239 | 246 | 239 | 246 | +1.65% | 13,834,100 | 5736億7165万 | +6.03% | 19.13 | 3.06 |
11/17 | 239 | 242 | 235 | 242 | +2.11% | 13,852,700 | 5643億4366万 | +4.76% | 18.82 | 3.01 |
11/16 | 241 | 248 | 234 | 237 | -0.42% | 16,323,000 | 5526億8367万 | +2.6% | 18.43 | 2.95 |
11/15 | 240 | 240 | 227 | 238 | -1.24% | 28,380,300 | 5550億1566万 | +3.03% | 18.5 | 2.96 |
11/14 | 237 | 241 | 236 | 241 | +2.55% | 13,789,100 | 5620億1166万 | +3.88% | 18.74 | 3 |
11/13 | 224 | 235 | 223 | 235 | -5.62% | 18,739,900 | 5480億1967万 | +1.29% | 18.27 | 2.92 |
11/10 | 244 | 249 | 244 | 249 | -0.8% | 7,673,300 | 5806億6765万 | +7.33% | 19.36 | 3.1 |
11/09 | 249 | 251 | 243 | 251 | +1.21% | 7,304,400 | 5853億3165万 | +8.66% | 19.51 | 3.12 |
11/08 | 246 | 249 | 245 | 248 | +0.4% | 11,898,200 | 5783億3565万 | +7.36% | 19.28 | 3.09 |
11/07 | 248 | 250 | 246 | 247 | 0% | 8,018,700 | 5760億365万 | +7.39% | 19.2 | 3.07 |
11/06 | 245 | 251 | 243 | 247 | +2.49% | 14,359,700 | 5760億365万 | +7.39% | 19.2 | 3.07 |
11/02 | 243 | 244 | 234 | 241 | +5.24% | 16,401,800 | 5620億1166万 | +4.78% | 18.74 | 3 |
11/01 | 236 | 236 | 228 | 229 | +2.23% | 16,490,800 | 5340億2768万 | -0.87% | 17.8 | 2.85 |
10/31 | 224 | 228 | 220 | 224 | +1.82% | 11,938,100 | 5223億6768万 | -3.45% | 17.42 | 2.79 |
10/30 | 220 | 220 | 215 | 220 | -0.9% | 29,604,200 | 5130億3969万 | -5.58% | 17.1 | 2.74 |
10/27 | 220 | 222 | 217 | 222 | +2.3% | 11,745,300 | 5177億369万 | -5.13% | 17.26 | 2.76 |
10/26 | 213 | 218 | 212 | 217 | +0.46% | 14,190,700 | 5060億4369万 | -7.66% | 16.87 | 2.7 |
10/25 | 218 | 219 | 216 | 216 | -0.46% | 10,440,800 | 5037億1169万 | -8.47% | 16.79 | 2.69 |
10/24 | 214 | 217 | 209 | 217 | +1.4% | 10,551,700 | 5060億4369万 | -8.82% | 16.87 | 2.7 |
10/23 | 215 | 215 | 212 | 214 | -0.93% | 10,769,900 | 4990億4770万 | -10.46% | 16.64 | 2.66 |
10/20 | 217 | 219 | 213 | 216 | -1.37% | 6,920,300 | 5037億1169万 | -10.37% | 16.79 | 2.69 |
10/19 | 221 | 223 | 216 | 219 | -0.9% | 15,614,200 | 5107億769万 | -9.5% | 17.03 | 2.72 |
10/18 | 232 | 233 | 219 | 221 | -3.49% | 14,889,400 | 5153億7169万 | -9.05% | 17.18 | 2.75 |
10/17 | 230 | 237 | 229 | 229 | +1.78% | 13,999,000 | 5340億2768万 | -6.53% | 17.8 | 2.85 |
10/16 | 237 | 237 | 225 | 225 | -6.25% | 13,839,000 | 5246億9968万 | -8.54% | 17.49 | 2.8 |
10/13 | 244 | 244 | 239 | 240 | -0.41% | 10,272,000 | 5596億7966万 | -2.83% | 18.66 | 2.99 |
10/12 | 242 | 243 | 240 | 241 | +0.84% | 10,864,400 | 5620億1166万 | -2.82% | 18.74 | 3 |
10/11 | 241 | 243 | 239 | 239 | -1.24% | 6,236,500 | 5573億4766万 | -4.02% | 18.58 | 2.97 |
10/10 | 241 | 244 | 238 | 242 | +1.26% | 10,525,400 | 5643億4366万 | -2.81% | 18.82 | 3.01 |
10/06 | 237 | 242 | 236 | 239 | +0.42% | 7,875,100 | 5573億4766万 | -4.4% | 18.58 | 2.97 |
10/05 | 235 | 240 | 233 | 238 | +1.28% | 10,016,700 | 5550億1566万 | -4.8% | 18.5 | 2.96 |
10/04 | 238 | 238 | 235 | 235 | -2.89% | 9,724,100 | 5480億1967万 | -6.37% | 18.27 | 2.92 |
10/03 | 247 | 248 | 240 | 242 | +1.26% | 13,183,800 | 5643億4366万 | -3.97% | 18.82 | 3.01 |
10/02 | 244 | 246 | 238 | 239 | -1.65% | 8,179,600 | 5573億4766万 | -5.16% | 18.58 | 2.97 |
10/01 | 株式分割 1→10 |
09/29 | 246 | 246 | 242 | 243 | -2.88% | 7,461,500 | 5666億7566万 | -3.95% | 18.89 | 3.01 |
09/27 | 248 | 250 | 246 | 250 | +0.36% | 8,302,000 | 5834億6605万 | -1.11% | 19.36 | 3.08 |
09/26 | 252 | 252 | 249 | 249 | -1.15% | 8,681,000 | 5813億6725万 | -1.46% | 19.29 | 3.07 |
09/25 | 248 | 253 | 247 | 252 | +1.73% | 7,809,000 | 5881億3004万 | -0.32% | 19.52 | 3.11 |
09/22 | 245 | 250 | 244 | 248 | +0.24% | 7,326,000 | 5781億245万 | -1.63% | 19.19 | 3.05 |
09/21 | 252 | 253 | 247 | 247 | -2.29% | 8,058,000 | 5767億325万 | -1.87% | 19.14 | 3.05 |
09/20 | 253 | 256 | 251 | 253 | +1.08% | 8,512,000 | 5902億2884万 | +0.44% | 19.59 | 3.12 |
09/19 | 249 | 251 | 247 | 250 | -0.6% | 8,414,000 | 5839億3245万 | -0.63% | 19.38 | 3.08 |
09/15 | 255 | 255 | 251 | 252 | -1.29% | 12,523,000 | 5874億3044万 | -0.43% | 19.5 | 3.1 |
09/14 | 251 | 256 | 250 | 255 | +1.11% | 6,852,000 | 5951億2604万 | +0.47% | 19.75 | 3.14 |
09/13 | 254 | 254 | 251 | 252 | +0.28% | 5,920,000 | 5885億9644万 | -1.02% | 19.53 | 3.11 |
09/12 | 252 | 255 | 250 | 252 | +0.4% | 3,645,000 | 5869億6405万 | -1.68% | 19.48 | 3.1 |
09/11 | 255 | 256 | 249 | 251 | -2.03% | 4,938,000 | 5846億3205万 | -2.45% | 19.4 | 3.09 |
09/08 | 256 | 258 | 254 | 256 | -0.23% | 6,361,000 | 5967億5844万 | -0.43% | 19.81 | 3.15 |
09/07 | 258 | 260 | 255 | 257 | -1.99% | 4,997,000 | 5981億5764万 | -0.58% | 19.85 | 3.16 |
09/06 | 262 | 263 | 259 | 262 | +1.59% | 4,325,000 | 6102億8403万 | +1.04% | 20.25 | 3.22 |
09/05 | 256 | 258 | 255 | 258 | +0.31% | 3,992,000 | 6007億2284万 | -0.54% | 19.94 | 3.17 |
09/04 | 258 | 258 | 254 | 257 | +1.38% | 5,125,000 | 5988億5724万 | -1.23% | 19.88 | 3.16 |
09/01 | 250 | 255 | 249 | 253 | +1.52% | 7,414,000 | 5906億9524万 | -2.95% | 19.6 | 3.12 |
08/31 | 252 | 254 | 249 | 250 | -1.54% | 17,762,000 | 5818億3365万 | -4.77% | 19.31 | 3.07 |
08/30 | 257 | 257 | 252 | 253 | -0.98% | 7,179,000 | 5909億2844万 | -3.65% | 19.61 | 3.12 |
08/29 | 254 | 258 | 254 | 256 | +0.95% | 6,273,000 | 5967億5844万 | -3.07% | 19.81 | 3.15 |
08/28 | 254 | 254 | 251 | 254 | +0.72% | 4,006,000 | 5911億6164万 | -3.98% | 19.62 | 3.12 |
08/25 | 250 | 254 | 248 | 252 | -0.12% | 5,777,000 | 5869億6405万 | -5.02% | 19.48 | 3.1 |
08/24 | 250 | 253 | 249 | 252 | +0.76% | 6,104,000 | 5876億6364万 | -4.91% | 19.5 | 3.1 |
08/23 | 248 | 251 | 248 | 250 | +0.08% | 5,208,000 | 5832億3285万 | -5.98% | 19.36 | 3.08 |