PBR
2023/10/19~2024/03/18
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 |
03/18 | 209 | 212 | 209 | 211 | +2.43% | 8,760,000 | 4920億5170万 | -1.86% | 16.4 | 2.63 |
03/15 | 206 | 208 | 204 | 206 | +0.49% | 14,524,900 | 4803億9171万 | -4.63% | 16.02 | 2.56 |
03/14 | 203 | 206 | 202 | 205 | +1.99% | 10,980,000 | 4780億5971万 | -5.96% | 15.94 | 2.55 |
03/13 | 203 | 205 | 200 | 201 | -0.99% | 7,043,100 | 4687億3172万 | -8.22% | 15.63 | 2.5 |
03/12 | 201 | 204 | 199 | 203 | 0% | 11,633,400 | 4733億9571万 | -8.14% | 15.78 | 2.53 |
03/11 | 200 | 204 | 200 | 203 | +1% | 15,289,400 | 4733億9571万 | -8.56% | 15.78 | 2.53 |
03/08 | 199 | 204 | 198 | 201 | -1.47% | 32,436,800 | 4687億3172万 | -10.27% | 15.63 | 2.5 |
03/07 | 208 | 209 | 202 | 204 | -2.86% | 23,792,900 | 4757億2771万 | -9.33% | 15.86 | 2.54 |
03/06 | 210 | 213 | 209 | 210 | 0% | 9,008,400 | 4897億1970万 | -7.49% | 16.33 | 2.61 |
03/05 | 211 | 212 | 207 | 210 | -0.94% | 9,202,900 | 4897億1970万 | -7.89% | 16.33 | 2.61 |
03/04 | 215 | 216 | 211 | 212 | -1.85% | 13,319,700 | 4943億8370万 | -7.42% | 16.48 | 2.64 |
03/01 | 216 | 218 | 215 | 216 | 0% | 6,798,100 | 5037億1169万 | -6.09% | 16.79 | 2.69 |
02/29 | 218 | 218 | 215 | 216 | -1.37% | 7,479,300 | 5037億1169万 | -6.09% | 16.79 | 2.69 |
02/28 | 216 | 220 | 215 | 219 | +0.46% | 5,796,600 | 5107億769万 | -5.19% | 17.03 | 2.72 |
02/27 | 218 | 220 | 216 | 218 | 0% | 8,243,700 | 5083億7569万 | -6.03% | 16.95 | 2.71 |
02/26 | 223 | 224 | 218 | 218 | -1.8% | 10,235,500 | 5083億7569万 | -6.03% | 16.95 | 2.71 |
02/22 | 221 | 223 | 220 | 222 | -0.45% | 7,817,600 | 5177億369万 | -4.72% | 17.26 | 2.76 |
02/21 | 223 | 224 | 220 | 223 | +0.45% | 6,152,700 | 5200億3569万 | -4.29% | 17.34 | 2.77 |
02/20 | 223 | 224 | 219 | 222 | +1.37% | 6,369,300 | 5177億369万 | -4.72% | 17.26 | 2.76 |
02/19 | 215 | 221 | 214 | 219 | +2.82% | 8,479,800 | 5107億769万 | -6.41% | 17.03 | 2.72 |
02/16 | 215 | 215 | 209 | 213 | -0.93% | 14,863,900 | 4967億1570万 | -9.36% | 16.56 | 2.65 |
02/15 | 219 | 222 | 210 | 215 | -8.51% | 22,789,300 | 5013億7970万 | -8.9% | 16.72 | 2.67 |
02/14 | 241 | 242 | 235 | 235 | -3.29% | 10,370,900 | 5480億1967万 | -0.84% | 18.27 | 2.92 |
02/13 | 242 | 244 | 240 | 243 | +1.25% | 8,984,500 | 5666億7566万 | +2.1% | 18.89 | 3.02 |
02/09 | 237 | 242 | 236 | 240 | +1.27% | 7,642,400 | 5596億7966万 | +0.84% | 18.66 | 2.99 |
02/08 | 240 | 240 | 236 | 237 | -0.42% | 6,296,700 | 5526億8367万 | -0.84% | 18.43 | 2.95 |
02/07 | 243 | 243 | 235 | 238 | -0.83% | 6,489,600 | 5550億1566万 | -0.42% | 18.5 | 2.96 |
02/06 | 244 | 244 | 239 | 240 | -2.04% | 8,518,500 | 5596億7966万 | +0.42% | 18.66 | 2.99 |
02/05 | 242 | 248 | 242 | 245 | +1.66% | 6,955,300 | 5713億3965万 | +2.51% | 19.05 | 3.05 |
02/02 | 241 | 244 | 239 | 241 | +0.42% | 9,011,200 | 5620億1166万 | +0.84% | 18.74 | 3 |
02/01 | 236 | 242 | 235 | 240 | +1.27% | 10,431,800 | 5596億7966万 | +0.84% | 18.66 | 2.99 |
01/31 | 237 | 237 | 233 | 237 | +0.42% | 6,233,400 | 5526億8367万 | -0.42% | 18.43 | 2.95 |
01/30 | 239 | 239 | 235 | 236 | -0.42% | 5,442,200 | 5503億5167万 | -0.84% | 18.35 | 2.94 |
01/29 | 237 | 237 | 235 | 237 | +0.85% | 5,234,200 | 5526億8367万 | 0% | 18.43 | 2.95 |
01/26 | 235 | 237 | 233 | 235 | +0.43% | 6,220,300 | 5480億1967万 | -0.84% | 18.27 | 2.92 |
01/25 | 234 | 236 | 232 | 234 | 0% | 5,168,100 | 5456億8767万 | -1.27% | 18.19 | 2.91 |
01/24 | 235 | 237 | 233 | 234 | -0.43% | 4,706,700 | 5456億8767万 | -1.27% | 18.19 | 2.91 |
01/23 | 235 | 238 | 233 | 235 | +0.43% | 6,260,000 | 5480億1967万 | -0.84% | 18.27 | 2.92 |
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 |