PBR
2023/10/03~2024/03/01
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 |
03/01 | 1,343 | 1,343 | 1,331 | 1,337 | -0.45% | 12,700 | 286億8149万 | -1.04% | 24.81 | 0.87 |
02/29 | 1,348 | 1,367 | 1,341 | 1,343 | -0.81% | 16,400 | 288億1020万 | -0.67% | 24.92 | 0.87 |
02/28 | 1,351 | 1,360 | 1,345 | 1,354 | -0.22% | 13,600 | 290億4617万 | +0.15% | 25.12 | 0.88 |
02/27 | 1,360 | 1,367 | 1,339 | 1,357 | -0.22% | 19,000 | 291億1053万 | +0.37% | 25.18 | 0.88 |
02/26 | 1,380 | 1,380 | 1,358 | 1,360 | -1.38% | 12,800 | 291億7489万 | +0.67% | 25.24 | 0.88 |
02/22 | 1,369 | 1,380 | 1,362 | 1,379 | +0.58% | 15,000 | 295億8248万 | +2.07% | 25.59 | 0.89 |
02/21 | 1,386 | 1,388 | 1,367 | 1,371 | -0.8% | 13,400 | 294億1086万 | +1.63% | 25.44 | 0.89 |
02/20 | 1,380 | 1,392 | 1,374 | 1,382 | +0.22% | 22,100 | 296億4683万 | +2.52% | 25.64 | 0.89 |
02/19 | 1,364 | 1,379 | 1,363 | 1,379 | +1.17% | 13,300 | 295億8248万 | +2.45% | 25.59 | 0.89 |
02/16 | 1,349 | 1,369 | 1,342 | 1,363 | +2.02% | 21,500 | 292億3924万 | +1.41% | 25.29 | 0.88 |
02/15 | 1,352 | 1,359 | 1,330 | 1,336 | -1.11% | 19,800 | 286億6003万 | -0.52% | 24.79 | 0.86 |
02/14 | 1,375 | 1,376 | 1,339 | 1,351 | -1.96% | 29,200 | 289億8182万 | +0.52% | 25.07 | 0.87 |
02/13 | 1,353 | 1,386 | 1,353 | 1,378 | +4.16% | 73,900 | 295億6102万 | +2.61% | 25.57 | 0.89 |
02/09 | 1,320 | 1,333 | 1,320 | 1,323 | -0.45% | 28,800 | 283億8116万 | -1.42% | 24.55 | 0.86 |
02/08 | 1,326 | 1,331 | 1,310 | 1,329 | +0.38% | 28,400 | 285億987万 | -1.04% | 24.66 | 0.86 |
02/07 | 1,327 | 1,340 | 1,320 | 1,324 | -0.45% | 34,400 | 284億261万 | -1.41% | 24.57 | 0.86 |
02/06 | 1,330 | 1,340 | 1,327 | 1,330 | -0.3% | 22,500 | 285億3132万 | -0.89% | 24.68 | 0.86 |
02/05 | 1,340 | 1,344 | 1,334 | 1,334 | -0.45% | 16,800 | 286億1713万 | -0.6% | 24.75 | 0.86 |
02/02 | 1,352 | 1,352 | 1,337 | 1,340 | -0.3% | 20,100 | 287億4584万 | -0.15% | 24.86 | 0.87 |
02/01 | 1,353 | 1,353 | 1,344 | 1,344 | -0.67% | 15,700 | 288億3165万 | +0.15% | 24.94 | 0.87 |
01/31 | 1,354 | 1,355 | 1,346 | 1,353 | +0.07% | 17,800 | 290億2472万 | +0.82% | 25.11 | 0.88 |
01/30 | 1,355 | 1,360 | 1,350 | 1,352 | -0.22% | 20,500 | 290億327万 | +0.9% | 25.09 | 0.88 |
01/29 | 1,348 | 1,361 | 1,348 | 1,355 | +0.52% | 14,100 | 290億6762万 | +1.27% | 25.14 | 0.88 |
01/26 | 1,353 | 1,358 | 1,348 | 1,348 | -0.81% | 15,000 | 289億1746万 | +0.9% | 25.01 | 0.87 |
01/25 | 1,346 | 1,359 | 1,346 | 1,359 | +0.97% | 15,700 | 291億5343万 | +1.8% | 25.22 | 0.88 |
01/24 | 1,357 | 1,357 | 1,345 | 1,346 | -0.88% | 15,700 | 288億7456万 | +0.98% | 24.98 | 0.87 |
01/23 | 1,354 | 1,361 | 1,353 | 1,358 | +0.3% | 22,900 | 291億3198万 | +1.95% | 25.2 | 0.88 |
01/22 | 1,339 | 1,356 | 1,339 | 1,354 | +1.27% | 23,500 | 290億4617万 | +1.8% | 25.12 | 0.88 |
01/19 | 1,350 | 1,352 | 1,337 | 1,337 | -0.59% | 18,100 | 286億8149万 | +0.68% | 24.81 | 0.87 |
01/18 | 1,337 | 1,350 | 1,336 | 1,345 | +0.6% | 17,700 | 288億5310万 | +1.28% | 24.96 | 0.87 |
01/17 | 1,333 | 1,351 | 1,333 | 1,337 | +0.15% | 23,900 | 286億8149万 | +0.68% | 24.81 | 0.87 |
01/16 | 1,350 | 1,352 | 1,331 | 1,335 | -1.04% | 30,400 | 286億3858万 | +0.53% | 24.77 | 0.86 |
01/15 | 1,326 | 1,350 | 1,326 | 1,349 | +1.81% | 31,200 | 289億3891万 | +1.5% | 25.03 | 0.87 |
01/12 | 1,339 | 1,341 | 1,320 | 1,325 | -1.41% | 28,600 | 284億2406万 | -0.3% | 24.59 | 0.86 |
01/11 | 1,348 | 1,352 | 1,340 | 1,344 | -0.22% | 30,900 | 288億3165万 | +0.98% | 24.94 | 0.87 |
01/10 | 1,339 | 1,356 | 1,339 | 1,347 | +0.6% | 48,200 | 288億9601万 | +1.13% | 24.99 | 0.87 |
01/09 | 1,351 | 1,357 | 1,329 | 1,339 | -0.67% | 38,000 | 287億2439万 | +0.45% | 24.85 | 0.87 |
01/05 | 1,339 | 1,351 | 1,335 | 1,348 | +0.75% | 46,000 | 289億1746万 | +0.97% | 25.01 | 0.87 |
01/04 | 1,329 | 1,338 | 1,320 | 1,338 | +0.9% | 36,300 | 287億294万 | +0.07% | 24.83 | 0.87 |
2023 |
12/29 | 1,306 | 1,336 | 1,304 | 1,326 | +1.53% | 72,900 | 284億4551万 | -0.97% | 57.93 | 0.86 |
12/28 | 1,298 | 1,317 | 1,296 | 1,306 | -1.43% | 184,600 | 280億1647万 | -2.61% | 57.05 | 0.85 |
12/27 | 1,333 | 1,336 | 1,322 | 1,325 | -0.38% | 277,300 | 284億2406万 | -1.41% | 57.88 | 0.86 |
12/26 | 1,344 | 1,344 | 1,326 | 1,330 | -1.12% | 103,800 | 285億3132万 | -1.26% | 58.1 | 0.86 |
12/25 | 1,345 | 1,355 | 1,337 | 1,345 | +0.37% | 223,100 | 288億5310万 | -0.3% | 58.76 | 0.87 |
12/22 | 1,334 | 1,346 | 1,323 | 1,340 | +2.76% | 149,000 | 287億4584万 | -0.89% | 58.54 | 0.87 |
12/21 | 1,305 | 1,311 | 1,299 | 1,304 | -0.69% | 196,900 | 279億7357万 | -3.76% | 56.96 | 0.84 |
12/20 | 1,317 | 1,322 | 1,309 | 1,313 | -0.08% | 78,700 | 281億6664万 | -3.38% | 57.36 | 0.85 |
12/19 | 1,300 | 1,315 | 1,291 | 1,314 | +0.84% | 84,100 | 281億8809万 | -3.67% | 57.4 | 0.85 |
12/18 | 1,309 | 1,311 | 1,296 | 1,303 | -1.14% | 99,500 | 279億5211万 | -4.75% | 56.92 | 0.84 |
12/15 | 1,305 | 1,318 | 1,294 | 1,318 | +0.61% | 81,500 | 282億7390万 | -4.01% | 57.58 | 0.85 |
12/14 | 1,311 | 1,312 | 1,293 | 1,310 | -0.08% | 93,800 | 281億228万 | -4.87% | 57.23 | 0.85 |
12/13 | 1,322 | 1,324 | 1,306 | 1,311 | -0.83% | 46,600 | 281億2373万 | -5.07% | 57.27 | 0.85 |
12/12 | 1,340 | 1,340 | 1,321 | 1,322 | -0.97% | 44,000 | 283億5970万 | -4.55% | 57.75 | 0.86 |
12/11 | 1,331 | 1,337 | 1,320 | 1,335 | +0.3% | 41,200 | 286億3858万 | -3.89% | 58.32 | 0.86 |
12/08 | 1,338 | 1,348 | 1,326 | 1,331 | -0.67% | 60,100 | 285億5277万 | -4.45% | 58.14 | 0.86 |
12/07 | 1,359 | 1,359 | 1,340 | 1,340 | -1.98% | 60,500 | 287億4584万 | -4.01% | 58.54 | 0.87 |
12/06 | 1,352 | 1,369 | 1,352 | 1,367 | +1.11% | 22,600 | 293億2505万 | -2.22% | 59.72 | 0.88 |
12/05 | 1,360 | 1,364 | 1,352 | 1,352 | -0.73% | 37,900 | 290億327万 | -3.36% | 59.06 | 0.88 |
12/04 | 1,370 | 1,370 | 1,355 | 1,362 | -0.73% | 41,500 | 292億1779万 | -2.71% | 59.5 | 0.88 |
12/01 | 1,384 | 1,387 | 1,372 | 1,372 | -0.87% | 28,800 | 294億3231万 | -2.07% | 59.93 | 0.89 |
11/30 | 1,384 | 1,384 | 1,370 | 1,384 | 0% | 30,700 | 296億8974万 | -1.21% | 60.46 | 0.9 |
11/29 | 1,388 | 1,397 | 1,383 | 1,384 | -0.29% | 24,900 | 296億8974万 | -1.14% | 60.46 | 0.9 |
11/28 | 1,395 | 1,395 | 1,385 | 1,388 | 0% | 20,800 | 297億7554万 | -0.79% | 60.63 | 0.9 |
11/27 | 1,386 | 1,400 | 1,385 | 1,388 | +0.22% | 15,700 | 297億7554万 | -0.72% | 60.63 | 0.9 |
11/24 | 1,396 | 1,396 | 1,382 | 1,385 | +0.22% | 18,000 | 297億1119万 | -0.79% | 60.5 | 0.9 |
11/22 | 1,381 | 1,401 | 1,381 | 1,382 | -0.22% | 15,900 | 296億4683万 | -0.93% | 60.37 | 0.89 |
11/21 | 1,391 | 1,393 | 1,381 | 1,385 | -0.43% | 23,000 | 297億1119万 | -0.65% | 60.5 | 0.9 |
11/20 | 1,416 | 1,418 | 1,391 | 1,391 | -1.77% | 29,300 | 298億3990万 | -0.14% | 60.76 | 0.9 |
11/17 | 1,401 | 1,417 | 1,401 | 1,416 | +0.57% | 13,100 | 303億7620万 | +1.72% | 61.86 | 0.92 |
11/16 | 1,422 | 1,425 | 1,407 | 1,408 | -0.98% | 15,900 | 302億459万 | +1.22% | 61.51 | 0.91 |
11/15 | 1,425 | 1,429 | 1,420 | 1,422 | +0.07% | 9,500 | 305億492万 | +2.3% | 62.12 | 0.92 |
11/14 | 1,439 | 1,440 | 1,420 | 1,421 | -0.84% | 9,700 | 304億8346万 | +2.3% | 62.08 | 0.92 |
11/13 | 1,430 | 1,440 | 1,430 | 1,433 | +0.49% | 11,700 | 307億4089万 | +3.24% | 62.6 | 0.93 |
11/10 | 1,415 | 1,426 | 1,406 | 1,426 | +0.78% | 12,300 | 305億9073万 | +2.96% | 62.29 | 0.92 |
11/09 | 1,403 | 1,418 | 1,390 | 1,415 | +0.86% | 9,300 | 303億5475万 | +2.39% | 61.81 | 0.92 |
11/08 | 1,416 | 1,417 | 1,393 | 1,403 | -0.85% | 15,700 | 300億9733万 | +1.59% | 61.29 | 0.91 |
11/07 | 1,425 | 1,429 | 1,415 | 1,415 | -0.7% | 13,600 | 303億5475万 | +2.54% | 61.81 | 0.92 |
11/06 | 1,420 | 1,435 | 1,408 | 1,425 | +0.42% | 28,300 | 305億6927万 | +3.41% | 62.25 | 0.92 |
11/02 | 1,422 | 1,423 | 1,408 | 1,419 | -0.28% | 13,500 | 304億4056万 | +3.05% | 61.99 | 0.92 |
11/01 | 1,400 | 1,424 | 1,397 | 1,423 | +2.37% | 35,100 | 305億2637万 | +3.34% | 62.16 | 0.92 |
10/31 | 1,366 | 1,390 | 1,360 | 1,390 | +1.16% | 21,200 | 298億1845万 | +1.02% | 60.72 | 0.9 |
10/30 | 1,394 | 1,394 | 1,371 | 1,374 | -1.86% | 14,900 | 294億7521万 | -0.22% | 60.02 | 0.89 |
10/27 | 1,387 | 1,400 | 1,380 | 1,400 | +2.12% | 13,100 | 300億3297万 | +1.67% | 61.16 | 0.91 |
10/26 | 1,367 | 1,387 | 1,367 | 1,371 | +0.29% | 13,400 | 294億1086万 | -0.29% | 59.89 | 0.89 |
10/25 | 1,368 | 1,381 | 1,367 | 1,367 | 0% | 13,600 | 293億2505万 | -0.58% | 59.72 | 0.88 |
10/24 | 1,365 | 1,369 | 1,342 | 1,367 | +0.15% | 15,100 | 293億2505万 | -0.65% | 59.72 | 0.88 |
10/23 | 1,360 | 1,373 | 1,360 | 1,365 | +0.37% | 11,700 | 292億8215万 | -0.87% | 59.63 | 0.88 |
10/20 | 1,348 | 1,368 | 1,348 | 1,360 | +0.89% | 10,800 | 291億7489万 | -1.45% | 59.41 | 0.88 |
10/19 | 1,340 | 1,357 | 1,340 | 1,348 | +0.07% | 14,200 | 289億1746万 | -2.46% | 58.89 | 0.87 |
10/18 | 1,352 | 1,361 | 1,336 | 1,347 | -0.74% | 22,000 | 288億9601万 | -2.81% | 58.84 | 0.87 |
10/17 | 1,364 | 1,381 | 1,354 | 1,357 | -0.51% | 15,100 | 291億1053万 | -2.37% | 59.28 | 0.88 |
10/16 | 1,365 | 1,373 | 1,357 | 1,364 | -0.07% | 11,700 | 292億6069万 | -2.08% | 59.59 | 0.88 |
10/13 | 1,380 | 1,380 | 1,361 | 1,365 | -1.37% | 10,600 | 292億8215万 | -2.29% | 59.63 | 0.88 |
10/12 | 1,384 | 1,385 | 1,376 | 1,384 | 0% | 11,500 | 296億8974万 | -1.14% | 60.46 | 0.9 |
10/11 | 1,409 | 1,409 | 1,381 | 1,384 | -1.77% | 18,000 | 296億8974万 | -1.28% | 60.46 | 0.9 |
10/10 | 1,390 | 1,409 | 1,390 | 1,409 | +1.59% | 21,900 | 302億2604万 | +0.28% | 61.55 | 0.91 |
10/06 | 1,386 | 1,397 | 1,375 | 1,387 | +1.09% | 15,400 | 297億5409万 | -1.28% | 60.59 | 0.9 |
10/05 | 1,348 | 1,376 | 1,348 | 1,372 | +1.7% | 12,400 | 294億3231万 | -2.42% | 59.93 | 0.89 |
10/04 | 1,361 | 1,367 | 1,349 | 1,349 | -1.53% | 25,400 | 289億3891万 | -4.12% | 58.93 | 0.87 |
10/03 | 1,380 | 1,384 | 1,367 | 1,370 | -0.8% | 19,500 | 293億8941万 | -2.77% | 59.85 | 0.89 |