PBR
2023/10/05~2024/03/05
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 |
03/05 | 2,200 | 2,217 | 2,180 | 2,204 | -0.05% | 151,200 | 1559億3708万 | -1.69% | 7.79 | 0.66 |
03/04 | 2,218 | 2,228 | 2,200 | 2,205 | -0.68% | 185,400 | 1560億784万 | -1.69% | 7.8 | 0.66 |
03/01 | 2,234 | 2,254 | 2,212 | 2,220 | -1.29% | 241,500 | 1570億6911万 | -1.07% | 7.85 | 0.66 |
02/29 | 2,225 | 2,260 | 2,205 | 2,249 | +1.22% | 277,500 | 1591億2092万 | +0.22% | 7.95 | 0.67 |
02/28 | 2,196 | 2,224 | 2,193 | 2,222 | +1.14% | 200,600 | 1572億1062万 | -0.98% | 7.86 | 0.66 |
02/27 | 2,192 | 2,210 | 2,181 | 2,197 | -0.18% | 207,100 | 1554億4182万 | -2.14% | 7.77 | 0.66 |
02/26 | 2,205 | 2,222 | 2,192 | 2,201 | 0% | 223,500 | 1557億2483万 | -2.05% | 7.78 | 0.66 |
02/22 | 2,220 | 2,229 | 2,197 | 2,201 | -0.18% | 174,100 | 1557億2483万 | -2.09% | 7.78 | 0.66 |
02/21 | 2,252 | 2,261 | 2,186 | 2,205 | -2.39% | 254,100 | 1560億784万 | -1.91% | 7.8 | 0.66 |
02/20 | 2,233 | 2,274 | 2,230 | 2,259 | +1.8% | 195,500 | 1598億2844万 | +0.53% | 7.99 | 0.67 |
02/19 | 2,188 | 2,231 | 2,188 | 2,219 | +1.65% | 137,800 | 1569億9836万 | -1.16% | 7.85 | 0.66 |
02/16 | 2,190 | 2,197 | 2,161 | 2,183 | -0.59% | 263,800 | 1544億5129万 | -2.72% | 7.72 | 0.65 |
02/15 | 2,215 | 2,219 | 2,184 | 2,196 | -0.81% | 154,500 | 1553億7107万 | -2.23% | 7.77 | 0.65 |
02/14 | 2,220 | 2,253 | 2,203 | 2,214 | -0.09% | 222,400 | 1566億4460万 | -1.47% | 7.83 | 0.66 |
02/13 | 2,220 | 2,240 | 2,196 | 2,216 | +0.54% | 280,200 | 1567億8611万 | -1.29% | 7.84 | 0.66 |
02/09 | 2,273 | 2,350 | 2,204 | 2,204 | -3.08% | 1,019,300 | 1559億3708万 | -1.74% | 7.79 | 0.66 |
02/08 | 2,304 | 2,304 | 2,272 | 2,274 | -1.3% | 254,700 | 1608億8971万 | +1.47% | 8.04 | 0.68 |
02/07 | 2,300 | 2,321 | 2,294 | 2,304 | +0.22% | 150,800 | 1630億1227万 | +3.13% | 8.15 | 0.69 |
02/06 | 2,323 | 2,350 | 2,297 | 2,299 | -0.22% | 174,500 | 1626億5851万 | +3.28% | 8.13 | 0.69 |
02/05 | 2,322 | 2,330 | 2,304 | 2,304 | -0.43% | 122,700 | 1630億1227万 | +3.88% | 8.15 | 0.69 |
02/02 | 2,331 | 2,332 | 2,280 | 2,314 | 0% | 172,000 | 1637億1979万 | +4.71% | 8.18 | 0.69 |
02/01 | 2,305 | 2,333 | 2,305 | 2,314 | -0.13% | 184,800 | 1637億1979万 | +5.18% | 8.18 | 0.69 |
01/31 | 2,283 | 2,322 | 2,283 | 2,317 | +1.76% | 188,700 | 1639億3204万 | +5.75% | 8.19 | 0.69 |
01/30 | 2,265 | 2,287 | 2,256 | 2,277 | +0.84% | 157,700 | 1611億197万 | +4.4% | 8.05 | 0.68 |
01/29 | 2,237 | 2,268 | 2,236 | 2,258 | +1.85% | 107,400 | 1597億5768万 | +3.91% | 7.99 | 0.67 |
01/26 | 2,231 | 2,234 | 2,211 | 2,217 | -0.85% | 140,400 | 1568億5686万 | +2.35% | 7.84 | 0.66 |
01/25 | 2,223 | 2,239 | 2,215 | 2,236 | +0.22% | 100,100 | 1582億114万 | +3.52% | 7.91 | 0.67 |
01/24 | 2,236 | 2,246 | 2,210 | 2,231 | -0.67% | 146,500 | 1578億4738万 | +3.53% | 7.89 | 0.67 |
01/23 | 2,249 | 2,252 | 2,230 | 2,246 | -0.09% | 108,600 | 1589億866万 | +4.37% | 7.94 | 0.67 |
01/22 | 2,234 | 2,248 | 2,223 | 2,248 | +0.67% | 118,900 | 1590億5017万 | +4.66% | 7.95 | 0.67 |
01/19 | 2,247 | 2,251 | 2,209 | 2,233 | -0.22% | 157,100 | 1579億8889万 | +4.1% | 7.9 | 0.67 |
01/18 | 2,210 | 2,257 | 2,201 | 2,238 | +1.82% | 199,500 | 1583億4265万 | +4.43% | 7.91 | 0.67 |
01/17 | 2,208 | 2,232 | 2,198 | 2,198 | +0.46% | 133,900 | 1555億1257万 | +2.71% | 7.77 | 0.66 |
01/16 | 2,206 | 2,220 | 2,179 | 2,188 | -0.82% | 94,100 | 1548億505万 | +2.34% | 7.74 | 0.65 |
01/15 | 2,195 | 2,218 | 2,195 | 2,206 | +0.64% | 93,000 | 1560億7859万 | +3.18% | 7.8 | 0.66 |
01/12 | 2,219 | 2,222 | 2,192 | 2,192 | -1.17% | 112,700 | 1550億8806万 | +2.67% | 7.75 | 0.65 |
01/11 | 2,245 | 2,255 | 2,215 | 2,218 | -0.14% | 107,300 | 1569億2761万 | +3.94% | 7.84 | 0.66 |
01/10 | 2,182 | 2,227 | 2,182 | 2,221 | +1.79% | 132,900 | 1571億3986万 | +4.17% | 7.85 | 0.66 |
01/09 | 2,150 | 2,185 | 2,149 | 2,182 | +1.58% | 110,800 | 1543億8054万 | +2.49% | 7.72 | 0.65 |
01/05 | 2,164 | 2,168 | 2,142 | 2,148 | -0.19% | 93,700 | 1519億7498万 | +0.94% | 7.6 | 0.64 |
01/04 | 2,118 | 2,156 | 2,100 | 2,152 | +1.8% | 117,600 | 1522億5799万 | +1.03% | 7.61 | 0.64 |
2023 |
12/29 | 2,113 | 2,119 | 2,103 | 2,114 | +0.33% | 114,500 | 1495億6942万 | -0.8% | 7.48 | 0.63 |
12/28 | 2,095 | 2,113 | 2,093 | 2,107 | +0.38% | 73,000 | 1490億7415万 | -1.31% | 7.45 | 0.63 |
12/27 | 2,089 | 2,100 | 2,078 | 2,099 | +0.48% | 92,200 | 1485億814万 | -1.82% | 7.42 | 0.63 |
12/26 | 2,092 | 2,094 | 2,078 | 2,089 | +0.29% | 82,500 | 1478億62万 | -2.43% | 7.39 | 0.62 |
12/25 | 2,083 | 2,086 | 2,071 | 2,083 | +0.14% | 77,600 | 1473億7611万 | -2.94% | 7.37 | 0.62 |
12/22 | 2,068 | 2,085 | 2,056 | 2,080 | +0.39% | 103,400 | 1471億6385万 | -3.35% | 7.36 | 0.62 |
12/21 | 2,071 | 2,075 | 2,045 | 2,072 | -0.24% | 123,500 | 1465億9784万 | -3.9% | 7.33 | 0.62 |
12/20 | 2,070 | 2,090 | 2,061 | 2,077 | +0.14% | 114,900 | 1469億5160万 | -3.89% | 7.35 | 0.62 |
12/19 | 2,085 | 2,086 | 2,055 | 2,074 | -0.24% | 101,600 | 1467億3934万 | -4.34% | 7.33 | 0.62 |
12/18 | 2,052 | 2,089 | 2,052 | 2,079 | -1.09% | 104,600 | 1470億9310万 | -4.46% | 7.35 | 0.62 |
12/15 | 2,145 | 2,147 | 2,095 | 2,102 | -1.96% | 168,900 | 1487億2039万 | -3.62% | 7.43 | 0.63 |
12/14 | 2,165 | 2,171 | 2,133 | 2,144 | -0.46% | 103,600 | 1516億9197万 | -2.01% | 7.58 | 0.64 |
12/13 | 2,191 | 2,194 | 2,142 | 2,154 | -1.19% | 81,200 | 1523億9949万 | -1.87% | 7.62 | 0.64 |
12/12 | 2,175 | 2,193 | 2,165 | 2,180 | -0.27% | 123,200 | 1542億3904万 | -1% | 7.71 | 0.65 |
12/11 | 2,165 | 2,186 | 2,149 | 2,186 | +1.02% | 151,700 | 1546億6355万 | -1.04% | 7.73 | 0.65 |
12/08 | 2,146 | 2,166 | 2,136 | 2,164 | +1.03% | 204,500 | 1531億701万 | -2.35% | 7.65 | 0.65 |
12/07 | 2,180 | 2,205 | 2,139 | 2,142 | -1.43% | 187,000 | 1515億5047万 | -3.82% | 7.58 | 0.64 |
12/06 | 2,155 | 2,179 | 2,149 | 2,173 | +1.31% | 106,600 | 1537億4378万 | -2.9% | 7.68 | 0.65 |
12/05 | 2,142 | 2,168 | 2,142 | 2,145 | -1.06% | 134,200 | 1517億6272万 | -4.41% | 7.59 | 0.64 |
12/04 | 2,158 | 2,179 | 2,140 | 2,168 | +0.46% | 147,800 | 1533億9002万 | -3.73% | 7.67 | 0.65 |
12/01 | 2,180 | 2,194 | 2,149 | 2,158 | -0.23% | 117,900 | 1526億8250万 | -4.47% | 7.63 | 0.64 |
11/30 | 2,137 | 2,165 | 2,119 | 2,163 | +0.89% | 210,000 | 1530億3626万 | -4.46% | 7.65 | 0.65 |
11/29 | 2,178 | 2,180 | 2,144 | 2,144 | -2.15% | 119,700 | 1516億9197万 | -5.47% | 7.58 | 0.64 |
11/28 | 2,200 | 2,200 | 2,182 | 2,191 | 0% | 124,500 | 1550億1731万 | -3.61% | 7.75 | 0.65 |
11/27 | 2,216 | 2,216 | 2,187 | 2,191 | -0.59% | 87,300 | 1550億1731万 | -3.73% | 7.75 | 0.65 |
11/24 | 2,205 | 2,213 | 2,183 | 2,204 | +0.55% | 71,800 | 1559億3708万 | -3.21% | 7.79 | 0.66 |
11/22 | 2,177 | 2,200 | 2,177 | 2,192 | +0.6% | 81,700 | 1550億8806万 | -3.78% | 7.75 | 0.65 |
11/21 | 2,195 | 2,195 | 2,168 | 2,179 | -1.09% | 131,700 | 1541億6829万 | -4.39% | 7.71 | 0.65 |
11/20 | 2,230 | 2,237 | 2,192 | 2,203 | -1.21% | 131,300 | 1558億6633万 | -3.38% | 7.79 | 0.66 |
11/17 | 2,173 | 2,237 | 2,173 | 2,230 | +2.62% | 202,300 | 1577億7663万 | -2.28% | 7.89 | 0.67 |
11/16 | 2,216 | 2,229 | 2,170 | 2,173 | -1.85% | 226,000 | 1537億4378万 | -4.86% | 7.68 | 0.65 |
11/15 | 2,239 | 2,250 | 2,213 | 2,214 | -1.12% | 226,000 | 1566億4460万 | -3.32% | 7.83 | 0.66 |
11/14 | 2,276 | 2,290 | 2,235 | 2,239 | -1.58% | 144,700 | 1584億1340万 | -2.35% | 7.92 | 0.67 |
11/13 | 2,252 | 2,279 | 2,220 | 2,275 | +2.34% | 222,000 | 1609億6047万 | -0.91% | 8.05 | 0.68 |
11/10 | 2,259 | 2,315 | 2,202 | 2,223 | -1.68% | 507,300 | 1572億8137万 | -3.18% | 7.86 | 0.66 |
11/09 | 2,303 | 2,310 | 2,227 | 2,261 | -2.46% | 200,600 | 1599億6994万 | -1.61% | 8 | 0.67 |
11/08 | 2,332 | 2,340 | 2,296 | 2,318 | -0.22% | 177,100 | 1640億279万 | +0.83% | 8.2 | 0.69 |
11/07 | 2,337 | 2,365 | 2,323 | 2,323 | -1.4% | 110,800 | 1643億5655万 | +1.09% | 8.22 | 0.69 |
11/06 | 2,401 | 2,408 | 2,338 | 2,356 | -1.01% | 149,700 | 1666億9137万 | +2.57% | 8.33 | 0.7 |
11/02 | 2,435 | 2,456 | 2,355 | 2,380 | -1.57% | 136,900 | 1683億8941万 | +3.61% | 8.42 | 0.71 |
11/01 | 2,406 | 2,437 | 2,399 | 2,418 | -0.53% | 203,400 | 1710億7798万 | +5.27% | 8.55 | 0.72 |
10/31 | 2,345 | 2,440 | 2,345 | 2,431 | +4.56% | 257,500 | 1719億9775万 | +6.02% | 8.6 | 0.72 |
10/30 | 2,320 | 2,328 | 2,296 | 2,325 | -0.64% | 161,400 | 1644億9806万 | +1.53% | 8.22 | 0.69 |
10/27 | 2,358 | 2,366 | 2,313 | 2,340 | +0.3% | 284,400 | 1655億5934万 | +2.18% | 8.28 | 0.7 |
10/26 | 2,277 | 2,353 | 2,262 | 2,333 | +1.39% | 259,000 | 1650億6407万 | +1.97% | 8.25 | 0.7 |
10/25 | 2,400 | 2,400 | 2,301 | 2,301 | +2.49% | 785,400 | 1628億1万 | +0.57% | 8.14 | 0.69 |
10/24 | 2,268 | 2,268 | 2,206 | 2,245 | -1.79% | 102,900 | 1588億3791万 | -1.92% | 7.94 | 0.67 |
10/23 | 2,262 | 2,299 | 2,260 | 2,286 | +1.2% | 128,800 | 1617億3874万 | -0.22% | 8.08 | 0.68 |
10/20 | 2,244 | 2,276 | 2,225 | 2,259 | +1.39% | 105,800 | 1598億2844万 | -1.44% | 7.99 | 0.67 |
10/19 | 2,216 | 2,239 | 2,207 | 2,228 | +0.77% | 59,700 | 1576億3513万 | -2.88% | 7.88 | 0.66 |
10/18 | 2,208 | 2,217 | 2,183 | 2,211 | -0.05% | 64,900 | 1564億3235万 | -3.79% | 7.82 | 0.66 |
10/17 | 2,220 | 2,234 | 2,200 | 2,212 | -0.14% | 83,000 | 1565億310万 | -3.95% | 7.82 | 0.66 |
10/16 | 2,257 | 2,269 | 2,213 | 2,215 | -1.64% | 165,300 | 1567億1535万 | -3.99% | 7.83 | 0.66 |
10/13 | 2,267 | 2,276 | 2,246 | 2,252 | -1.83% | 87,000 | 1593億3317万 | -2.64% | 7.96 | 0.67 |
10/12 | 2,319 | 2,319 | 2,283 | 2,294 | -0.35% | 101,100 | 1623億475万 | -0.99% | 8.11 | 0.68 |
10/11 | 2,315 | 2,324 | 2,300 | 2,302 | -0.35% | 79,900 | 1628億7077万 | -0.82% | 8.14 | 0.69 |
10/10 | 2,313 | 2,333 | 2,300 | 2,310 | 0% | 120,900 | 1634億3678万 | -0.6% | 8.17 | 0.69 |
10/06 | 2,257 | 2,340 | 2,257 | 2,310 | +1.9% | 198,500 | 1634億3678万 | -0.77% | 8.17 | 0.69 |
10/05 | 2,258 | 2,273 | 2,235 | 2,267 | -0.13% | 150,900 | 1603億9445万 | -2.75% | 8.02 | 0.68 |