PBR
2023/09/20~2024/02/16
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 |
02/16 | 43 | 44 | 43 | 43 | -2.27% | 724,100 | 109億868万 | -2.27% | - | 1.9 |
02/15 | 45 | 45 | 43 | 44 | -2.22% | 1,238,700 | 111億6237万 | 0% | - | 1.95 |
02/14 | 44 | 45 | 44 | 45 | +2.27% | 797,100 | 114億1606万 | +2.27% | - | 1.99 |
02/13 | 45 | 46 | 44 | 44 | -2.22% | 879,500 | 111億6237万 | 0% | - | 1.95 |
02/09 | 46 | 47 | 45 | 45 | 0% | 1,990,800 | 114億1606万 | +2.27% | - | 1.99 |
02/08 | 45 | 46 | 44 | 45 | 0% | 1,514,600 | 114億1606万 | +2.27% | - | 1.99 |
02/07 | 47 | 47 | 45 | 45 | -4.26% | 645,500 | 114億1606万 | +2.27% | - | 1.99 |
02/06 | 44 | 48 | 44 | 47 | +4.44% | 3,409,400 | 119億2344万 | +6.82% | - | 2.08 |
02/05 | 44 | 45 | 44 | 45 | 0% | 501,300 | 114億1606万 | +2.27% | - | 1.99 |
02/02 | 44 | 45 | 43 | 45 | +2.27% | 1,248,200 | 114億1606万 | +2.27% | - | 1.99 |
02/01 | 44 | 45 | 44 | 44 | 0% | 283,300 | 111億6237万 | 0% | - | 1.95 |
01/31 | 44 | 45 | 44 | 44 | -2.22% | 471,800 | 111億6237万 | 0% | - | 1.95 |
01/30 | 44 | 45 | 44 | 45 | +2.27% | 448,700 | 114億1606万 | +2.27% | - | 1.99 |
01/29 | 44 | 45 | 44 | 44 | 0% | 262,000 | 111億6237万 | 0% | - | 1.95 |
01/26 | 44 | 45 | 44 | 44 | -2.22% | 385,300 | 111億6237万 | 0% | - | 1.95 |
01/25 | 44 | 45 | 43 | 45 | +2.27% | 1,816,500 | 114億1606万 | +2.27% | - | 1.99 |
01/24 | 44 | 45 | 44 | 44 | 0% | 453,400 | 111億6237万 | 0% | - | 1.95 |
01/23 | 44 | 45 | 44 | 44 | 0% | 610,100 | 111億6237万 | 0% | - | 1.95 |
01/22 | 45 | 45 | 44 | 44 | 0% | 369,700 | 110億7437万 | 0% | - | 1.95 |
01/19 | 44 | 45 | 44 | 44 | 0% | 579,000 | 110億7437万 | 0% | - | 1.95 |
01/18 | 44 | 45 | 44 | 44 | 0% | 482,600 | 110億7437万 | 0% | - | 1.95 |
01/17 | 45 | 45 | 44 | 44 | 0% | 416,700 | 110億7437万 | 0% | - | 1.95 |
01/16 | 44 | 45 | 44 | 44 | 0% | 329,000 | 110億7437万 | 0% | - | 1.95 |
01/15 | 45 | 45 | 44 | 44 | -2.22% | 445,500 | 110億7437万 | 0% | - | 1.95 |
01/12 | 44 | 45 | 44 | 45 | +2.27% | 498,700 | 113億2606万 | +2.27% | - | 1.99 |
01/11 | 44 | 45 | 44 | 44 | 0% | 1,845,300 | 110億6647万 | 0% | - | 1.95 |
01/10 | 43 | 44 | 43 | 44 | 0% | 380,900 | 110億6647万 | 0% | - | 1.95 |
01/09 | 44 | 44 | 43 | 44 | +2.33% | 617,500 | 110億6647万 | 0% | - | 1.95 |
01/05 | 43 | 44 | 43 | 43 | 0% | 883,000 | 108億1496万 | -2.27% | - | 1.9 |
01/04 | 43 | 44 | 42 | 43 | 0% | 1,130,800 | 108億1496万 | -4.44% | - | 1.9 |
2023 |
12/29 | 43 | 44 | 43 | 43 | -2.27% | 957,200 | 108億1496万 | -4.44% | - | 1.87 |
12/28 | 42 | 44 | 41 | 44 | +4.76% | 1,471,500 | 110億6647万 | -2.22% | - | 1.91 |
12/27 | 41 | 43 | 41 | 42 | +2.44% | 2,605,600 | 105億6345万 | -6.67% | - | 1.82 |
12/26 | 42 | 43 | 41 | 41 | -2.38% | 2,838,900 | 103億1194万 | -8.89% | - | 1.78 |
12/25 | 43 | 44 | 42 | 42 | -2.33% | 2,462,600 | 105億6345万 | -6.67% | - | 1.82 |
12/22 | 43 | 44 | 43 | 43 | 0% | 633,000 | 108億1496万 | -4.44% | - | 1.87 |
12/21 | 44 | 45 | 43 | 43 | -2.27% | 1,183,400 | 100億4096万 | -4.44% | - | 1.73 |
12/20 | 44 | 45 | 43 | 44 | 0% | 1,489,200 | 102億7447万 | -2.22% | - | 1.77 |
12/19 | 43 | 44 | 43 | 44 | 0% | 682,400 | 102億7447万 | -2.22% | - | 1.77 |
12/18 | 44 | 45 | 43 | 44 | 0% | 2,892,300 | 102億7447万 | -4.35% | - | 1.77 |
12/15 | 44 | 45 | 44 | 44 | 0% | 382,900 | 102億7447万 | -4.35% | - | 1.77 |
12/14 | 45 | 45 | 44 | 44 | 0% | 455,000 | 102億7447万 | -4.35% | - | 1.77 |
12/13 | 44 | 45 | 44 | 44 | 0% | 584,900 | 102億7447万 | -4.35% | - | 1.77 |
12/12 | 46 | 46 | 44 | 44 | -2.22% | 1,988,200 | 102億7447万 | -4.35% | - | 1.77 |
12/11 | 45 | 46 | 45 | 45 | 0% | 963,000 | 105億798万 | -4.26% | - | 1.81 |
12/08 | 46 | 46 | 45 | 45 | -2.17% | 892,700 | 105億798万 | -4.26% | - | 1.81 |
12/07 | 46 | 47 | 45 | 46 | 0% | 1,357,800 | 107億4149万 | -2.13% | - | 1.85 |
12/06 | 47 | 47 | 46 | 46 | 0% | 955,500 | 107億4149万 | -2.13% | - | 1.85 |
12/05 | 47 | 48 | 46 | 46 | 0% | 1,784,100 | 107億4149万 | -2.13% | - | 1.85 |
12/04 | 46 | 47 | 45 | 46 | 0% | 2,680,700 | 107億4149万 | -2.13% | - | 1.85 |
12/01 | 49 | 49 | 45 | 46 | -4.17% | 8,718,300 | 107億4149万 | 0% | - | 1.85 |
11/30 | 54 | 55 | 48 | 48 | 0% | 14,030,600 | 112億851万 | +4.35% | - | 1.93 |
11/29 | 50 | 51 | 48 | 48 | -2.04% | 5,241,400 | 112億851万 | +4.35% | - | 1.93 |
11/28 | 47 | 51 | 46 | 49 | +8.89% | 5,871,900 | 114億4202万 | +6.52% | - | 1.98 |
11/27 | 46 | 47 | 45 | 45 | -2.17% | 632,100 | 105億798万 | -2.17% | - | 1.81 |
11/24 | 45 | 47 | 45 | 46 | +2.22% | 3,067,300 | 107億4149万 | 0% | - | 1.85 |
11/22 | 45 | 46 | 44 | 45 | -2.17% | 1,384,400 | 105億798万 | -2.17% | - | 1.81 |
11/21 | 45 | 46 | 45 | 46 | +2.22% | 748,000 | 106億7939万 | 0% | - | 1.84 |
11/20 | 45 | 46 | 45 | 45 | 0% | 524,100 | 104億4723万 | -2.17% | - | 1.8 |
11/17 | 45 | 46 | 44 | 45 | 0% | 1,103,600 | 104億4723万 | -2.17% | - | 1.8 |
11/16 | 45 | 46 | 44 | 45 | 0% | 2,276,900 | 104億4723万 | -2.17% | - | 1.8 |
11/15 | 46 | 46 | 45 | 45 | -2.17% | 2,142,800 | 104億4723万 | -2.17% | - | 1.8 |
11/14 | 45 | 47 | 44 | 46 | +2.22% | 2,486,400 | 106億7939万 | 0% | - | 1.84 |
11/13 | 45 | 46 | 44 | 45 | -4.26% | 3,526,300 | 104億4723万 | -2.17% | - | 1.8 |
11/10 | 47 | 48 | 45 | 47 | -2.08% | 5,159,900 | 109億1155万 | +2.17% | - | 1.88 |
11/09 | 49 | 50 | 46 | 48 | -2.04% | 3,806,600 | 111億4371万 | +4.35% | - | 1.92 |
11/08 | 55 | 56 | 48 | 49 | -12.5% | 13,348,500 | 113億7587万 | +6.52% | - | 1.96 |
11/07 | 51 | 60 | 50 | 56 | +12% | 29,777,500 | 130億100万 | +21.74% | - | 2.24 |
11/06 | 48 | 50 | 47 | 50 | +6.38% | 3,573,800 | 116億803万 | +8.7% | - | 2 |
11/02 | 44 | 48 | 44 | 47 | +4.44% | 3,114,100 | 109億1155万 | +2.17% | - | 1.88 |
11/01 | 45 | 45 | 44 | 45 | +2.27% | 185,200 | 104億4723万 | -2.17% | - | 1.8 |
10/31 | 44 | 45 | 43 | 44 | 0% | 324,200 | 102億1507万 | -4.35% | - | 1.76 |
10/30 | 44 | 45 | 43 | 44 | 0% | 373,800 | 102億1507万 | -4.35% | - | 1.76 |
10/27 | 44 | 44 | 43 | 44 | 0% | 354,500 | 102億1507万 | -6.38% | - | 1.76 |
10/26 | 44 | 44 | 43 | 44 | 0% | 476,000 | 102億1507万 | -6.38% | - | 1.76 |
10/25 | 44 | 45 | 44 | 44 | 0% | 382,400 | 102億1507万 | -6.38% | - | 1.76 |
10/24 | 45 | 45 | 42 | 44 | 0% | 2,910,200 | 102億1507万 | -6.38% | - | 1.76 |
10/23 | 45 | 46 | 44 | 44 | -6.38% | 2,501,300 | 99億6207万 | -6.38% | - | 1.72 |
10/20 | 45 | 47 | 44 | 47 | +4.44% | 1,560,600 | 106億4130万 | -2.08% | - | 1.84 |
10/19 | 45 | 46 | 45 | 45 | 0% | 906,900 | 101億8848万 | -6.25% | - | 1.76 |
10/18 | 45 | 46 | 44 | 45 | 0% | 835,700 | 101億8848万 | -6.25% | - | 1.76 |
10/17 | 44 | 46 | 44 | 45 | 0% | 630,100 | 101億8848万 | -6.25% | - | 1.76 |
10/16 | 46 | 46 | 44 | 45 | -2.17% | 2,253,000 | 101億8848万 | -8.16% | - | 1.76 |
10/13 | 46 | 47 | 46 | 46 | -2.13% | 263,000 | 104億1489万 | -6.12% | - | 1.8 |
10/12 | 46 | 47 | 46 | 47 | 0% | 241,000 | 106億4130万 | -4.08% | - | 1.84 |
10/11 | 46 | 47 | 46 | 47 | +2.17% | 337,700 | 106億4130万 | -6% | - | 1.84 |
10/10 | 46 | 47 | 46 | 46 | -2.13% | 492,900 | 104億1489万 | -8% | - | 1.8 |
10/06 | 46 | 47 | 45 | 47 | +2.17% | 955,000 | 106億4130万 | -6% | - | 1.84 |
10/05 | 45 | 47 | 45 | 46 | +2.22% | 1,695,900 | 104億1489万 | -9.8% | - | 1.8 |
10/04 | 47 | 47 | 45 | 45 | -4.26% | 2,419,500 | 101億8848万 | -11.76% | - | 1.76 |
10/03 | 49 | 49 | 46 | 47 | -4.08% | 4,061,800 | 106億4130万 | -7.84% | - | 1.84 |
10/02 | 50 | 50 | 48 | 49 | -2% | 1,480,100 | 110億9412万 | -3.92% | - | 1.92 |
09/29 | 50 | 51 | 49 | 50 | 0% | 877,300 | 113億2053万 | -1.96% | - | 2.25 |
09/28 | 50 | 50 | 49 | 50 | 0% | 292,700 | 113億2053万 | -3.85% | - | 2.25 |
09/27 | 48 | 50 | 48 | 50 | +4.17% | 681,400 | 113億2053万 | -3.85% | - | 2.25 |
09/26 | 50 | 50 | 48 | 48 | -2.04% | 731,000 | 108億6771万 | -7.69% | - | 2.16 |
09/25 | 49 | 50 | 48 | 49 | 0% | 984,600 | 110億9412万 | -5.77% | - | 2.21 |
09/22 | 48 | 49 | 47 | 49 | +2.08% | 1,881,400 | 110億9412万 | -5.77% | - | 2.21 |
09/21 | 49 | 49 | 48 | 48 | -4% | 2,313,500 | 106億1096万 | -7.69% | - | 2.11 |
09/20 | 49 | 50 | 49 | 50 | 0% | 952,600 | 110億5308万 | -3.85% | - | 2.2 |