PBR
2023/08/10~2024/01/09
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 |
01/09 | 1,263 | 1,288 | 1,263 | 1,288 | +1.98% | 99,500 | 224億8836万 | +2.3% | 16.82 | 0.48 |
01/05 | 1,259 | 1,274 | 1,256 | 1,263 | +0.72% | 67,200 | 220億5186万 | +0.56% | 16.5 | 0.47 |
01/04 | 1,252 | 1,255 | 1,235 | 1,254 | +0.16% | 119,400 | 218億9472万 | +0.08% | 16.38 | 0.47 |
2023 |
12/29 | 1,255 | 1,279 | 1,248 | 1,252 | -0.4% | 166,700 | 218億5980万 | +0.16% | 58.65 | 0.47 |
12/28 | 1,231 | 1,257 | 1,222 | 1,257 | -2.56% | 127,800 | 219億4710万 | +0.88% | 58.88 | 0.48 |
12/27 | 1,268 | 1,299 | 1,265 | 1,290 | +2.3% | 305,300 | 225億2328万 | +3.95% | 60.43 | 0.49 |
12/26 | 1,248 | 1,284 | 1,248 | 1,261 | +0.88% | 140,800 | 220億1694万 | +2.19% | 59.07 | 0.48 |
12/25 | 1,276 | 1,284 | 1,242 | 1,250 | -2.27% | 111,000 | 218億2488万 | +1.71% | 58.56 | 0.47 |
12/22 | 1,274 | 1,304 | 1,273 | 1,279 | +0.39% | 163,700 | 223億3122万 | +4.49% | 59.91 | 0.48 |
12/21 | 1,250 | 1,289 | 1,250 | 1,274 | +1.11% | 119,900 | 222億4392万 | +4.6% | 59.68 | 0.48 |
12/20 | 1,253 | 1,285 | 1,250 | 1,260 | +1.12% | 278,600 | 219億9948万 | +3.87% | 59.02 | 0.48 |
12/19 | 1,256 | 1,256 | 1,221 | 1,246 | -1.35% | 128,900 | 217億5504万 | +3.32% | 58.37 | 0.47 |
12/18 | 1,230 | 1,264 | 1,222 | 1,263 | +2.18% | 118,200 | 220億5186万 | +5.07% | 59.16 | 0.48 |
12/15 | 1,237 | 1,253 | 1,231 | 1,236 | +0.41% | 87,500 | 215億8044万 | +3.26% | 57.9 | 0.47 |
12/14 | 1,265 | 1,291 | 1,230 | 1,231 | -2.3% | 125,400 | 214億9314万 | +3.19% | 57.67 | 0.47 |
12/13 | 1,241 | 1,271 | 1,241 | 1,260 | +1.53% | 132,300 | 219億9948万 | +5.88% | 59.02 | 0.48 |
12/12 | 1,269 | 1,273 | 1,241 | 1,241 | -1.9% | 117,000 | 216億6774万 | +5.08% | 58.13 | 0.47 |
12/11 | 1,228 | 1,266 | 1,228 | 1,265 | +3.01% | 44,400 | 220億8678万 | +7.75% | 59.26 | 0.48 |
12/08 | 1,228 | 1,244 | 1,223 | 1,228 | -1.21% | 75,100 | 214億4076万 | +5.32% | 57.52 | 0.46 |
12/07 | 1,260 | 1,263 | 1,240 | 1,243 | -1.35% | 68,900 | 217億266万 | +7.25% | 58.23 | 0.47 |
12/06 | 1,266 | 1,272 | 1,246 | 1,260 | -0.16% | 145,800 | 219億9948万 | +9.47% | 59.02 | 0.48 |
12/05 | 1,270 | 1,280 | 1,260 | 1,262 | -1.56% | 70,600 | 220億3440万 | +10.6% | 59.12 | 0.48 |
12/04 | 1,260 | 1,289 | 1,260 | 1,282 | +2.23% | 100,500 | 223億8360万 | +13.35% | 60.05 | 0.49 |
12/01 | 1,251 | 1,263 | 1,239 | 1,254 | -0.87% | 108,900 | 218億9472万 | +11.86% | 58.74 | 0.47 |
11/30 | 1,229 | 1,266 | 1,229 | 1,265 | +3.94% | 112,500 | 220億8678万 | +13.76% | 59.26 | 0.48 |
11/29 | 1,195 | 1,227 | 1,190 | 1,217 | +2.35% | 86,800 | 289億8614万 | +10.44% | 89.66 | 0.72 |
11/28 | 1,173 | 1,197 | 1,167 | 1,189 | +1.36% | 66,600 | 283億1924万 | +8.78% | 87.59 | 0.71 |
11/27 | 1,155 | 1,173 | 1,152 | 1,173 | +1.65% | 57,600 | 279億3816万 | +8.01% | 86.42 | 0.7 |
11/24 | 1,141 | 1,154 | 1,139 | 1,154 | +1.32% | 51,800 | 274億8562万 | +6.95% | 85.02 | 0.69 |
11/22 | 1,132 | 1,145 | 1,132 | 1,139 | +0.98% | 47,700 | 271億2836万 | +6.15% | 83.91 | 0.68 |
11/21 | 1,130 | 1,136 | 1,124 | 1,128 | -0.18% | 29,100 | 268億6636万 | +5.72% | 83.1 | 0.67 |
11/20 | 1,133 | 1,142 | 1,130 | 1,130 | -0.26% | 28,100 | 269億1400万 | +6.5% | 83.25 | 0.67 |
11/17 | 1,118 | 1,133 | 1,118 | 1,133 | +0.44% | 27,700 | 269億8545万 | +7.39% | 83.47 | 0.67 |
11/16 | 1,130 | 1,138 | 1,122 | 1,128 | -0.18% | 29,500 | 268億6636万 | +7.53% | 83.1 | 0.67 |
11/15 | 1,117 | 1,134 | 1,115 | 1,130 | +2.26% | 41,300 | 269億1400万 | +8.24% | 83.25 | 0.67 |
11/14 | 1,122 | 1,123 | 1,105 | 1,105 | -1.78% | 31,200 | 263億1855万 | +6.35% | 81.41 | 0.66 |
11/13 | 1,138 | 1,138 | 1,119 | 1,125 | -2.17% | 69,000 | 267億9491万 | +8.8% | 82.88 | 0.67 |
11/10 | 1,111 | 1,151 | 1,095 | 1,150 | +1.05% | 180,700 | 273億9035万 | +11.98% | 84.72 | 0.68 |
11/09 | 1,142 | 1,156 | 1,115 | 1,138 | -0.26% | 113,500 | 271億454万 | +11.68% | 83.84 | 0.68 |
11/08 | 1,126 | 1,156 | 1,112 | 1,141 | +8.25% | 409,200 | 271億7599万 | +12.64% | 84.06 | 0.68 |
11/07 | 1,057 | 1,060 | 1,044 | 1,054 | -0.28% | 48,000 | 251億385万 | +4.77% | 77.65 | 0.63 |
11/06 | 1,070 | 1,074 | 1,051 | 1,057 | -0.84% | 55,900 | 251億7530万 | +5.28% | 77.87 | 0.63 |
11/02 | 1,053 | 1,066 | 1,053 | 1,066 | +1.43% | 48,200 | 253億8966万 | +6.39% | 78.53 | 0.63 |
11/01 | 1,035 | 1,055 | 1,035 | 1,051 | +1.45% | 60,800 | 250億3240万 | +5.1% | 77.43 | 0.63 |
10/31 | 1,020 | 1,038 | 1,017 | 1,036 | +2.68% | 65,000 | 246億7513万 | +3.81% | 76.32 | 0.62 |
10/30 | 1,030 | 1,033 | 1,007 | 1,009 | -2.04% | 66,800 | 240億3205万 | +1.2% | 74.33 | 0.6 |
10/27 | 1,035 | 1,035 | 1,023 | 1,030 | +1.08% | 39,300 | 245億3223万 | +3.21% | 75.88 | 0.61 |
10/26 | 1,020 | 1,033 | 1,018 | 1,019 | -0.68% | 31,500 | 242億7023万 | +2.21% | 75.07 | 0.61 |
10/25 | 1,027 | 1,039 | 1,023 | 1,026 | +0.59% | 28,900 | 244億3696万 | +2.81% | 75.59 | 0.61 |
10/24 | 1,004 | 1,025 | 997 | 1,020 | +1.59% | 43,700 | 242億9405万 | +2.1% | 75.14 | 0.61 |
10/23 | 1,002 | 1,018 | 1,001 | 1,004 | -0.4% | 32,100 | 239億1297万 | +0.4% | 73.97 | 0.6 |
10/20 | 997 | 1,015 | 994 | 1,008 | +1.1% | 32,200 | 240億824万 | +0.6% | 74.26 | 0.6 |
10/19 | 991 | 1,012 | 991 | 997 | -0.3% | 37,500 | 237億4624万 | -0.7% | 73.45 | 0.59 |
10/18 | 987 | 1,000 | 987 | 1,000 | +1.32% | 29,000 | 238億1770万 | -0.7% | 73.67 | 0.6 |
10/17 | 971 | 990 | 971 | 987 | +1.75% | 34,800 | 235億806万 | -2.18% | 72.71 | 0.59 |
10/16 | 975 | 988 | 969 | 970 | -2.02% | 70,300 | 231億316万 | -4.15% | 71.46 | 0.58 |
10/13 | 994 | 1,000 | 986 | 990 | -0.5% | 31,100 | 235億7952万 | -2.56% | 72.93 | 0.59 |
10/12 | 989 | 996 | 986 | 995 | +0.61% | 28,000 | 236億9861万 | -2.45% | 73.3 | 0.59 |
10/11 | 996 | 996 | 985 | 989 | -0.7% | 34,800 | 235億5570万 | -3.42% | 72.86 | 0.59 |
10/10 | 986 | 999 | 986 | 996 | +1.32% | 22,400 | 237億2242万 | -3.02% | 73.38 | 0.59 |
10/06 | 957 | 986 | 957 | 983 | +2.08% | 38,500 | 234億1279万 | -4.66% | 72.42 | 0.59 |
10/05 | 959 | 970 | 956 | 963 | +1.16% | 41,300 | 229億3644万 | -6.87% | 70.94 | 0.57 |
10/04 | 963 | 969 | 950 | 952 | -2.26% | 107,200 | 226億7445万 | -8.29% | 70.13 | 0.57 |
10/03 | 981 | 981 | 967 | 974 | -0.92% | 99,800 | 231億9843万 | -6.53% | 71.76 | 0.58 |
10/02 | 999 | 1,005 | 982 | 983 | -1.31% | 302,200 | 234億1279万 | -5.93% | 72.42 | 0.59 |
09/29 | 1,012 | 1,012 | 989 | 996 | -0.99% | 65,000 | 237億2242万 | -4.87% | 73.38 | 0.58 |
09/28 | 1,001 | 1,015 | 997 | 1,006 | -0.4% | 70,100 | 239億6060万 | -4.1% | 74.11 | 0.59 |
09/27 | 998 | 1,010 | 994 | 1,010 | +1% | 532,700 | 240億5587万 | -3.81% | 74.41 | 0.59 |
09/26 | 1,026 | 1,026 | 1,000 | 1,000 | -2.53% | 61,400 | 238億1770万 | -4.76% | 73.67 | 0.58 |
09/25 | 1,029 | 1,037 | 1,024 | 1,026 | +0.29% | 44,800 | 244億3696万 | -2.29% | 75.59 | 0.6 |
09/22 | 1,010 | 1,031 | 1,006 | 1,023 | +0.89% | 44,900 | 243億6550万 | -2.48% | 75.36 | 0.6 |
09/21 | 1,032 | 1,034 | 1,012 | 1,014 | -1.74% | 45,300 | 241億5114万 | -3.15% | 74.7 | 0.59 |
09/20 | 1,047 | 1,056 | 1,031 | 1,032 | -1.62% | 44,400 | 245億7986万 | -1.34% | 76.03 | 0.6 |
09/19 | 1,054 | 1,058 | 1,032 | 1,049 | -0.57% | 51,200 | 249億8476万 | +0.38% | 77.28 | 0.61 |
09/15 | 1,058 | 1,064 | 1,054 | 1,055 | -0.28% | 53,500 | 251億2767万 | +1.05% | 77.72 | 0.61 |
09/14 | 1,052 | 1,068 | 1,051 | 1,058 | +0.09% | 49,100 | 251億9912万 | +1.44% | 77.94 | 0.62 |
09/13 | 1,059 | 1,069 | 1,053 | 1,057 | -0.09% | 29,800 | 251億7530万 | +1.44% | 77.87 | 0.62 |
09/12 | 1,059 | 1,072 | 1,055 | 1,058 | +0.38% | 30,700 | 251億9912万 | +1.54% | 77.94 | 0.62 |
09/11 | 1,070 | 1,079 | 1,051 | 1,054 | -1.5% | 56,600 | 251億385万 | +1.35% | 77.65 | 0.61 |
09/08 | 1,071 | 1,081 | 1,067 | 1,070 | -0.65% | 44,100 | 254億8493万 | +3.08% | 78.83 | 0.62 |
09/07 | 1,079 | 1,087 | 1,077 | 1,077 | -1.01% | 34,500 | 256億5166万 | +3.86% | 79.34 | 0.63 |
09/06 | 1,086 | 1,096 | 1,085 | 1,088 | +0.28% | 62,300 | 259億1365万 | +5.12% | 80.15 | 0.63 |
09/05 | 1,077 | 1,085 | 1,075 | 1,085 | +0.74% | 34,100 | 258億4220万 | +4.93% | 79.93 | 0.63 |
09/04 | 1,081 | 1,082 | 1,071 | 1,077 | -0.37% | 24,700 | 256億5166万 | +4.26% | 79.34 | 0.63 |
09/01 | 1,069 | 1,081 | 1,067 | 1,081 | +1.12% | 51,600 | 257億4693万 | +4.75% | 79.64 | 0.63 |
08/31 | 1,074 | 1,085 | 1,065 | 1,069 | +0.19% | 88,000 | 254億6112万 | +3.69% | 78.75 | 0.62 |
08/30 | 1,051 | 1,075 | 1,051 | 1,067 | +1.33% | 358,400 | 254億1348万 | +3.59% | 78.61 | 0.62 |
08/29 | 1,030 | 1,054 | 1,030 | 1,053 | +1.54% | 128,600 | 250億8003万 | +2.33% | 77.58 | 0.61 |
08/28 | 1,042 | 1,043 | 1,033 | 1,037 | -0.48% | 48,800 | 246億9895万 | +0.78% | 76.4 | 0.6 |
08/25 | 1,033 | 1,049 | 1,028 | 1,042 | -0.1% | 83,800 | 248億1804万 | +1.26% | 76.76 | 0.61 |
08/24 | 1,030 | 1,047 | 1,028 | 1,043 | +1.46% | 52,700 | 248億4186万 | +1.46% | 76.84 | 0.61 |
08/23 | 1,013 | 1,028 | 1,008 | 1,028 | +1.38% | 28,200 | 244億8459万 | 0% | 75.73 | 0.6 |
08/22 | 998 | 1,014 | 998 | 1,014 | +1% | 41,600 | 241億5114万 | -1.46% | 74.7 | 0.59 |
08/21 | 986 | 1,006 | 985 | 1,004 | +2.24% | 30,600 | 239億1297万 | -2.52% | 73.97 | 0.58 |
08/18 | 976 | 982 | 963 | 982 | -0.3% | 293,100 | 233億8898万 | -4.75% | 72.34 | 0.57 |
08/17 | 982 | 988 | 963 | 985 | -0.61% | 114,200 | 234億6043万 | -4.65% | 72.57 | 0.57 |
08/16 | 1,004 | 1,007 | 991 | 991 | -2.08% | 67,400 | 236億334万 | -4.34% | 73.01 | 0.58 |
08/15 | 1,011 | 1,015 | 1,004 | 1,012 | -0.3% | 32,200 | 241億351万 | -2.6% | 74.55 | 0.59 |
08/14 | 1,018 | 1,019 | 1,005 | 1,015 | -1.17% | 77,300 | 241億7496万 | -2.4% | 74.78 | 0.59 |
08/10 | 1,043 | 1,043 | 1,014 | 1,027 | -1.63% | 77,800 | 244億6077万 | -1.34% | 75.66 | 0.6 |