PBR
2023/08/14~2024/01/10
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 |
01/10 | 2,180 | 2,184 | 2,167 | 2,170 | -0.41% | 33,800 | 415億3098万 | +1.54% | 10.53 | 0.88 |
01/09 | 2,183 | 2,187 | 2,165 | 2,179 | +0.18% | 34,600 | 417億323万 | +1.97% | 10.58 | 0.88 |
01/05 | 2,179 | 2,182 | 2,167 | 2,175 | +0.28% | 23,400 | 416億2667万 | +1.83% | 10.56 | 0.88 |
01/04 | 2,165 | 2,169 | 2,149 | 2,169 | +1.12% | 26,900 | 415億1184万 | +1.54% | 10.53 | 0.88 |
2023 |
12/29 | 2,144 | 2,150 | 2,141 | 2,145 | +0.05% | 16,600 | 410億5251万 | +0.37% | 10.41 | 0.87 |
12/28 | 2,119 | 2,144 | 2,117 | 2,144 | +1.18% | 14,200 | 410億3337万 | +0.23% | 10.41 | 0.87 |
12/27 | 2,106 | 2,127 | 2,106 | 2,119 | +0.62% | 46,000 | 405億5491万 | -1.03% | 10.29 | 0.86 |
12/26 | 2,111 | 2,115 | 2,099 | 2,106 | -0.05% | 23,900 | 403億610万 | -1.73% | 10.22 | 0.85 |
12/25 | 2,125 | 2,128 | 2,100 | 2,107 | -0.38% | 24,200 | 403億2524万 | -1.77% | 10.23 | 0.86 |
12/22 | 2,100 | 2,116 | 2,098 | 2,115 | +0.81% | 25,000 | 404億7835万 | -1.58% | 10.27 | 0.86 |
12/21 | 2,100 | 2,105 | 2,095 | 2,098 | -0.52% | 15,200 | 401億5299万 | -2.46% | 10.18 | 0.85 |
12/20 | 2,124 | 2,125 | 2,106 | 2,109 | +0.05% | 31,000 | 403億6352万 | -2.09% | 10.24 | 0.86 |
12/19 | 2,085 | 2,108 | 2,085 | 2,108 | +0.96% | 24,900 | 403億4438万 | -2.23% | 10.23 | 0.86 |
12/18 | 2,094 | 2,099 | 2,073 | 2,088 | -0.67% | 27,600 | 399億6161万 | -3.33% | 10.14 | 0.85 |
12/15 | 2,110 | 2,113 | 2,097 | 2,102 | -0.24% | 38,700 | 402億2955万 | -3.04% | 10.2 | 0.85 |
12/14 | 2,147 | 2,147 | 2,097 | 2,107 | -1.45% | 42,600 | 403億2524万 | -3.08% | 10.23 | 0.86 |
12/13 | 2,155 | 2,159 | 2,137 | 2,138 | -0.79% | 22,600 | 409億1854万 | -1.93% | 10.38 | 0.87 |
12/12 | 2,158 | 2,165 | 2,152 | 2,155 | -0.28% | 14,600 | 412億4390万 | -1.42% | 10.46 | 0.87 |
12/11 | 2,150 | 2,161 | 2,141 | 2,161 | +0.65% | 21,100 | 413億5873万 | -1.41% | 10.49 | 0.88 |
12/08 | 2,159 | 2,169 | 2,138 | 2,147 | -0.79% | 50,700 | 410億9079万 | -2.32% | 10.42 | 0.87 |
12/07 | 2,163 | 2,173 | 2,156 | 2,164 | 0% | 24,100 | 414億1615万 | -1.81% | 10.5 | 0.88 |
12/06 | 2,155 | 2,170 | 2,146 | 2,164 | +0.65% | 38,400 | 414億1615万 | -2.04% | 10.5 | 0.88 |
12/05 | 2,155 | 2,159 | 2,146 | 2,150 | +0.09% | 22,200 | 411億4821万 | -2.76% | 10.44 | 0.87 |
12/04 | 2,168 | 2,170 | 2,144 | 2,148 | -0.42% | 28,700 | 411億993万 | -3.07% | 10.43 | 0.87 |
12/01 | 2,168 | 2,183 | 2,156 | 2,157 | -0.55% | 24,900 | 412億8218万 | -2.75% | 10.47 | 0.88 |
11/30 | 2,157 | 2,170 | 2,147 | 2,169 | +0.56% | 26,200 | 415億1184万 | -2.34% | 10.53 | 0.88 |
11/29 | 2,174 | 2,174 | 2,148 | 2,157 | -0.78% | 33,100 | 412億8218万 | -2.88% | 10.47 | 0.88 |
11/28 | 2,199 | 2,199 | 2,170 | 2,174 | -0.59% | 32,800 | 416億754万 | -2.2% | 10.55 | 0.88 |
11/27 | 2,200 | 2,204 | 2,182 | 2,187 | -0.68% | 31,000 | 418億5634万 | -1.62% | 10.62 | 0.89 |
11/24 | 2,198 | 2,202 | 2,184 | 2,202 | +0.87% | 34,000 | 421億4342万 | -0.94% | 10.69 | 0.89 |
11/22 | 2,177 | 2,187 | 2,171 | 2,183 | +0.28% | 27,900 | 417億7978万 | -1.76% | 10.6 | 0.89 |
11/21 | 2,165 | 2,183 | 2,159 | 2,177 | +0.55% | 26,900 | 416億6495万 | -1.98% | 10.57 | 0.88 |
11/20 | 2,190 | 2,193 | 2,163 | 2,165 | -1.14% | 33,300 | 414億3529万 | -2.52% | 10.51 | 0.88 |
11/17 | 2,168 | 2,190 | 2,166 | 2,190 | +1.01% | 27,200 | 419億1375万 | -1.4% | 10.63 | 0.89 |
11/16 | 2,166 | 2,188 | 2,162 | 2,168 | -0.23% | 33,000 | 414億9270万 | -2.43% | 10.52 | 0.88 |
11/15 | 2,182 | 2,185 | 2,144 | 2,173 | -0.05% | 67,500 | 415億8840万 | -2.29% | 10.55 | 0.88 |
11/14 | 2,192 | 2,192 | 2,161 | 2,174 | -0.82% | 44,200 | 416億754万 | -2.34% | 10.55 | 0.88 |
11/13 | 2,189 | 2,207 | 2,159 | 2,192 | -4.2% | 103,500 | 419億5203万 | -1.66% | 10.64 | 0.89 |
11/10 | 2,280 | 2,302 | 2,260 | 2,288 | +1.28% | 42,100 | 437億8935万 | +2.55% | 11.11 | 0.93 |
11/09 | 2,250 | 2,259 | 2,236 | 2,259 | +0.4% | 28,800 | 432億3433万 | +1.44% | 10.97 | 0.92 |
11/08 | 2,290 | 2,292 | 2,239 | 2,250 | -1.62% | 32,200 | 430億6208万 | +1.12% | 10.92 | 0.91 |
11/07 | 2,306 | 2,319 | 2,285 | 2,287 | -0.78% | 15,200 | 437億7021万 | +2.79% | 11.1 | 0.93 |
11/06 | 2,330 | 2,334 | 2,293 | 2,305 | -0.22% | 30,000 | 441億1471万 | +3.74% | 11.19 | 0.94 |
11/02 | 2,301 | 2,310 | 2,280 | 2,310 | 0% | 29,700 | 442億1040万 | +4.1% | 11.21 | 0.94 |
11/01 | 2,298 | 2,315 | 2,269 | 2,310 | +1.18% | 35,700 | 442億1040万 | +4.15% | 11.21 | 0.94 |
10/31 | 2,228 | 2,283 | 2,228 | 2,283 | +2.47% | 25,500 | 436億9365万 | +2.98% | 11.08 | 0.93 |
10/30 | 2,250 | 2,250 | 2,222 | 2,228 | -1.11% | 25,200 | 426億4103万 | +0.5% | 10.81 | 0.9 |
10/27 | 2,223 | 2,256 | 2,222 | 2,253 | +1.62% | 15,400 | 431億1949万 | +1.58% | 10.94 | 0.91 |
10/26 | 2,219 | 2,234 | 2,202 | 2,217 | +0.05% | 26,000 | 424億3050万 | -0.09% | 10.76 | 0.9 |
10/25 | 2,210 | 2,230 | 2,191 | 2,216 | +1.65% | 25,400 | 424億1136万 | -0.27% | 10.76 | 0.9 |
10/24 | 2,201 | 2,201 | 2,147 | 2,180 | -0.64% | 38,400 | 417億2237万 | -2.07% | 10.58 | 0.88 |
10/23 | 2,189 | 2,208 | 2,181 | 2,194 | +0.23% | 19,700 | 419億9031万 | -1.7% | 10.65 | 0.89 |
10/20 | 2,180 | 2,200 | 2,173 | 2,189 | +0.51% | 10,600 | 418億9462万 | -2.19% | 10.63 | 0.89 |
10/19 | 2,152 | 2,188 | 2,152 | 2,178 | +0.32% | 12,700 | 416億8409万 | -2.9% | 10.57 | 0.88 |
10/18 | 2,177 | 2,177 | 2,151 | 2,171 | +0.37% | 11,700 | 415億5012万 | -3.51% | 10.54 | 0.88 |
10/17 | 2,186 | 2,197 | 2,158 | 2,163 | -0.55% | 13,100 | 413億9701万 | -4.12% | 10.5 | 0.88 |
10/16 | 2,171 | 2,197 | 2,161 | 2,175 | +0.09% | 22,400 | 416億2667万 | -3.85% | 10.56 | 0.88 |
10/13 | 2,202 | 2,204 | 2,168 | 2,173 | -1.76% | 22,800 | 415億8840万 | -4.23% | 10.55 | 0.88 |
10/12 | 2,213 | 2,215 | 2,196 | 2,212 | +0.09% | 18,900 | 423億3481万 | -2.81% | 10.74 | 0.9 |
10/11 | 2,234 | 2,234 | 2,207 | 2,210 | -1.07% | 13,600 | 422億9653万 | -3.16% | 10.73 | 0.9 |
10/10 | 2,242 | 2,245 | 2,226 | 2,234 | -0.09% | 17,300 | 427億5586万 | -2.4% | 10.84 | 0.91 |
10/06 | 2,232 | 2,254 | 2,232 | 2,236 | -0.4% | 13,900 | 427億9413万 | -2.57% | 10.85 | 0.91 |
10/05 | 2,200 | 2,247 | 2,200 | 2,245 | +2.37% | 17,300 | 429億6638万 | -2.39% | 10.9 | 0.91 |
10/04 | 2,210 | 2,217 | 2,193 | 2,193 | -1.08% | 25,600 | 419億7117万 | -4.82% | 10.64 | 0.89 |
10/03 | 2,239 | 2,249 | 2,217 | 2,217 | -0.76% | 21,100 | 424億3050万 | -4.07% | 10.76 | 0.9 |
10/02 | 2,234 | 2,289 | 2,227 | 2,234 | +0.22% | 43,500 | 427億5586万 | -3.62% | 10.84 | 0.91 |
09/29 | 2,232 | 2,250 | 2,217 | 2,229 | -0.22% | 20,800 | 426億6016万 | -4.09% | 10.82 | 0.94 |
09/28 | 2,256 | 2,263 | 2,232 | 2,234 | -2.02% | 23,800 | 427億5586万 | -4.12% | 10.84 | 0.94 |
09/27 | 2,270 | 2,280 | 2,252 | 2,280 | +0.26% | 24,700 | 436億3624万 | -2.4% | 11.07 | 0.96 |
09/26 | 2,291 | 2,298 | 2,271 | 2,274 | -0.44% | 22,400 | 435億2141万 | -2.78% | 11.04 | 0.96 |
09/25 | 2,261 | 2,290 | 2,261 | 2,284 | +1.06% | 20,600 | 437億1279万 | -2.48% | 11.09 | 0.96 |
09/22 | 2,270 | 2,274 | 2,255 | 2,260 | -0.79% | 22,000 | 432億5346万 | -3.54% | 10.97 | 0.95 |
09/21 | 2,281 | 2,301 | 2,276 | 2,278 | -0.57% | 14,800 | 435億9796万 | -2.9% | 11.06 | 0.96 |
09/20 | 2,324 | 2,324 | 2,285 | 2,291 | -1.42% | 34,100 | 438億4676万 | -2.47% | 11.12 | 0.96 |
09/19 | 2,318 | 2,327 | 2,306 | 2,324 | -0.04% | 22,500 | 444億7834万 | -1.11% | 11.28 | 0.98 |
09/15 | 2,332 | 2,336 | 2,320 | 2,325 | -0.21% | 21,400 | 444億9748万 | -0.98% | 11.29 | 0.98 |
09/14 | 2,345 | 2,345 | 2,323 | 2,330 | -0.21% | 17,800 | 445億9317万 | -0.55% | 11.31 | 0.98 |
09/13 | 2,335 | 2,341 | 2,323 | 2,335 | -0.04% | 15,300 | 446億8887万 | -0.13% | 11.33 | 0.98 |
09/12 | 2,319 | 2,339 | 2,315 | 2,336 | +0.73% | 18,100 | 447億801万 | +0.17% | 11.34 | 0.98 |
09/11 | 2,332 | 2,340 | 2,304 | 2,319 | -0.6% | 26,900 | 443億8265万 | -0.26% | 11.26 | 0.97 |
09/08 | 2,333 | 2,348 | 2,327 | 2,333 | -0.55% | 27,200 | 446億5059万 | +0.65% | 11.32 | 0.98 |
09/07 | 2,340 | 2,357 | 2,326 | 2,346 | -0.26% | 27,800 | 448億9939万 | +1.51% | 11.39 | 0.99 |
09/06 | 2,361 | 2,370 | 2,352 | 2,352 | -0.42% | 24,200 | 450億1422万 | +2.08% | 11.42 | 0.99 |
09/05 | 2,380 | 2,380 | 2,355 | 2,362 | -0.96% | 21,600 | 452億561万 | +2.87% | 11.47 | 0.99 |
09/04 | 2,370 | 2,391 | 2,365 | 2,385 | +0.63% | 27,200 | 456億4580万 | +4.19% | 11.58 | 1 |
09/01 | 2,360 | 2,375 | 2,352 | 2,370 | +0.42% | 16,000 | 453億5872万 | +3.99% | 11.5 | 1 |
08/31 | 2,355 | 2,379 | 2,355 | 2,360 | -0.04% | 19,000 | 451億6733万 | +3.92% | 11.46 | 0.99 |
08/30 | 2,355 | 2,381 | 2,345 | 2,361 | +0.08% | 22,700 | 451億8647万 | +4.33% | 11.46 | 0.99 |
08/29 | 2,382 | 2,382 | 2,352 | 2,359 | -0.97% | 20,300 | 451億4820万 | +4.61% | 11.45 | 0.99 |
08/28 | 2,387 | 2,395 | 2,376 | 2,382 | -0.13% | 15,000 | 455億8839万 | +6.06% | 11.56 | 1 |
08/25 | 2,385 | 2,393 | 2,372 | 2,385 | -0.46% | 17,100 | 456億4580万 | +6.66% | 11.58 | 1 |
08/24 | 2,368 | 2,398 | 2,355 | 2,396 | +0.67% | 30,600 | 458億5633万 | +7.64% | 11.63 | 1.01 |
08/23 | 2,357 | 2,381 | 2,344 | 2,380 | +0.98% | 29,900 | 455億5011万 | +7.4% | 11.55 | 1 |
08/22 | 2,333 | 2,357 | 2,316 | 2,357 | +1.03% | 26,300 | 451億992万 | +6.8% | 11.44 | 0.99 |
08/21 | 2,314 | 2,347 | 2,311 | 2,333 | +0.82% | 19,300 | 446億5059万 | +6.14% | 11.32 | 0.98 |
08/18 | 2,327 | 2,337 | 2,311 | 2,314 | -0.56% | 23,100 | 442億8695万 | +5.66% | 11.23 | 0.97 |
08/17 | 2,358 | 2,358 | 2,316 | 2,327 | -1.27% | 28,400 | 445億3576万 | +6.6% | 11.3 | 0.98 |
08/16 | 2,293 | 2,363 | 2,293 | 2,357 | +1.95% | 63,000 | 451億992万 | +8.37% | 11.44 | 0.99 |
08/15 | 2,277 | 2,313 | 2,263 | 2,312 | +1.36% | 46,800 | 442億4868万 | +6.74% | 11.22 | 0.97 |
08/14 | 2,242 | 2,314 | 2,240 | 2,281 | +3.17% | 112,900 | 436億5538万 | +5.65% | 11.07 | 0.96 |