PBR
2023/10/25~2024/03/27
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 |
03/27 | 1,079 | 1,079 | 1,050 | 1,071 | -0.74% | 6,700 | 135億7358万 | +0.75% | - | 3.08 |
03/26 | 1,053 | 1,079 | 1,053 | 1,079 | +1.12% | 1,200 | 136億7497万 | +1.41% | - | 3.11 |
03/25 | 1,069 | 1,069 | 1,051 | 1,067 | -0.84% | 2,600 | 135億2289万 | +0.28% | - | 3.07 |
03/22 | 1,065 | 1,076 | 1,057 | 1,076 | +1.32% | 3,800 | 136億3695万 | +1.03% | - | 3.1 |
03/21 | 1,057 | 1,077 | 1,057 | 1,062 | +0.57% | 6,800 | 134億5952万 | -0.19% | - | 3.06 |
03/19 | 1,070 | 1,073 | 1,056 | 1,056 | -1.31% | 1,900 | 133億8348万 | -0.66% | - | 3.04 |
03/18 | 1,095 | 1,095 | 1,052 | 1,070 | +0.38% | 3,100 | 135億6091万 | +0.75% | - | 3.08 |
03/15 | 1,078 | 1,079 | 1,041 | 1,066 | -0.47% | 2,600 | 135億1021万 | +0.57% | - | 3.07 |
03/14 | 1,051 | 1,100 | 1,038 | 1,071 | +1.9% | 3,600 | 135億7358万 | +1.13% | - | 3.08 |
03/13 | 1,069 | 1,069 | 1,042 | 1,051 | -1.68% | 2,200 | 133億2011万 | -0.76% | - | 3.03 |
03/12 | 1,069 | 1,069 | 1,039 | 1,069 | 0% | 1,300 | 135億4823万 | +0.85% | - | 3.08 |
03/11 | 1,090 | 1,090 | 1,064 | 1,069 | -0.09% | 2,100 | 135億4823万 | +0.94% | - | 3.08 |
03/08 | 1,101 | 1,110 | 1,070 | 1,070 | -2.28% | 5,800 | 135億6091万 | +1.33% | - | 3.08 |
03/07 | 1,073 | 1,100 | 1,066 | 1,095 | +3.2% | 12,000 | 138億7775万 | +3.99% | - | 3.15 |
03/06 | 1,058 | 1,079 | 1,050 | 1,061 | +0.09% | 6,400 | 134億4684万 | +1.24% | - | 3.06 |
03/05 | 1,091 | 1,091 | 1,050 | 1,060 | -1.4% | 4,200 | 134億3417万 | +1.44% | - | 3.05 |
03/04 | 1,089 | 1,100 | 1,055 | 1,075 | +4.07% | 9,600 | 136億2428万 | +3.17% | - | 3.1 |
03/01 | 1,026 | 1,059 | 1,020 | 1,033 | +0.58% | 2,900 | 130億9198万 | -0.48% | - | 2.98 |
02/29 | 1,061 | 1,061 | 1,025 | 1,027 | -0.48% | 2,700 | 130億1594万 | -0.87% | - | 2.96 |
02/28 | 1,052 | 1,052 | 1,011 | 1,032 | -1.81% | 3,900 | 130億7931万 | -0.19% | - | 2.97 |
02/27 | 1,060 | 1,061 | 1,050 | 1,051 | -1.59% | 3,300 | 133億2011万 | +1.84% | - | 3.03 |
02/26 | 1,060 | 1,069 | 1,050 | 1,068 | +1.14% | 3,200 | 135億3556万 | +4.09% | - | 3.08 |
02/22 | 1,054 | 1,060 | 1,051 | 1,056 | +0.57% | 2,200 | 133億8348万 | +3.53% | - | 3.04 |
02/21 | 1,081 | 1,081 | 1,050 | 1,050 | -2.78% | 5,400 | 133億743万 | +3.55% | - | 3.02 |
02/20 | 1,098 | 1,098 | 1,080 | 1,080 | -1.73% | 4,700 | 136億8765万 | +7.04% | - | 3.11 |
02/19 | 1,090 | 1,105 | 1,086 | 1,099 | +1.48% | 9,600 | 139億2845万 | +9.35% | - | 3.17 |
02/16 | 1,114 | 1,119 | 1,080 | 1,083 | -0.18% | 20,000 | 137億2567万 | +7.65% | - | 3.12 |
02/15 | 1,052 | 1,085 | 1,052 | 1,085 | +2.84% | 7,400 | 137億5101万 | +7.75% | - | 3.13 |
02/14 | 1,040 | 1,097 | 1,040 | 1,055 | +0.57% | 12,800 | 133億7080万 | +4.66% | - | 3.04 |
02/13 | 1,033 | 1,049 | 1,029 | 1,049 | +3.05% | 8,700 | 132億9476万 | +3.76% | - | 3.02 |
02/09 | 1,030 | 1,032 | 1,011 | 1,018 | -1.55% | 4,400 | 129億187万 | +0.49% | - | 2.93 |
02/08 | 1,042 | 1,064 | 1,034 | 1,034 | -0.77% | 3,400 | 131億465万 | +1.77% | - | 2.98 |
02/07 | 1,065 | 1,065 | 1,042 | 1,042 | -2.16% | 3,300 | 132億604万 | +2.26% | - | 3 |
02/06 | 1,075 | 1,075 | 1,035 | 1,065 | -1.21% | 9,400 | 134億9754万 | +4.21% | - | 3.07 |
02/05 | 1,050 | 1,128 | 1,050 | 1,078 | +4.36% | 34,800 | 136億6230万 | +5.38% | - | 3.11 |
02/02 | 1,023 | 1,033 | 1,011 | 1,033 | +3.61% | 14,200 | 130億9198万 | +0.98% | - | 2.98 |
02/01 | 1,004 | 1,008 | 990 | 997 | +0.81% | 4,600 | 126億3572万 | -2.73% | - | 2.87 |
01/31 | 998 | 998 | 984 | 989 | +0.41% | 10,400 | 125億3433万 | -3.98% | - | 2.85 |
01/30 | 990 | 990 | 985 | 985 | -0.51% | 2,700 | 124億8364万 | -4.74% | - | 2.84 |
01/29 | 985 | 995 | 971 | 990 | +1.96% | 6,200 | 125億4701万 | -4.81% | - | 2.85 |
01/26 | 979 | 988 | 971 | 971 | -1.22% | 2,200 | 123億621万 | -7.08% | - | 2.8 |
01/25 | 980 | 985 | 978 | 983 | +0.31% | 12,700 | 124億5829万 | -6.47% | - | 2.83 |
01/24 | 976 | 987 | 972 | 980 | +0.2% | 5,300 | 124億2027万 | -7.28% | - | 2.82 |
01/23 | 1,013 | 1,013 | 968 | 978 | -0.51% | 20,400 | 123億9492万 | -7.91% | - | 2.82 |
01/22 | 975 | 983 | 943 | 983 | +8.98% | 37,600 | 124億5829万 | -7.96% | - | 2.83 |
01/19 | 925 | 925 | 894 | 902 | -2.17% | 8,800 | 114億3172万 | -16.01% | - | 2.6 |
01/18 | 903 | 924 | 885 | 922 | +1.32% | 7,000 | 116億8519万 | -14.87% | - | 2.66 |
01/17 | 904 | 930 | 897 | 910 | +0.66% | 24,300 | 115億3311万 | -16.67% | - | 2.62 |
01/16 | 995 | 995 | 830 | 904 | -7.76% | 170,700 | 114億5707万 | -17.89% | - | 2.6 |
01/15 | 1,130 | 1,170 | 980 | 980 | -12.81% | 46,500 | 124億2027万 | -11.71% | - | 2.82 |
01/12 | 1,120 | 1,124 | 1,120 | 1,124 | +0.81% | 2,300 | 142億4529万 | +0.81% | - | 3.24 |
01/11 | 1,120 | 1,121 | 1,105 | 1,115 | -0.54% | 1,500 | 141億3123万 | 0% | - | 3.21 |
01/10 | 1,119 | 1,125 | 1,119 | 1,121 | +0.54% | 2,200 | 142億727万 | +0.45% | - | 3.23 |
01/09 | 1,099 | 1,115 | 1,099 | 1,115 | +1.46% | 800 | 141億3123万 | -0.09% | - | 3.21 |
01/05 | 1,097 | 1,099 | 1,097 | 1,099 | +0.46% | 300 | 139億2845万 | -1.52% | - | 3.17 |
01/04 | 1,112 | 1,112 | 1,094 | 1,094 | -2.15% | 600 | 138億6508万 | -2.06% | - | 3.15 |
2023 |
12/29 | 1,119 | 1,119 | 1,093 | 1,118 | +0.54% | 600 | 141億6925万 | +0.18% | - | 3.22 |
12/28 | 1,081 | 1,117 | 1,081 | 1,112 | +2.87% | 600 | 140億9321万 | 0% | - | 3.2 |
12/27 | 1,086 | 1,086 | 1,073 | 1,081 | -0.46% | 900 | 137億32万 | -2.61% | - | 3.11 |
12/26 | 1,068 | 1,098 | 1,068 | 1,086 | -1% | 1,900 | 137億6369万 | -1.99% | - | 3.13 |
12/25 | 1,096 | 1,100 | 1,096 | 1,097 | -1.97% | 1,200 | 139億310万 | -0.9% | - | 3.16 |
12/22 | 1,117 | 1,121 | 1,109 | 1,119 | +3.13% | 2,900 | 141億8192万 | +1.27% | - | 3.22 |
12/21 | 1,109 | 1,115 | 1,083 | 1,085 | -3.21% | 3,000 | 137億5101万 | -1.72% | - | 3.13 |
12/20 | 1,121 | 1,121 | 1,121 | 1,121 | 0% | 800 | 142億727万 | +1.63% | - | 3.23 |
12/19 | 1,115 | 1,121 | 1,112 | 1,121 | -0.8% | 900 | 142億727万 | +1.91% | - | 3.23 |
12/18 | 1,114 | 1,130 | 1,114 | 1,130 | +0.89% | 1,100 | 143億2133万 | +3.01% | - | 3.25 |
12/15 | 1,132 | 1,132 | 1,120 | 1,120 | +0.18% | 1,100 | 141億9460万 | +2.28% | - | 3.23 |
12/14 | 1,120 | 1,128 | 1,118 | 1,118 | -0.18% | 1,100 | 141億6925万 | +2.19% | - | 3.22 |
12/13 | 1,132 | 1,132 | 1,120 | 1,120 | -1.06% | 1,000 | 141億9460万 | +2.28% | - | 3.23 |
12/12 | 1,140 | 1,141 | 1,132 | 1,132 | -0.7% | 1,500 | 143億4668万 | +3.38% | - | 3.26 |
12/11 | 1,148 | 1,148 | 1,140 | 1,140 | 0% | 300 | 144億4807万 | +4.49% | - | 3.28 |
12/08 | 1,130 | 1,140 | 1,125 | 1,140 | +0.88% | 3,100 | 144億4807万 | +4.97% | - | 3.28 |
12/06 | 1,130 | 1,139 | 1,130 | 1,130 | +0.89% | 900 | 143億2133万 | +4.63% | - | 3.25 |
12/05 | 1,116 | 1,120 | 1,115 | 1,120 | +0.09% | 700 | 141億9460万 | +4.19% | - | 3.23 |
12/04 | 1,135 | 1,135 | 1,103 | 1,119 | -0.97% | 1,900 | 141億8192万 | +4.58% | - | 3.22 |
12/01 | 1,127 | 1,139 | 1,125 | 1,130 | +0.44% | 3,800 | 143億2133万 | +6% | - | 3.25 |
11/30 | 1,125 | 1,130 | 1,100 | 1,125 | +0.09% | 1,900 | 142億5796万 | +6.13% | - | 2.9 |
11/29 | 1,139 | 1,139 | 1,109 | 1,124 | -0.53% | 4,400 | 142億4529万 | +6.54% | - | 2.9 |
11/28 | 1,112 | 1,131 | 1,082 | 1,130 | +0.89% | 10,900 | 143億2133万 | +7.62% | - | 2.92 |
11/27 | 1,050 | 1,120 | 1,047 | 1,120 | +6.67% | 7,100 | 141億9460万 | +7.28% | - | 2.89 |
11/24 | 1,054 | 1,060 | 1,050 | 1,050 | +0.77% | 800 | 133億743万 | +1.06% | - | 2.71 |
11/22 | 1,042 | 1,043 | 1,042 | 1,042 | -0.38% | 400 | 132億604万 | +0.48% | - | 2.69 |
11/21 | 1,036 | 1,046 | 1,025 | 1,046 | +1.16% | 400 | 132億5674万 | +1.06% | - | 2.7 |
11/20 | 1,072 | 1,072 | 1,010 | 1,034 | -3.54% | 8,900 | 131億465万 | 0% | - | 2.67 |
11/17 | 1,046 | 1,082 | 1,046 | 1,072 | +2.49% | 1,800 | 135億8626万 | +3.88% | - | 2.77 |
11/16 | 1,082 | 1,088 | 1,046 | 1,046 | -3.33% | 3,200 | 132億5674万 | +1.65% | - | 2.7 |
11/15 | 1,100 | 1,100 | 1,082 | 1,082 | +1.88% | 4,300 | 137億1299万 | +5.36% | - | 2.79 |
11/13 | 1,047 | 1,062 | 1,047 | 1,062 | +2.12% | 700 | 134億5952万 | +3.71% | - | 2.74 |
11/10 | 1,052 | 1,054 | 1,040 | 1,040 | -1.05% | 2,200 | 131億8070万 | +1.76% | - | 2.68 |
11/09 | 1,073 | 1,073 | 1,031 | 1,051 | -2.05% | 3,500 | 133億2011万 | +3.04% | - | 2.71 |
11/08 | 1,080 | 1,085 | 1,055 | 1,073 | -2.54% | 1,500 | 135億9893万 | +5.4% | - | 2.77 |
11/07 | 1,130 | 1,130 | 1,100 | 1,101 | -3.08% | 2,100 | 139億5379万 | +8.58% | - | 2.84 |
11/06 | 1,126 | 1,146 | 1,126 | 1,136 | +0.89% | 10,200 | 143億9738万 | +12.59% | - | 2.93 |
11/02 | 1,038 | 1,142 | 1,036 | 1,126 | +8.48% | 19,200 | 142億7064万 | +12.26% | - | 2.91 |
11/01 | 1,025 | 1,038 | 1,025 | 1,038 | +1.37% | 13,200 | 131億5535万 | +4.11% | - | 2.68 |
10/31 | 1,008 | 1,045 | 1,008 | 1,024 | +3.33% | 12,200 | 129億7792万 | +2.91% | - | 2.64 |
10/30 | 1,001 | 1,003 | 991 | 991 | +0.2% | 1,500 | 125億5968万 | -0.2% | - | 2.56 |
10/27 | 999 | 999 | 989 | 989 | -1% | 800 | 125億3433万 | -0.4% | - | 2.55 |
10/26 | 1,010 | 1,010 | 994 | 999 | -1.09% | 3,100 | 126億6107万 | +0.6% | - | 2.58 |
10/25 | 993 | 1,010 | 993 | 1,010 | +1.81% | 1,800 | 128億48万 | +1.81% | - | 2.61 |