PBR
2023/10/27~2024/03/27
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 | 210 | 216 | 208 | 212 | +0.95% | 754,700 | 74億5135万 | +18.44% | 3.95 | 0.69 |
03/26 | 214 | 214 | 207 | 210 | -1.87% | 370,500 | 73億8106万 | +18.64% | 3.92 | 0.69 |
03/25 | 208 | 217 | 208 | 214 | +1.42% | 691,200 | 75億2165万 | +22.29% | 3.99 | 0.7 |
03/22 | 207 | 212 | 202 | 211 | +2.93% | 834,900 | 74億1621万 | +21.97% | 3.94 | 0.69 |
03/21 | 192 | 205 | 192 | 205 | +7.33% | 785,300 | 72億532万 | +19.88% | 3.82 | 0.67 |
03/19 | 188 | 192 | 188 | 191 | +1.06% | 285,200 | 67億1325万 | +13.02% | 3.56 | 0.63 |
03/18 | 190 | 193 | 185 | 189 | +2.16% | 911,100 | 66億4295万 | +12.5% | 3.53 | 0.62 |
03/15 | 182 | 185 | 182 | 185 | +1.65% | 223,200 | 65億236万 | +10.78% | 3.45 | 0.61 |
03/14 | 179 | 186 | 179 | 182 | +2.25% | 546,100 | 63億9692万 | +9.64% | 3.4 | 0.6 |
03/13 | 180 | 180 | 175 | 178 | -1.11% | 286,500 | 62億5632万 | +7.23% | 3.32 | 0.58 |
03/12 | 172 | 181 | 172 | 180 | +4.65% | 756,700 | 63億2662万 | +9.09% | 3.36 | 0.59 |
03/11 | 170 | 173 | 168 | 172 | +0.58% | 217,100 | 60億4544万 | +4.24% | 3.21 | 0.56 |
03/08 | 171 | 171 | 169 | 171 | +0.59% | 156,600 | 60億1029万 | +4.27% | 3.19 | 0.56 |
03/07 | 166 | 171 | 165 | 170 | +2.41% | 263,500 | 59億7514万 | +3.66% | 3.17 | 0.56 |
03/06 | 166 | 166 | 164 | 166 | +1.22% | 73,100 | 58億3455万 | +1.22% | 3.1 | 0.54 |
03/05 | 162 | 165 | 162 | 164 | +0.61% | 43,000 | 57億6425万 | 0% | 3.06 | 0.54 |
03/04 | 165 | 165 | 162 | 163 | -0.61% | 125,400 | 57億2911万 | -1.21% | 3.04 | 0.53 |
03/01 | 165 | 165 | 163 | 164 | 0% | 55,300 | 57億6425万 | -0.61% | 3.06 | 0.54 |
02/29 | 165 | 165 | 164 | 164 | -1.2% | 20,200 | 57億6425万 | -0.61% | 3.06 | 0.53 |
02/28 | 165 | 166 | 164 | 166 | +1.22% | 41,000 | 58億3455万 | +0.61% | 3.1 | 0.54 |
02/27 | 166 | 166 | 164 | 164 | -0.61% | 40,300 | 57億6425万 | -0.61% | 3.06 | 0.53 |
02/26 | 164 | 165 | 164 | 165 | +1.23% | 60,300 | 57億9940万 | -0.6% | 3.08 | 0.54 |
02/22 | 163 | 164 | 162 | 163 | +0.62% | 53,200 | 57億2911万 | -1.81% | 3.04 | 0.53 |
02/21 | 162 | 164 | 162 | 162 | 0% | 51,600 | 56億9396万 | -2.41% | 3.02 | 0.53 |
02/20 | 162 | 163 | 162 | 162 | 0% | 37,100 | 56億9396万 | -2.41% | 3.02 | 0.53 |
02/19 | 161 | 163 | 160 | 162 | +1.25% | 76,000 | 56億9396万 | -2.41% | 3.02 | 0.53 |
02/16 | 160 | 162 | 159 | 160 | +0.63% | 87,600 | 56億2366万 | -4.19% | 2.98 | 0.52 |
02/15 | 161 | 162 | 159 | 159 | -0.63% | 145,500 | 55億8851万 | -4.79% | 2.97 | 0.52 |
02/14 | 164 | 164 | 160 | 160 | -1.84% | 155,800 | 56億2366万 | -4.19% | 2.98 | 0.52 |
02/13 | 166 | 166 | 163 | 163 | -1.21% | 120,000 | 57億2911万 | -2.98% | 3.04 | 0.53 |
02/09 | 164 | 166 | 164 | 165 | -0.6% | 75,200 | 57億9940万 | -1.79% | 3.08 | 0.54 |
02/08 | 166 | 166 | 164 | 166 | 0% | 71,000 | 58億3455万 | -1.19% | 3.1 | 0.54 |
02/07 | 165 | 166 | 164 | 166 | +0.61% | 89,000 | 58億3455万 | -1.19% | 3.1 | 0.54 |
02/06 | 167 | 168 | 165 | 165 | -0.6% | 221,900 | 57億9940万 | -2.37% | 3.08 | 0.54 |
02/05 | 167 | 168 | 165 | 166 | -0.6% | 108,700 | 58億3455万 | -1.78% | 3.1 | 0.54 |
02/02 | 167 | 168 | 166 | 167 | 0% | 150,500 | 58億6970万 | -1.18% | 3.12 | 0.54 |
02/01 | 168 | 170 | 167 | 167 | -1.76% | 144,000 | 58億6970万 | -0.6% | 3.12 | 0.54 |
01/31 | 169 | 170 | 169 | 170 | +1.19% | 57,700 | 59億7514万 | +1.19% | 3.17 | 0.55 |
01/30 | 171 | 172 | 167 | 168 | -1.75% | 299,400 | 59億484万 | 0% | 3.13 | 0.55 |
01/29 | 171 | 174 | 171 | 171 | 0% | 232,900 | 60億1029万 | +1.79% | 3.19 | 0.56 |
01/26 | 170 | 173 | 170 | 171 | 0% | 322,200 | 60億1029万 | +2.4% | 3.19 | 0.56 |
01/25 | 169 | 172 | 168 | 171 | +1.18% | 213,300 | 60億1029万 | +2.4% | 3.19 | 0.56 |
01/24 | 167 | 170 | 166 | 169 | +1.81% | 243,100 | 59億3999万 | +1.81% | 3.15 | 0.55 |
01/23 | 168 | 170 | 166 | 166 | -0.6% | 268,500 | 58億3455万 | 0% | 3.1 | 0.54 |
01/22 | 167 | 169 | 167 | 167 | 0% | 245,600 | 58億6970万 | +0.6% | 3.12 | 0.54 |
01/19 | 166 | 168 | 165 | 167 | +0.6% | 344,600 | 58億6970万 | +1.21% | 3.12 | 0.54 |
01/18 | 167 | 168 | 165 | 166 | -1.19% | 158,700 | 58億3455万 | +0.61% | 3.1 | 0.54 |
01/17 | 168 | 169 | 167 | 168 | 0% | 61,800 | 59億484万 | +1.82% | 3.13 | 0.55 |
01/16 | 170 | 171 | 168 | 168 | -1.18% | 92,100 | 59億484万 | +2.44% | 3.13 | 0.55 |
01/15 | 169 | 170 | 167 | 170 | +1.8% | 117,800 | 59億7514万 | +3.66% | 3.17 | 0.55 |
01/12 | 169 | 169 | 164 | 167 | -1.18% | 247,300 | 58億6970万 | +1.83% | 3.12 | 0.54 |
01/11 | 170 | 171 | 167 | 169 | -1.74% | 197,100 | 59億3999万 | +3.68% | 3.15 | 0.55 |
01/10 | 174 | 175 | 167 | 172 | +0.58% | 815,100 | 60億4544万 | +5.52% | 3.21 | 0.56 |
01/09 | 171 | 175 | 170 | 171 | 0% | 459,300 | 60億1029万 | +4.91% | 3.19 | 0.56 |
01/05 | 171 | 172 | 169 | 171 | +0.59% | 98,700 | 60億1029万 | +5.56% | 3.19 | 0.56 |
01/04 | 167 | 172 | 167 | 170 | +1.19% | 104,800 | 59億7514万 | +4.94% | 3.17 | 0.55 |
2023 |
12/29 | 165 | 170 | 165 | 168 | -0.59% | 96,000 | 59億484万 | +4.35% | 3.13 | 0.55 |
12/28 | 166 | 170 | 165 | 169 | +1.2% | 62,000 | 59億3999万 | +4.97% | 3.15 | 0.55 |
12/27 | 166 | 167 | 164 | 167 | +1.21% | 49,100 | 58億6970万 | +3.73% | 3.12 | 0.54 |
12/26 | 162 | 167 | 162 | 165 | +1.23% | 185,000 | 57億9940万 | +3.13% | 3.08 | 0.54 |
12/25 | 161 | 164 | 160 | 163 | +0.62% | 77,500 | 57億2911万 | +1.88% | 3.04 | 0.53 |
12/22 | 160 | 162 | 159 | 162 | +0.62% | 138,600 | 56億9396万 | +1.25% | 3.02 | 0.53 |
12/21 | 161 | 162 | 161 | 161 | -0.62% | 31,600 | 56億5881万 | +1.26% | 3 | 0.52 |
12/20 | 161 | 163 | 161 | 162 | +0.62% | 148,900 | 56億9396万 | +1.89% | 3.02 | 0.53 |
12/19 | 161 | 162 | 160 | 161 | 0% | 65,200 | 56億5881万 | +1.26% | 3 | 0.52 |
12/18 | 158 | 161 | 158 | 161 | +2.55% | 104,500 | 56億5881万 | +1.26% | 3 | 0.52 |
12/15 | 158 | 159 | 157 | 157 | -0.63% | 36,100 | 55億1822万 | -1.26% | 2.93 | 0.51 |
12/14 | 158 | 159 | 158 | 158 | -0.63% | 49,000 | 55億5337万 | -0.63% | 2.95 | 0.51 |
12/13 | 157 | 159 | 157 | 159 | +1.27% | 64,000 | 55億8851万 | 0% | 2.97 | 0.52 |
12/12 | 160 | 160 | 157 | 157 | -1.88% | 51,300 | 55億1822万 | -1.26% | 2.93 | 0.51 |
12/11 | 160 | 160 | 159 | 160 | +0.63% | 14,900 | 56億2366万 | +0.63% | 2.98 | 0.52 |
12/08 | 159 | 160 | 158 | 159 | -1.24% | 63,400 | 55億8851万 | 0% | 2.97 | 0.52 |
12/07 | 159 | 161 | 158 | 161 | +0.63% | 90,000 | 56億5881万 | +1.26% | 3 | 0.52 |
12/06 | 159 | 161 | 159 | 160 | 0% | 29,200 | 56億2366万 | +1.27% | 2.98 | 0.52 |
12/05 | 161 | 161 | 160 | 160 | -0.62% | 30,300 | 56億2366万 | +1.27% | 2.98 | 0.52 |
12/04 | 161 | 163 | 160 | 161 | -0.62% | 134,700 | 56億5881万 | +1.9% | 3 | 0.52 |
12/01 | 160 | 162 | 160 | 162 | +0.62% | 38,800 | 56億9396万 | +2.53% | 3.02 | 0.53 |
11/30 | 159 | 161 | 159 | 161 | +1.26% | 25,300 | 56億5881万 | +1.9% | 3 | 0.53 |
11/29 | 159 | 161 | 159 | 159 | -0.63% | 20,000 | 55億8851万 | +1.27% | 3 | 0.53 |
11/28 | 161 | 162 | 160 | 160 | -1.23% | 47,500 | 56億2366万 | +1.91% | 3.02 | 0.54 |
11/27 | 161 | 162 | 160 | 162 | +0.62% | 93,200 | 56億9396万 | +3.18% | 3.05 | 0.54 |
11/24 | 158 | 161 | 157 | 161 | +2.55% | 190,900 | 56億5881万 | +2.55% | 3.04 | 0.54 |
11/22 | 157 | 158 | 156 | 157 | 0% | 20,400 | 55億1822万 | 0% | 2.96 | 0.53 |
11/21 | 156 | 157 | 155 | 157 | +0.64% | 41,700 | 55億1822万 | 0% | 2.96 | 0.53 |
11/20 | 157 | 158 | 156 | 156 | -1.27% | 30,300 | 54億8307万 | -0.64% | 2.94 | 0.52 |
11/17 | 157 | 158 | 156 | 158 | +0.64% | 19,100 | 55億5337万 | +0.64% | 2.98 | 0.53 |
11/16 | 157 | 159 | 157 | 157 | -0.63% | 49,000 | 55億1822万 | 0% | 2.96 | 0.53 |
11/15 | 159 | 159 | 156 | 158 | -0.63% | 109,500 | 55億5337万 | +0.64% | 2.98 | 0.53 |
11/14 | 159 | 159 | 158 | 159 | 0% | 48,100 | 55億8851万 | +1.92% | 3 | 0.53 |
11/13 | 159 | 160 | 157 | 159 | +1.27% | 76,700 | 55億8851万 | +1.92% | 3 | 0.53 |
11/10 | 156 | 158 | 156 | 157 | +0.64% | 33,900 | 55億1822万 | +0.64% | 2.96 | 0.53 |
11/09 | 156 | 157 | 155 | 156 | 0% | 48,300 | 54億8307万 | +0.65% | 2.94 | 0.52 |
11/08 | 158 | 158 | 155 | 156 | -0.64% | 139,200 | 54億8307万 | +0.65% | 2.94 | 0.52 |
11/07 | 157 | 158 | 157 | 157 | -0.63% | 16,900 | 55億1822万 | +1.29% | 2.96 | 0.53 |
11/06 | 158 | 158 | 156 | 158 | +0.64% | 43,100 | 55億5337万 | +2.6% | 2.98 | 0.53 |
11/02 | 158 | 158 | 156 | 157 | +1.95% | 143,700 | 55億1822万 | +1.95% | 2.96 | 0.53 |
11/01 | 153 | 155 | 153 | 154 | -0.65% | 107,700 | 54億1277万 | 0% | 2.9 | 0.52 |
10/31 | 157 | 157 | 155 | 155 | -0.64% | 69,500 | 54億4792万 | +0.65% | 2.92 | 0.52 |
10/30 | 156 | 159 | 156 | 156 | 0% | 153,600 | 54億8307万 | +1.96% | 2.94 | 0.52 |
10/27 | 156 | 158 | 156 | 156 | 0% | 60,700 | 54億8307万 | +1.96% | 2.94 | 0.52 |