PBR
2023/09/13~2024/02/09
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 |
02/09 | 2,471 | 2,487 | 2,465 | 2,476 | 0% | 103,800 | 1153億4219万 | -0.92% | - | 1.16 |
02/08 | 2,493 | 2,494 | 2,451 | 2,476 | -1.04% | 179,900 | 1153億4219万 | -0.88% | - | 1.16 |
02/07 | 2,507 | 2,520 | 2,486 | 2,502 | -0.2% | 135,600 | 1165億5338万 | +0.24% | - | 1.17 |
02/06 | 2,523 | 2,532 | 2,506 | 2,507 | -1.69% | 128,900 | 1167億8630万 | +0.56% | - | 1.17 |
02/05 | 2,507 | 2,555 | 2,495 | 2,550 | +1.88% | 238,800 | 1187億8941万 | +2.45% | - | 1.19 |
02/02 | 2,509 | 2,513 | 2,496 | 2,503 | -0.16% | 96,500 | 1165億9996万 | +0.85% | - | 1.17 |
02/01 | 2,514 | 2,515 | 2,496 | 2,507 | -0.52% | 109,800 | 1167億8630万 | +1.21% | - | 1.17 |
01/31 | 2,487 | 2,520 | 2,482 | 2,520 | +1.29% | 149,600 | 1173億9189万 | +1.94% | - | 1.18 |
01/30 | 2,519 | 2,527 | 2,487 | 2,488 | -1.19% | 223,700 | 1159億120万 | +0.85% | - | 1.16 |
01/29 | 2,512 | 2,518 | 2,505 | 2,518 | +0.84% | 170,400 | 1172億9872万 | +2.27% | - | 1.18 |
01/26 | 2,518 | 2,528 | 2,489 | 2,497 | -0.2% | 226,200 | 1163億2046万 | +1.71% | - | 1.17 |
01/25 | 2,484 | 2,508 | 2,476 | 2,502 | +0.81% | 179,600 | 1165億5338万 | +2.21% | - | 1.17 |
01/24 | 2,512 | 2,525 | 2,482 | 2,482 | -0.92% | 201,000 | 1156億2169万 | +1.68% | - | 1.16 |
01/23 | 2,504 | 2,517 | 2,478 | 2,505 | +0.24% | 255,100 | 1166億9313万 | +2.92% | - | 1.17 |
01/22 | 2,478 | 2,499 | 2,470 | 2,499 | +1.79% | 252,100 | 1164億1362万 | +3.01% | - | 1.17 |
01/19 | 2,435 | 2,459 | 2,423 | 2,455 | +1.36% | 261,700 | 1143億6392万 | +1.45% | - | 1.15 |
01/18 | 2,442 | 2,450 | 2,410 | 2,422 | -0.57% | 287,400 | 1128億2665万 | +0.25% | - | 1.13 |
01/17 | 2,470 | 2,479 | 2,436 | 2,436 | -0.49% | 322,500 | 1134億7883万 | +1% | - | 1.14 |
01/16 | 2,520 | 2,520 | 2,443 | 2,448 | -3.47% | 626,100 | 1140億3784万 | +1.53% | - | 1.15 |
01/15 | 2,507 | 2,540 | 2,506 | 2,536 | +0.75% | 149,300 | 1181億3723万 | +5.32% | - | 1.19 |
01/12 | 2,550 | 2,552 | 2,506 | 2,517 | -1.22% | 225,200 | 1172億5214万 | +4.88% | - | 1.18 |
01/11 | 2,556 | 2,572 | 2,545 | 2,548 | -0.12% | 196,400 | 1186億9624万 | +6.34% | - | 1.19 |
01/10 | 2,558 | 2,562 | 2,532 | 2,551 | -0.47% | 263,600 | 1188億3600万 | +6.83% | - | 1.19 |
01/09 | 2,490 | 2,564 | 2,489 | 2,563 | +3.47% | 479,900 | 1193億9500万 | +7.69% | - | 1.2 |
01/05 | 2,448 | 2,480 | 2,447 | 2,477 | +1.72% | 434,900 | 1153億8877万 | +4.51% | - | 1.16 |
01/04 | 2,435 | 2,439 | 2,406 | 2,435 | 0% | 192,800 | 1134億3224万 | +2.74% | - | 1.14 |
2023 |
12/29 | 2,426 | 2,442 | 2,425 | 2,435 | +0.58% | 221,000 | 1134億3224万 | +2.79% | - | 1.14 |
12/28 | 2,405 | 2,423 | 2,403 | 2,421 | +0.67% | 212,400 | 1127億8006万 | +2.2% | - | 1.13 |
12/27 | 2,385 | 2,405 | 2,382 | 2,405 | +0.71% | 217,300 | 1120億3472万 | +1.52% | - | 1.13 |
12/26 | 2,370 | 2,392 | 2,366 | 2,388 | +0.8% | 176,500 | 1112億4279万 | +0.84% | - | 1.12 |
12/25 | 2,378 | 2,390 | 2,366 | 2,369 | -0.46% | 167,300 | 1103億5769万 | 0% | - | 1.11 |
12/22 | 2,385 | 2,385 | 2,368 | 2,380 | -0.42% | 167,400 | 1108億7012万 | +0.34% | - | 1.11 |
12/21 | 2,369 | 2,401 | 2,362 | 2,390 | +0.76% | 285,300 | 1113億3596万 | +0.67% | - | 1.12 |
12/20 | 2,354 | 2,380 | 2,349 | 2,372 | +0.94% | 231,400 | 1104億9744万 | -0.13% | - | 1.11 |
12/19 | 2,315 | 2,354 | 2,307 | 2,350 | +1.64% | 238,600 | 1094億7259万 | -1.14% | - | 1.1 |
12/18 | 2,307 | 2,317 | 2,276 | 2,312 | -0.64% | 248,200 | 1077億240万 | -2.86% | - | 1.08 |
12/15 | 2,307 | 2,332 | 2,299 | 2,327 | +0.69% | 254,100 | 1084億116万 | -2.47% | - | 1.09 |
12/14 | 2,314 | 2,324 | 2,291 | 2,311 | -0.13% | 290,000 | 1076億5582万 | -3.31% | - | 1.08 |
12/13 | 2,349 | 2,349 | 2,312 | 2,314 | -1.36% | 175,300 | 1077億9557万 | -3.34% | - | 1.08 |
12/12 | 2,340 | 2,355 | 2,336 | 2,346 | +0.26% | 168,300 | 1092億8626万 | -2.25% | - | 1.1 |
12/11 | 2,345 | 2,354 | 2,333 | 2,340 | 0% | 167,300 | 1090億675万 | -2.74% | - | 1.09 |
12/08 | 2,360 | 2,366 | 2,337 | 2,340 | -2.01% | 312,300 | 1090億675万 | -2.99% | - | 1.09 |
12/07 | 2,368 | 2,391 | 2,360 | 2,388 | +0.34% | 261,700 | 1112億4279万 | -1.24% | - | 1.12 |
12/06 | 2,351 | 2,387 | 2,345 | 2,380 | +1.15% | 262,400 | 1108億7012万 | -1.69% | - | 1.11 |
12/05 | 2,392 | 2,399 | 2,347 | 2,353 | -1.67% | 358,000 | 1096億1235万 | -2.89% | - | 1.1 |
12/04 | 2,387 | 2,405 | 2,380 | 2,393 | +0.97% | 465,800 | 1114億7571万 | -1.36% | - | 1.12 |
12/01 | 2,349 | 2,382 | 2,347 | 2,370 | +1.2% | 467,300 | 1104億428万 | -2.35% | - | 1.11 |
11/30 | 2,322 | 2,345 | 2,288 | 2,342 | +0.77% | 631,400 | 1090億9992万 | -3.58% | 10.59 | 1.03 |
11/29 | 2,360 | 2,370 | 2,320 | 2,324 | -5.26% | 2,267,000 | 1082億6141万 | -4.44% | 10.5 | 1.03 |
11/28 | 2,432 | 2,456 | 2,424 | 2,453 | +0.9% | 2,385,400 | 1142億7076万 | +0.7% | 11.09 | 1.08 |
11/27 | 2,439 | 2,442 | 2,418 | 2,431 | +0.12% | 778,300 | 1132億4591万 | -0.16% | 10.99 | 1.07 |
11/24 | 2,437 | 2,440 | 2,425 | 2,428 | +0.62% | 525,500 | 1131億615万 | -0.33% | 10.97 | 1.07 |
11/22 | 2,392 | 2,414 | 2,390 | 2,413 | +0.71% | 305,400 | 1124億739万 | -1.07% | 10.91 | 1.07 |
11/21 | 2,418 | 2,420 | 2,392 | 2,396 | -0.75% | 555,900 | 1116億1546万 | -1.88% | 10.83 | 1.06 |
11/20 | 2,444 | 2,451 | 2,414 | 2,414 | -0.86% | 585,000 | 1124億5398万 | -1.19% | 10.91 | 1.07 |
11/17 | 2,425 | 2,435 | 2,420 | 2,435 | +0.62% | 227,500 | 1134億3224万 | -0.25% | 11.01 | 1.07 |
11/16 | 2,425 | 2,434 | 2,410 | 2,420 | +0.04% | 280,500 | 1127億3348万 | -0.78% | 10.94 | 1.07 |
11/15 | 2,434 | 2,442 | 2,408 | 2,419 | -0.25% | 434,100 | 1126億8690万 | -0.7% | 10.93 | 1.07 |
11/14 | 2,440 | 2,444 | 2,425 | 2,425 | -0.41% | 271,400 | 1129億6640万 | -0.33% | 10.96 | 1.07 |
11/13 | 2,458 | 2,465 | 2,432 | 2,435 | -0.57% | 323,400 | 1134億3224万 | +0.25% | 11.01 | 1.07 |
11/10 | 2,412 | 2,449 | 2,411 | 2,449 | +0.99% | 308,700 | 1140億8442万 | +1.03% | 11.07 | 1.08 |
11/09 | 2,430 | 2,432 | 2,397 | 2,425 | +0.25% | 428,600 | 1129億6640万 | +0.41% | 10.96 | 1.07 |
11/08 | 2,468 | 2,475 | 2,408 | 2,419 | -1.99% | 649,200 | 1126億8690万 | +0.33% | 10.93 | 1.07 |
11/07 | 2,492 | 2,498 | 2,454 | 2,468 | -1.36% | 817,800 | 1149億6952万 | +2.45% | 11.16 | 1.09 |
11/06 | 2,520 | 2,521 | 2,495 | 2,502 | +0.85% | 414,700 | 1165億5338万 | +4.03% | 11.31 | 1.1 |
11/02 | 2,476 | 2,486 | 2,466 | 2,481 | +0.2% | 204,900 | 1155億7511万 | +3.33% | 11.21 | 1.1 |
11/01 | 2,492 | 2,499 | 2,465 | 2,476 | 0% | 230,200 | 1153億4219万 | +3.25% | 11.19 | 1.09 |
10/31 | 2,438 | 2,477 | 2,418 | 2,476 | +2.1% | 295,000 | 1153億4219万 | +3.43% | 11.19 | 1.09 |
10/30 | 2,421 | 2,441 | 2,418 | 2,425 | -0.25% | 240,600 | 1129億6640万 | +1.38% | 10.96 | 1.07 |
10/27 | 2,422 | 2,431 | 2,402 | 2,431 | +0.62% | 181,300 | 1132億4591万 | +1.72% | 10.99 | 1.07 |
10/26 | 2,425 | 2,439 | 2,397 | 2,416 | -0.37% | 185,300 | 1125億4714万 | +1.13% | 10.92 | 1.07 |
10/25 | 2,429 | 2,441 | 2,413 | 2,425 | +0.66% | 188,000 | 1129億6640万 | +1.55% | 10.96 | 1.07 |
10/24 | 2,413 | 2,425 | 2,362 | 2,409 | -0.33% | 307,300 | 1122億2106万 | +0.88% | 10.89 | 1.06 |
10/23 | 2,437 | 2,448 | 2,417 | 2,417 | -0.78% | 212,300 | 1125億9373万 | +1.26% | 10.92 | 1.07 |
10/20 | 2,473 | 2,479 | 2,422 | 2,436 | -1.46% | 367,000 | 1134億7883万 | +2.14% | 11.01 | 1.08 |
10/19 | 2,467 | 2,505 | 2,461 | 2,472 | -0.88% | 341,500 | 1151億5585万 | +3.82% | 11.17 | 1.09 |
10/18 | 2,477 | 2,499 | 2,452 | 2,494 | +0.73% | 324,300 | 1161億8070万 | +5.01% | 11.27 | 1.1 |
10/17 | 2,451 | 2,489 | 2,448 | 2,476 | +2.15% | 305,200 | 1153億4219万 | +4.52% | 11.19 | 1.09 |
10/16 | 2,400 | 2,451 | 2,390 | 2,424 | +2.45% | 609,600 | 1129億1982万 | +2.49% | 10.96 | 1.07 |
10/13 | 2,370 | 2,381 | 2,358 | 2,366 | -0.59% | 233,900 | 1102億1794万 | +0.13% | 10.69 | 1.04 |
10/12 | 2,381 | 2,383 | 2,365 | 2,380 | +0.98% | 230,800 | 1108億7012万 | +0.72% | 10.76 | 1.05 |
10/11 | 2,356 | 2,366 | 2,336 | 2,357 | +0.47% | 223,500 | 1097億9868万 | -0.25% | 10.65 | 1.04 |
10/10 | 2,350 | 2,360 | 2,340 | 2,346 | +0.77% | 316,400 | 1092億8626万 | -0.72% | 10.6 | 1.04 |
10/06 | 2,306 | 2,336 | 2,296 | 2,328 | +1.26% | 354,400 | 1084億4774万 | -1.48% | 10.52 | 1.03 |
10/05 | 2,260 | 2,302 | 2,251 | 2,299 | +3.28% | 677,500 | 1070億9681万 | -2.67% | 10.39 | 1.01 |
10/04 | 2,280 | 2,297 | 2,224 | 2,226 | -4.13% | 819,700 | 1036億9617万 | -5.8% | 10.06 | 0.98 |
10/03 | 2,354 | 2,363 | 2,318 | 2,322 | -1.9% | 435,300 | 1081億6824万 | -1.9% | 10.5 | 1.02 |
10/02 | 2,381 | 2,408 | 2,367 | 2,367 | -0.21% | 223,700 | 1102億6452万 | +0.04% | 10.7 | 1.04 |
09/29 | 2,386 | 2,404 | 2,361 | 2,372 | -0.92% | 234,900 | 1104億9744万 | +0.42% | 10.72 | 1.05 |
09/28 | 2,390 | 2,408 | 2,375 | 2,394 | -0.42% | 200,000 | 1115億2229万 | +1.57% | 10.82 | 1.06 |
09/27 | 2,380 | 2,404 | 2,371 | 2,404 | +0.21% | 212,500 | 1119億8814万 | +2.25% | 10.87 | 1.06 |
09/26 | 2,426 | 2,428 | 2,396 | 2,399 | -0.54% | 125,400 | 1117億5521万 | +2.35% | 10.84 | 1.06 |
09/25 | 2,391 | 2,412 | 2,384 | 2,412 | +1.09% | 136,800 | 1123億6081万 | +3.21% | 10.9 | 1.06 |
09/22 | 2,375 | 2,399 | 2,369 | 2,386 | -0.33% | 126,800 | 1111億4962万 | +2.45% | 10.78 | 1.05 |
09/21 | 2,405 | 2,414 | 2,384 | 2,394 | 0% | 92,700 | 1115億2229万 | +3.01% | 10.82 | 1.06 |
09/20 | 2,429 | 2,432 | 2,394 | 2,394 | -0.99% | 148,200 | 1115億2229万 | +3.32% | 10.82 | 1.06 |
09/19 | 2,390 | 2,418 | 2,377 | 2,418 | +1.34% | 175,400 | 1126億4031万 | +4.63% | 10.93 | 1.07 |
09/15 | 2,377 | 2,389 | 2,365 | 2,386 | +1.06% | 194,300 | 1111億4962万 | +3.51% | 10.78 | 1.05 |
09/14 | 2,344 | 2,364 | 2,342 | 2,361 | +0.77% | 114,100 | 1099億8502万 | +2.65% | 10.67 | 1.04 |
09/13 | 2,345 | 2,350 | 2,334 | 2,343 | +0.26% | 90,300 | 1091億4651万 | +2.09% | 10.59 | 1.03 |