PBR

2024/04/25~2024/09/19

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PERPBR
2024
09/19135,400135,800133,700133,800-0.67%10,473-+0.12%--
09/18135,300135,400133,600134,700-0.37%7,919-+0.85%--
09/17135,400135,700134,100135,200+0.15%6,897-+1.36%--
09/13134,300135,700134,000135,000+0.6%17,365-+1.44%--
09/12134,300135,100133,600134,200+0.68%7,318-+1.01%--
09/11133,600134,300132,800133,300-0.3%10,258-+0.48%--
09/10133,000135,200133,000133,700+0.98%10,069-+0.87%--
09/09133,100133,500132,000132,400-0.53%8,192-+0.15%--
09/06132,700134,200132,000133,100+0.91%11,537-+0.81%--
09/05132,000133,600131,600131,900-0.15%11,253--0.05%--
09/04132,600133,300131,800132,100-0.6%7,826-+0.12%--
09/03133,500133,500131,900132,900-0.37%6,554-+0.73%--
09/02134,100134,800133,000133,400-0.15%10,010-+1.17%--
08/30134,500135,200132,700133,600-1.4%22,291-+1.41%--
08/29134,800136,400134,500135,500-0.73%19,788-+2.95%--
08/28136,500138,000135,600136,500+0.37%32,575-+3.85%--
08/27134,300136,200134,000136,000+1.27%10,353-+3.61%--
08/26133,300134,400133,200134,300+1.21%9,082-+2.36%--
08/23133,000133,700131,600132,700-0.23%7,662-+1.16%--
08/22132,600133,100131,500133,000-0.15%7,794-+1.38%--
08/21132,200133,900132,000133,200+0.91%9,526-+1.54%--
08/20134,000134,400131,700132,000-0.83%9,729-+0.67%--
08/19133,100133,300131,300133,1000%11,451-+1.49%--
08/16131,400133,100131,400133,100+0.6%10,512-+1.57%--
08/15131,100132,300130,100132,300+0.3%11,797-+1.04%--
08/14130,800131,900129,500131,900+1.15%12,523-+0.79%--
08/13128,100130,600127,800130,400+2.19%16,260--0.31%--
08/09129,400130,100127,300127,600-1.39%19,920--2.36%--
08/08128,800131,100128,200129,400+0.08%15,242--1.04%--
08/07128,200132,100126,600129,300-0.69%27,109--1.13%--
08/06126,000131,200124,400130,200+4.16%19,537--0.47%--
08/05127,200127,900124,600125,000-2.57%25,260--4.43%--
08/02130,000130,300127,800128,300-2.28%18,250--2.09%--
08/01130,700131,500129,300131,300-0.08%12,760-+0.09%--
07/31131,700132,000130,500131,400-0.53%12,480-+0.07%--
07/30130,900133,100130,300132,100+0.92%16,362-+0.51%--
07/29130,900131,400129,300130,900+0.31%10,586--0.43%--
07/26130,100131,200129,800130,500+0.15%6,765--0.8%--
07/25130,900131,700130,000130,300-0.69%9,663--1.04%--
07/24132,200132,500130,700131,200-0.68%10,014--0.43%--
07/23134,300134,400131,400132,100-1.71%9,758-+0.24%--
07/22133,800134,400133,200134,400+0.45%13,978-+2.05%--
07/19133,100133,800132,500133,800+0.6%12,131-+1.68%--
07/18132,600133,700131,700133,000+0.3%9,883-+1.11%--
07/17131,500133,000131,000132,600+0.61%11,249-+0.78%--
07/16133,500133,600131,400131,800-0.75%8,645-+0.21%--
07/12130,200133,500130,000132,800+1.76%12,729-+0.97%--
07/11130,900131,200130,200130,500+0.23%9,231--0.73%--
07/10129,700130,600129,600130,200-0.31%7,798--1.03%--
07/09130,100131,000129,400130,600+0.23%6,781--0.76%--
07/08128,200130,800128,200130,300+2.12%10,684--1%--
07/05128,000128,700126,100127,600-1.31%15,822--3.02%--
07/04129,900130,600128,600129,300-0.39%7,853--1.82%--
07/03130,100130,800129,200129,800-0.46%10,608--1.43%--
07/02130,700131,100129,400130,400+0.62%9,736--0.99%--
07/01132,500132,600129,400129,600-1.29%14,220--1.7%--
06/28133,500133,500129,800131,300-0.45%9,755--0.47%--
06/27133,900133,900130,400131,900-1.86%16,838--0.02%--
06/26134,100134,600132,800134,400+0.07%10,141-+1.85%--
06/25133,900134,300133,700134,300+0.9%8,228-+1.91%--
06/24133,000133,800132,900133,100+0.08%7,755-+1.1%--
06/21133,100134,200132,400133,000-0.45%22,602-+1.05%--
06/20132,300134,300132,200133,600+0.83%8,989-+1.51%--
06/19131,900133,000131,600132,500+0.53%10,613-+0.69%--
06/18130,200132,100130,100131,800+1.46%13,491-+0.14%--
06/17132,200132,600128,900129,900-1.37%21,847--1.38%--
06/14132,600133,300131,600131,700-0.68%21,996--0.15%--
06/13133,500134,200132,200132,600-0.75%17,345-+0.47%--
06/12131,700133,600131,600133,600+1.6%15,167-+1.23%--
06/11132,000132,500131,000131,500-0.23%11,525--0.27%--
06/10131,700131,800130,300131,800+0.38%13,364--0.02%--
06/07132,400132,800130,200131,300-1.2%19,553--0.31%--
06/06131,800132,900129,900132,900+1.22%28,889-+0.97%--
06/05130,900132,200129,700131,300+0.31%22,294--0.11%--
06/04129,800131,900129,100130,900+1.24%22,459--0.35%--
06/03130,700131,700129,300129,300-0.92%25,439--1.56%--
05/31128,300131,000128,300130,500+1.01%296,786--0.68%--
05/30130,100130,200127,800129,200-0.84%26,819--1.65%--
05/29133,500133,900129,500130,300-2.54%29,805--0.83%--
05/28131,500134,000131,500133,700+1.6%23,043-+1.85%--
05/27131,700132,000128,800131,600+0.23%26,856-+0.46%--
05/24131,900132,400130,200131,300-1.28%26,383-+0.29%--
05/23129,100133,000128,900133,000+2.47%25,577-+1.73%--
05/22131,400131,600128,800129,800-1.07%25,122--0.44%--
05/21131,500131,900130,300131,200-0.76%24,023-+0.77%--
05/20132,500132,800130,900132,200-0.38%23,331-+1.69%--
05/17131,600133,100131,100132,700-0.45%24,309-+2.31%--
05/16132,700134,500132,300133,300+0.3%24,754-+2.99%--
05/15133,700133,900130,500132,900-1.19%37,226-+2.96%--
05/14135,000135,800134,100134,500+0.22%21,860-+4.56%--
05/13132,500134,300132,500134,200+0.22%18,998-+4.73%--
05/10133,000133,900131,400133,900+1.06%41,755-+4.88%--
05/09130,900133,100130,700132,500+1.53%19,426-+4.1%--
05/08130,900131,500130,200130,500-0.23%18,454-+2.75%--
05/07130,200131,500129,900130,800+1.47%19,809-+3.14%--
05/02129,300131,700128,900128,900-0.23%27,288-+1.77%--
05/01127,800129,700127,500129,200+0.54%16,451-+2.09%--
04/30128,600129,400128,100128,500-0.39%29,313-+1.63%--
04/26130,000130,200127,700129,000-1.23%19,369-+2.02%--
04/25131,500132,100130,600130,600+0.08%18,684-+3.26%--

年初来

年度株価出来高時価総額
高値安値大商い高値安値
2014年
2月期
126,000
8/26
92,400
9/5
41,309
9/27
2643億1020万-
2015年
2月期
140,600
12/2
107,900
7/9
53,192
8/20
3361億3677万2579億5987万
2016年
2月期
133,800
7/11
98,000
9/8
48,109
9/1
3470億4829万2536億5585万
2017年
2月期
135,900
1/5
114,400
7/14
66,304
9/2
3877億3330万3263億9212万
2018年
2月期
129,100
1/18
110,100
3/6
141,458
2/15
3683億3236万3724億6830万
2019年
2月期
138,400
8/22
106,200
12/25
163,514
9/4
5305億4532万4071億920万
2020年
2月期
179,800
8/24
80,600
3/19
190,052
5/29
7161億3980万3089億7365万
2021年
2月期
205,000
8/5
151,800
11/25
150,627
12/8
9205億2564万6046億1636万
2022年
2月期
203,700
9/3
154,100
6/15
62,222
7/28
9146億8816万-
2023年
2月期
170,100
9/1
133,800
8/4
79,499
10/18
--
2024年
2月期
143,500
1/15
117,500
2/22
44,104
2/27
--
最新133,800
2024/9/19
10,4736008億1137万