PBR
2023/08/28~2024/01/24
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 |
01/24 | 248 | 249 | 246 | 246 | -0.81% | 254,500 | 98億8022万 | 0% | - | 1.71 |
01/23 | 251 | 251 | 247 | 248 | -0.8% | 373,600 | 99億6054万 | +0.81% | - | 1.72 |
01/22 | 245 | 253 | 242 | 250 | +3.73% | 895,500 | 100億4087万 | +2.04% | - | 1.74 |
01/19 | 239 | 243 | 238 | 241 | +1.26% | 449,200 | 96億7940万 | -1.63% | - | 1.67 |
01/18 | 242 | 244 | 238 | 238 | -2.46% | 505,800 | 95億5891万 | -2.86% | - | 1.65 |
01/17 | 249 | 249 | 243 | 244 | -2.01% | 533,500 | 97億9989万 | -0.41% | - | 1.69 |
01/16 | 249 | 253 | 248 | 249 | +0.4% | 381,500 | 100億71万 | +1.63% | - | 1.73 |
01/15 | 250 | 250 | 245 | 248 | -1.2% | 483,700 | 99億6054万 | +1.22% | - | 1.72 |
01/12 | 254 | 255 | 249 | 251 | -1.95% | 411,200 | 100億8103万 | +2.45% | - | 1.74 |
01/11 | 259 | 259 | 252 | 256 | -0.39% | 384,400 | 102億8185万 | +4.49% | - | 1.78 |
01/10 | 255 | 258 | 252 | 257 | +1.58% | 342,300 | 103億2201万 | +5.33% | - | 1.78 |
01/09 | 250 | 255 | 250 | 253 | +2.02% | 548,400 | 101億6136万 | +3.69% | - | 1.76 |
01/05 | 256 | 257 | 248 | 248 | -2.75% | 405,800 | 99億6054万 | +1.64% | - | 1.72 |
01/04 | 250 | 255 | 245 | 255 | +2% | 415,500 | 102億4169万 | +4.51% | - | 1.77 |
2023 |
12/29 | 255 | 255 | 250 | 250 | -1.96% | 343,900 | 100億4087万 | +2.88% | - | 2.24 |
12/28 | 245 | 256 | 239 | 255 | +6.25% | 837,300 | 102億4169万 | +4.94% | - | 2.29 |
12/27 | 234 | 242 | 234 | 240 | +3.45% | 788,400 | 96億3924万 | -1.23% | - | 2.15 |
12/26 | 236 | 238 | 231 | 232 | -1.28% | 708,700 | 93億1793万 | -4.92% | - | 2.08 |
12/25 | 243 | 245 | 235 | 235 | -4.08% | 740,500 | 94億3842万 | -3.69% | - | 2.11 |
12/22 | 246 | 249 | 242 | 245 | +0.41% | 478,800 | 98億4005万 | 0% | - | 2.2 |
12/21 | 241 | 250 | 241 | 244 | +0.41% | 608,600 | 97億9989万 | -0.41% | - | 2.19 |
12/20 | 245 | 248 | 242 | 243 | -0.82% | 527,300 | 97億5973万 | -0.82% | - | 2.18 |
12/19 | 240 | 251 | 240 | 245 | +2.08% | 917,500 | 98億4005万 | 0% | - | 2.2 |
12/18 | 247 | 254 | 236 | 240 | +0.42% | 2,464,200 | 96億3924万 | -2.44% | - | 2.15 |
12/15 | 240 | 243 | 236 | 239 | +0.84% | 415,900 | 95億9907万 | -2.85% | - | 2.14 |
12/14 | 244 | 246 | 237 | 237 | -1.66% | 385,400 | 95億1874万 | -4.05% | - | 2.13 |
12/13 | 237 | 242 | 237 | 241 | +1.69% | 286,100 | 96億7940万 | -2.82% | - | 2.16 |
12/12 | 240 | 241 | 236 | 237 | -1.66% | 409,800 | 95億1874万 | -4.82% | - | 2.13 |
12/11 | 244 | 245 | 238 | 241 | -0.82% | 602,800 | 96億7940万 | -3.98% | - | 2.16 |
12/08 | 242 | 247 | 242 | 243 | -1.22% | 346,100 | 97億5973万 | -3.57% | - | 2.18 |
12/07 | 248 | 250 | 245 | 246 | -0.81% | 485,900 | 98億8022万 | -2.38% | - | 2.21 |
12/06 | 245 | 250 | 245 | 248 | +0.81% | 312,800 | 99億6054万 | -1.59% | - | 2.23 |
12/05 | 247 | 249 | 244 | 246 | -1.2% | 315,200 | 98億8022万 | -1.99% | - | 2.21 |
12/04 | 240 | 251 | 240 | 249 | +3.75% | 486,000 | 100億71万 | -1.97% | - | 2.23 |
12/01 | 249 | 249 | 239 | 240 | -2.04% | 491,500 | 96億3924万 | -6.25% | - | 2.15 |
11/30 | 249 | 249 | 243 | 245 | -2% | 428,100 | 98億4005万 | -5.04% | - | 2.2 |
11/29 | 246 | 251 | 246 | 250 | +2.46% | 411,200 | 100億4087万 | -4.21% | - | 2.24 |
11/28 | 247 | 247 | 243 | 244 | -1.21% | 276,900 | 97億9989万 | -7.22% | - | 2.19 |
11/27 | 250 | 253 | 245 | 247 | -0.8% | 380,700 | 99億2038万 | -7.14% | - | 2.22 |
11/24 | 248 | 252 | 248 | 249 | +0.4% | 327,400 | 100億71万 | -7.43% | - | 2.23 |
11/22 | 252 | 253 | 247 | 248 | -2.75% | 611,600 | 99億6054万 | -8.49% | - | 2.23 |
11/21 | 257 | 258 | 249 | 255 | +0.39% | 541,800 | 102億4169万 | -6.93% | - | 2.29 |
11/20 | 249 | 255 | 247 | 254 | +3.67% | 691,700 | 102億152万 | -7.97% | - | 2.28 |
11/17 | 242 | 247 | 242 | 245 | -0.41% | 382,600 | 98億4005万 | -11.87% | - | 2.2 |
11/16 | 252 | 252 | 243 | 246 | -2.38% | 753,700 | 98億8022万 | -12.46% | - | 2.21 |
11/15 | 256 | 259 | 249 | 252 | +0.8% | 711,300 | 101億2120万 | -11.27% | - | 2.26 |
11/14 | 256 | 256 | 246 | 250 | -1.57% | 690,900 | 100億4087万 | -13.19% | - | 2.24 |
11/13 | 252 | 259 | 251 | 254 | +0.4% | 573,300 | 102億152万 | -12.71% | - | 2.28 |
11/10 | 257 | 260 | 251 | 253 | -3.07% | 815,100 | 101億6136万 | -13.95% | - | 2.27 |
11/09 | 267 | 267 | 257 | 261 | -1.51% | 541,000 | 104億8267万 | -11.82% | - | 2.34 |
11/08 | 265 | 271 | 263 | 265 | +0.76% | 834,500 | 106億4332万 | -11.37% | - | 2.38 |
11/07 | 271 | 271 | 260 | 263 | -2.59% | 1,051,900 | 105億6300万 | -12.91% | - | 2.36 |
11/06 | 272 | 277 | 268 | 270 | +0.75% | 1,328,300 | 108億4414万 | -11.48% | - | 2.42 |
11/02 | 252 | 272 | 252 | 268 | +6.35% | 2,083,900 | 107億6381万 | -12.99% | - | 2.4 |
11/01 | 260 | 263 | 249 | 252 | +0.4% | 2,937,300 | 101億2120万 | -18.97% | - | 2.26 |
10/31 | 225 | 252 | 225 | 251 | +11.56% | 5,707,500 | 100億8103万 | -20.06% | - | 2.25 |
10/30 | 233 | 237 | 225 | 225 | -26.23% | 5,643,000 | 90億3678万 | -29.47% | - | 2.02 |
10/27 | 302 | 306 | 296 | 305 | +0.99% | 1,081,500 | 122億4986万 | -5.86% | - | 2.74 |
10/26 | 302 | 303 | 297 | 302 | 0% | 750,300 | 121億2937万 | -7.36% | - | 2.71 |
10/25 | 312 | 312 | 302 | 302 | -2.27% | 753,300 | 121億2937万 | -7.93% | - | 2.71 |
10/24 | 308 | 312 | 299 | 309 | +1.64% | 1,005,800 | 124億1052万 | -6.36% | - | 2.77 |
10/23 | 310 | 313 | 303 | 304 | -3.18% | 983,600 | 122億970万 | -8.43% | - | 2.73 |
10/20 | 317 | 318 | 309 | 314 | -0.95% | 575,800 | 126億1133万 | -5.99% | - | 2.82 |
10/19 | 316 | 320 | 311 | 317 | -0.31% | 524,700 | 127億3182万 | -5.65% | - | 2.84 |
10/18 | 310 | 319 | 309 | 318 | +2.25% | 761,300 | 127億7199万 | -5.92% | - | 2.85 |
10/17 | 313 | 314 | 308 | 311 | +0.65% | 586,900 | 124億9084万 | -8.8% | - | 2.79 |
10/16 | 314 | 315 | 307 | 309 | -1.59% | 1,132,000 | 124億1052万 | -9.91% | - | 2.77 |
10/13 | 319 | 321 | 314 | 314 | -1.57% | 631,800 | 126億1133万 | -9.51% | - | 2.82 |
10/12 | 324 | 324 | 318 | 319 | -1.54% | 543,600 | 128億1215万 | -8.86% | - | 2.86 |
10/11 | 330 | 330 | 324 | 324 | -1.82% | 531,100 | 130億1297万 | -7.95% | - | 2.91 |
10/10 | 335 | 336 | 329 | 330 | -0.3% | 464,200 | 132億5395万 | -6.78% | - | 2.96 |
10/06 | 324 | 334 | 324 | 331 | +1.85% | 764,500 | 132億9411万 | -7.28% | - | 2.97 |
10/05 | 318 | 326 | 317 | 325 | +2.2% | 738,800 | 130億5313万 | -9.47% | - | 2.92 |
10/04 | 317 | 321 | 315 | 318 | -1.85% | 1,270,800 | 127億7199万 | -12.15% | - | 2.85 |
10/03 | 330 | 337 | 321 | 324 | -2.7% | 1,621,700 | 130億1297万 | -10.99% | - | 2.91 |
10/02 | 343 | 344 | 332 | 333 | -4.03% | 1,575,400 | 133億7444万 | -9.26% | - | 2.99 |
09/29 | 344 | 348 | 342 | 347 | +0.58% | 600,500 | 139億3673万 | -6.22% | - | 2.49 |
09/28 | 341 | 349 | 340 | 345 | +0.58% | 743,300 | 138億5640万 | -7.75% | - | 2.48 |
09/27 | 340 | 348 | 338 | 343 | +0.59% | 1,001,600 | 137億7608万 | -8.78% | - | 2.46 |
09/26 | 351 | 353 | 341 | 341 | -3.67% | 1,252,200 | 136億9575万 | -10.26% | - | 2.45 |
09/25 | 350 | 356 | 348 | 354 | +0.85% | 734,200 | 142億1787万 | -7.57% | - | 2.54 |
09/22 | 353 | 358 | 351 | 351 | -1.96% | 915,600 | 140億9738万 | -8.83% | - | 2.52 |
09/21 | 349 | 358 | 349 | 358 | +2.29% | 1,079,300 | 143億7853万 | -8.44% | - | 2.57 |
09/20 | 353 | 356 | 349 | 350 | -1.69% | 943,700 | 140億5722万 | -11.62% | - | 2.51 |
09/19 | 347 | 357 | 346 | 356 | +0.85% | 994,100 | 142億9820万 | -11.44% | - | 2.56 |
09/15 | 359 | 359 | 350 | 353 | -1.67% | 2,014,200 | 141億7771万 | -13.69% | - | 2.53 |
09/14 | 372 | 374 | 359 | 359 | -3.75% | 2,706,900 | 144億1869万 | -13.91% | - | 2.58 |
09/13 | 371 | 377 | 370 | 373 | -0.27% | 1,077,400 | 149億8098万 | -12.03% | - | 2.68 |
09/12 | 369 | 380 | 367 | 374 | +0.81% | 1,837,800 | 150億2114万 | -13.23% | - | 2.69 |
09/11 | 379 | 380 | 370 | 371 | -3.13% | 2,349,100 | 149億65万 | -15.3% | - | 2.66 |
09/08 | 386 | 389 | 381 | 383 | -1.29% | 1,710,400 | 153億8262万 | -13.74% | - | 2.75 |
09/07 | 386 | 389 | 382 | 388 | 0% | 1,808,300 | 155億8343万 | -13.2% | - | 2.79 |
09/06 | 379 | 390 | 378 | 388 | +2.37% | 2,014,600 | 155億8343万 | -13.59% | - | 2.79 |
09/05 | 376 | 382 | 375 | 379 | 0% | 1,813,900 | 152億2196万 | -15.96% | - | 2.72 |
09/04 | 389 | 389 | 377 | 379 | -4.05% | 4,111,200 | 152億2196万 | -16.15% | - | 2.72 |
09/01 | 396 | 401 | 390 | 395 | 0% | 3,237,900 | 158億6458万 | -13% | - | 2.84 |
08/31 | 376 | 395 | 375 | 395 | +3.4% | 2,879,600 | 158億6458万 | -13.19% | - | 2.84 |
08/30 | 386 | 388 | 373 | 382 | 0% | 4,063,500 | 153億4245万 | -16.23% | - | 2.74 |
08/29 | 391 | 392 | 379 | 382 | -4.26% | 6,249,600 | 153億4245万 | -16.78% | - | 2.74 |
08/28 | 420 | 430 | 390 | 399 | -1.24% | 7,959,800 | 160億2523万 | -13.45% | - | 2.87 |