PBR
2023/09/14~2024/02/13
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 |
02/13 | 2,136 | 2,198 | 2,128 | 2,190 | +3.06% | 133,400 | 195億4087万 | +12.54% | 12.88 | 0.45 |
02/09 | 2,050 | 2,166 | 2,050 | 2,125 | +9.25% | 323,900 | 189億6089万 | +9.82% | 12.5 | 0.43 |
02/08 | 1,968 | 1,968 | 1,927 | 1,945 | -1.02% | 76,200 | 173億5479万 | +0.99% | 11.44 | 0.4 |
02/07 | 1,962 | 1,979 | 1,961 | 1,965 | +0.15% | 29,200 | 175億3325万 | +2.18% | 11.56 | 0.4 |
02/06 | 1,965 | 1,973 | 1,959 | 1,962 | -0.36% | 36,000 | 175億648万 | +2.24% | 11.54 | 0.4 |
02/05 | 1,960 | 1,975 | 1,960 | 1,969 | +0.61% | 28,200 | 175億6894万 | +2.82% | 11.58 | 0.4 |
02/02 | 1,969 | 1,969 | 1,945 | 1,957 | 0% | 26,400 | 174億6187万 | +2.46% | 11.51 | 0.4 |
02/01 | 1,969 | 1,971 | 1,954 | 1,957 | -0.76% | 30,800 | 174億6187万 | +2.73% | 11.51 | 0.4 |
01/31 | 1,961 | 1,973 | 1,953 | 1,972 | +0.41% | 19,900 | 175億9571万 | +3.73% | 11.6 | 0.4 |
01/30 | 1,982 | 1,985 | 1,961 | 1,964 | -0.91% | 27,300 | 175億2433万 | +3.59% | 11.55 | 0.4 |
01/29 | 1,967 | 1,988 | 1,967 | 1,982 | +1.59% | 39,000 | 176億8494万 | +4.76% | 11.66 | 0.4 |
01/26 | 1,925 | 1,956 | 1,925 | 1,951 | +1.14% | 57,500 | 174億833万 | +3.39% | 11.47 | 0.4 |
01/25 | 1,895 | 1,939 | 1,895 | 1,929 | +1.63% | 42,500 | 172億1203万 | +2.44% | 11.35 | 0.39 |
01/24 | 1,905 | 1,907 | 1,892 | 1,898 | 0% | 23,400 | 169億3542万 | +0.9% | 11.16 | 0.39 |
01/23 | 1,916 | 1,923 | 1,890 | 1,898 | -0.89% | 40,300 | 169億3542万 | +1.01% | 11.16 | 0.39 |
01/22 | 1,905 | 1,924 | 1,904 | 1,915 | +1.06% | 57,400 | 170億8711万 | +1.97% | 11.26 | 0.39 |
01/19 | 1,873 | 1,899 | 1,862 | 1,895 | +1.17% | 71,800 | 169億865万 | +1.01% | 11.15 | 0.39 |
01/18 | 1,877 | 1,880 | 1,867 | 1,873 | -0.11% | 50,000 | 167億1235万 | -0.16% | 11.02 | 0.38 |
01/17 | 1,898 | 1,905 | 1,875 | 1,875 | -0.16% | 55,400 | 167億3020万 | -0.16% | 11.03 | 0.38 |
01/16 | 1,917 | 1,920 | 1,877 | 1,878 | -2.03% | 65,800 | 167億5697万 | -0.16% | 11.05 | 0.38 |
01/15 | 1,905 | 1,921 | 1,903 | 1,917 | +0.68% | 40,300 | 171億495万 | +1.7% | 11.27 | 0.39 |
01/12 | 1,918 | 1,922 | 1,893 | 1,904 | -0.16% | 60,300 | 169億8896万 | +0.9% | 11.2 | 0.39 |
01/11 | 1,917 | 1,917 | 1,905 | 1,907 | -0.05% | 52,500 | 170億1573万 | +0.85% | 11.22 | 0.39 |
01/10 | 1,910 | 1,913 | 1,897 | 1,908 | -0.26% | 43,800 | 170億2465万 | +0.69% | 11.22 | 0.39 |
01/09 | 1,912 | 1,920 | 1,905 | 1,913 | +0.26% | 63,500 | 170億6926万 | +0.68% | 11.25 | 0.39 |
01/05 | 1,907 | 1,914 | 1,901 | 1,908 | +0.16% | 39,700 | 170億2465万 | +0.21% | 11.22 | 0.39 |
01/04 | 1,875 | 1,905 | 1,858 | 1,905 | +1.76% | 63,500 | 169億9788万 | -0.16% | 11.2 | 0.39 |
2023 |
12/29 | 1,874 | 1,880 | 1,862 | 1,872 | -0.11% | 29,500 | 167億343万 | -2.14% | 11.01 | 0.38 |
12/28 | 1,852 | 1,875 | 1,846 | 1,874 | +0.86% | 38,100 | 167億2128万 | -2.34% | 11.02 | 0.38 |
12/27 | 1,834 | 1,858 | 1,829 | 1,858 | +1.47% | 47,200 | 165億7851万 | -3.48% | 10.93 | 0.38 |
12/26 | 1,833 | 1,842 | 1,831 | 1,831 | -0.05% | 46,500 | 163億3760万 | -5.23% | 10.77 | 0.37 |
12/25 | 1,868 | 1,869 | 1,828 | 1,832 | -1.66% | 40,700 | 163億4652万 | -5.47% | 10.77 | 0.37 |
12/22 | 1,868 | 1,874 | 1,858 | 1,863 | +0.54% | 39,600 | 166億2312万 | -4.12% | 10.96 | 0.38 |
12/21 | 1,860 | 1,860 | 1,841 | 1,853 | -0.86% | 47,300 | 165億3390万 | -4.83% | 10.9 | 0.38 |
12/20 | 1,862 | 1,877 | 1,853 | 1,869 | +0.7% | 82,200 | 166億7666万 | -4.25% | 10.99 | 0.38 |
12/19 | 1,856 | 1,857 | 1,838 | 1,856 | +0.16% | 45,500 | 165億6067万 | -5.11% | 10.92 | 0.38 |
12/18 | 1,859 | 1,859 | 1,830 | 1,853 | -0.91% | 38,500 | 165億3390万 | -5.51% | 10.9 | 0.38 |
12/15 | 1,848 | 1,875 | 1,836 | 1,870 | +1.19% | 37,400 | 166億8558万 | -4.83% | 11 | 0.38 |
12/14 | 1,864 | 1,873 | 1,840 | 1,848 | -0.81% | 47,700 | 164億8928万 | -6.05% | 10.87 | 0.38 |
12/13 | 1,874 | 1,874 | 1,853 | 1,863 | -0.85% | 36,500 | 166億2312万 | -5.43% | 10.96 | 0.38 |
12/12 | 1,899 | 1,899 | 1,877 | 1,879 | -1% | 26,100 | 167億6589万 | -4.81% | 11.05 | 0.38 |
12/11 | 1,911 | 1,913 | 1,883 | 1,898 | -0.63% | 50,500 | 169億3542万 | -4% | 11.16 | 0.39 |
12/08 | 1,935 | 1,935 | 1,908 | 1,910 | -1.95% | 30,300 | 170億4250万 | -3.44% | 11.23 | 0.39 |
12/07 | 1,985 | 1,985 | 1,944 | 1,948 | -2.36% | 26,600 | 173億8156万 | -1.52% | 11.46 | 0.4 |
12/06 | 1,966 | 2,003 | 1,966 | 1,995 | +1.58% | 22,400 | 178億93万 | +0.91% | 11.73 | 0.41 |
12/05 | 2,005 | 2,005 | 1,964 | 1,964 | -2.04% | 19,400 | 175億2433万 | -0.46% | 11.55 | 0.4 |
12/04 | 2,030 | 2,030 | 1,991 | 2,005 | +0.4% | 19,200 | 178億9016万 | +1.78% | 11.79 | 0.41 |
12/01 | 2,032 | 2,033 | 1,997 | 1,997 | -1.58% | 19,400 | 178億1878万 | +1.63% | 11.75 | 0.41 |
11/30 | 2,003 | 2,029 | 2,000 | 2,029 | +0.84% | 16,200 | 181億431万 | +3.47% | 11.93 | 0.41 |
11/29 | 1,995 | 2,013 | 1,992 | 2,012 | +0.35% | 19,900 | 179億5262万 | +2.92% | 11.83 | 0.41 |
11/28 | 2,022 | 2,028 | 1,995 | 2,005 | -1.52% | 28,000 | 178億9016万 | +2.82% | 11.79 | 0.41 |
11/27 | 2,039 | 2,048 | 2,023 | 2,036 | +0.25% | 25,900 | 181億6676万 | +4.57% | 11.97 | 0.41 |
11/24 | 2,030 | 2,040 | 2,021 | 2,031 | +0.45% | 28,900 | 181億2215万 | +4.64% | 11.95 | 0.41 |
11/22 | 1,999 | 2,032 | 1,992 | 2,022 | -0.15% | 36,900 | 180億4185万 | +4.39% | 11.89 | 0.41 |
11/21 | 1,983 | 2,027 | 1,979 | 2,025 | +2.38% | 63,300 | 180億6861万 | +4.76% | 11.91 | 0.41 |
11/20 | 1,980 | 2,016 | 1,976 | 1,978 | +0.05% | 45,800 | 176億4924万 | +2.59% | 11.63 | 0.4 |
11/17 | 1,957 | 1,977 | 1,954 | 1,977 | +1.02% | 22,000 | 176億4032万 | +2.65% | 11.63 | 0.4 |
11/16 | 1,979 | 1,979 | 1,946 | 1,957 | -1.11% | 22,300 | 174億6187万 | +1.66% | 11.51 | 0.4 |
11/15 | 1,967 | 1,980 | 1,959 | 1,979 | +0.66% | 44,500 | 176億5817万 | +2.91% | 11.64 | 0.4 |
11/14 | 1,959 | 1,968 | 1,943 | 1,966 | -1.16% | 35,700 | 175億4217万 | +2.34% | 11.56 | 0.4 |
11/13 | 1,962 | 1,993 | 1,960 | 1,989 | +2.9% | 68,500 | 177億4739万 | +3.7% | 11.7 | 0.4 |
11/10 | 1,935 | 1,935 | 1,917 | 1,933 | -0.21% | 17,500 | 172億4772万 | +0.94% | 11.37 | 0.39 |
11/09 | 1,923 | 1,941 | 1,910 | 1,937 | +0.78% | 18,500 | 172億8341万 | +1.36% | 11.39 | 0.39 |
11/08 | 1,944 | 1,956 | 1,913 | 1,922 | -1.74% | 53,300 | 171億4957万 | +0.68% | 11.3 | 0.39 |
11/07 | 1,949 | 1,965 | 1,937 | 1,956 | +0.36% | 25,900 | 174億5294万 | +2.41% | 11.5 | 0.4 |
11/06 | 1,945 | 1,950 | 1,935 | 1,949 | +1.3% | 34,300 | 173億9048万 | +2.04% | 11.46 | 0.4 |
11/02 | 1,930 | 1,942 | 1,907 | 1,924 | -0.05% | 29,200 | 171億6741万 | +0.68% | 11.32 | 0.39 |
11/01 | 1,919 | 1,930 | 1,907 | 1,925 | +1.1% | 26,700 | 171億7634万 | +0.52% | 11.32 | 0.39 |
10/31 | 1,896 | 1,904 | 1,877 | 1,904 | +0.42% | 37,800 | 169億8896万 | -0.73% | 11.2 | 0.39 |
10/30 | 1,900 | 1,908 | 1,884 | 1,896 | -0.47% | 87,000 | 169億1758万 | -1.35% | 11.15 | 0.39 |
10/27 | 1,896 | 1,906 | 1,885 | 1,905 | +2.09% | 38,000 | 169億9788万 | -1.09% | 11.2 | 0.39 |
10/26 | 1,884 | 1,903 | 1,862 | 1,866 | -1.79% | 32,000 | 166億4989万 | -3.32% | 10.97 | 0.38 |
10/25 | 1,891 | 1,911 | 1,891 | 1,900 | +0.53% | 24,100 | 169億5327万 | -1.81% | 11.17 | 0.39 |
10/24 | 1,880 | 1,891 | 1,847 | 1,890 | +0.53% | 36,300 | 168億6404万 | -2.53% | 11.12 | 0.38 |
10/23 | 1,910 | 1,910 | 1,879 | 1,880 | -2.08% | 33,900 | 167億7481万 | -3.19% | 11.06 | 0.38 |
10/20 | 1,899 | 1,922 | 1,895 | 1,920 | +0.84% | 25,800 | 171億3172万 | -1.34% | 11.29 | 0.39 |
10/19 | 1,899 | 1,913 | 1,894 | 1,904 | -0.57% | 23,200 | 169億8896万 | -2.26% | 11.2 | 0.39 |
10/18 | 1,939 | 1,939 | 1,908 | 1,915 | -0.05% | 17,300 | 170億8711万 | -1.74% | 11.26 | 0.39 |
10/17 | 1,907 | 1,945 | 1,907 | 1,916 | +0.52% | 20,600 | 170億9603万 | -1.74% | 11.27 | 0.39 |
10/16 | 1,925 | 1,931 | 1,900 | 1,906 | -1.19% | 25,400 | 170億680万 | -2.26% | 11.21 | 0.39 |
10/13 | 1,945 | 1,954 | 1,921 | 1,929 | -1.18% | 28,300 | 172億1203万 | -1.18% | 11.35 | 0.39 |
10/12 | 1,911 | 1,954 | 1,911 | 1,952 | +1.67% | 30,200 | 174億1725万 | 0% | 11.48 | 0.4 |
10/11 | 1,935 | 1,935 | 1,919 | 1,920 | -0.47% | 17,200 | 171億3172万 | -1.59% | 11.29 | 0.39 |
10/10 | 1,919 | 1,935 | 1,919 | 1,929 | +1.85% | 23,300 | 172億1203万 | -1.13% | 11.35 | 0.39 |
10/06 | 1,881 | 1,911 | 1,881 | 1,894 | +0.05% | 25,100 | 168億9973万 | -2.87% | 11.14 | 0.38 |
10/05 | 1,859 | 1,893 | 1,856 | 1,893 | +3.16% | 70,700 | 168億9081万 | -2.87% | 11.13 | 0.38 |
10/04 | 1,870 | 1,879 | 1,830 | 1,835 | -3.01% | 48,500 | 163億7329万 | -5.85% | 10.79 | 0.37 |
10/03 | 1,939 | 1,939 | 1,892 | 1,892 | -2.42% | 33,400 | 168億8189万 | -2.97% | 11.13 | 0.38 |
10/02 | 1,960 | 1,980 | 1,939 | 1,939 | -0.82% | 28,100 | 173億126万 | -0.51% | 11.4 | 0.39 |
09/29 | 1,992 | 2,002 | 1,949 | 1,955 | -1.86% | 34,200 | 174億4402万 | +0.51% | 11.5 | 0.4 |
09/28 | 1,980 | 2,020 | 1,980 | 1,992 | -1.24% | 48,400 | 177億7416万 | +2.68% | 11.72 | 0.41 |
09/27 | 1,993 | 2,017 | 1,987 | 2,017 | +1.1% | 44,400 | 179億9723万 | +4.35% | 11.86 | 0.42 |
09/26 | 2,022 | 2,022 | 1,985 | 1,995 | -1.09% | 46,300 | 178億93万 | +3.64% | 11.73 | 0.41 |
09/25 | 2,000 | 2,021 | 1,996 | 2,017 | +0.85% | 29,200 | 179億9723万 | +5.22% | 11.86 | 0.42 |
09/22 | 1,981 | 2,010 | 1,977 | 2,000 | +0.35% | 43,200 | 178億4555万 | +4.82% | 11.76 | 0.41 |
09/21 | 1,990 | 2,011 | 1,986 | 1,993 | +0.25% | 35,000 | 177億8309万 | +4.89% | 11.72 | 0.41 |
09/20 | 2,007 | 2,024 | 1,988 | 1,988 | -0.35% | 59,700 | 177億3847万 | +5.02% | 11.69 | 0.41 |
09/19 | 1,965 | 1,995 | 1,965 | 1,995 | +0.96% | 31,200 | 178億93万 | +5.78% | 11.73 | 0.41 |
09/15 | 1,991 | 1,996 | 1,969 | 1,976 | -0.25% | 44,700 | 176億3140万 | +5.11% | 11.62 | 0.41 |
09/14 | 1,944 | 1,987 | 1,944 | 1,981 | +1.28% | 26,700 | 176億7601万 | +5.6% | 11.65 | 0.41 |