PBR
2023/08/31~2024/01/29
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 |
01/29 | 1,449 | 1,449 | 1,418 | 1,418 | -2.14% | 20,000 | 287億5704万 | +0.42% | 16.21 | 0.62 |
01/26 | 1,423 | 1,450 | 1,407 | 1,449 | +1.83% | 42,600 | 293億8572万 | +2.62% | 16.56 | 0.63 |
01/25 | 1,403 | 1,426 | 1,401 | 1,423 | +1.43% | 31,900 | 288億5844万 | +0.85% | 16.26 | 0.62 |
01/24 | 1,402 | 1,409 | 1,396 | 1,403 | -0.21% | 20,400 | 284億5284万 | -0.5% | 16.03 | 0.61 |
01/23 | 1,409 | 1,409 | 1,397 | 1,406 | -0.28% | 28,900 | 285億1368万 | -0.28% | 16.07 | 0.61 |
01/22 | 1,407 | 1,410 | 1,400 | 1,410 | +0.71% | 29,800 | 285億9480万 | +0.07% | 16.11 | 0.62 |
01/19 | 1,410 | 1,420 | 1,397 | 1,400 | -0.71% | 42,600 | 283億9200万 | -0.64% | 16 | 0.61 |
01/18 | 1,403 | 1,425 | 1,392 | 1,410 | +0.57% | 43,600 | 285億9480万 | +0.07% | 16.11 | 0.62 |
01/17 | 1,394 | 1,429 | 1,394 | 1,402 | +0.57% | 43,600 | 284億3256万 | -0.5% | 16.02 | 0.61 |
01/16 | 1,370 | 1,407 | 1,360 | 1,394 | +2.35% | 33,900 | 282億7032万 | -1.13% | 15.93 | 0.61 |
01/15 | 1,379 | 1,409 | 1,362 | 1,362 | -3.34% | 44,600 | 276億2136万 | -3.34% | 15.57 | 0.6 |
01/12 | 1,416 | 1,426 | 1,391 | 1,409 | -0.49% | 26,900 | 285億7452万 | 0% | 16.1 | 0.62 |
01/11 | 1,417 | 1,425 | 1,402 | 1,416 | -0.07% | 28,300 | 287億1648万 | +0.78% | 16.18 | 0.62 |
01/10 | 1,423 | 1,431 | 1,414 | 1,417 | -0.56% | 20,200 | 287億3676万 | +1.21% | 16.19 | 0.62 |
01/09 | 1,420 | 1,429 | 1,415 | 1,425 | -0.14% | 16,200 | 288億9900万 | +2.3% | 16.29 | 0.62 |
01/05 | 1,419 | 1,427 | 1,414 | 1,427 | +0.56% | 4,700 | 289億3956万 | +2.96% | 16.31 | 0.62 |
01/04 | 1,416 | 1,420 | 1,405 | 1,419 | +0.21% | 10,600 | 287億7732万 | +2.98% | 16.22 | 0.62 |
2023 |
12/29 | 1,400 | 1,418 | 1,396 | 1,416 | +1.14% | 5,400 | 287億1648万 | +3.36% | 16.18 | 0.62 |
12/28 | 1,382 | 1,405 | 1,382 | 1,400 | +0.65% | 14,800 | 283億9200万 | +2.87% | 16 | 0.62 |
12/27 | 1,388 | 1,399 | 1,376 | 1,391 | -0.64% | 20,400 | 282億948万 | +2.88% | 15.9 | 0.61 |
12/26 | 1,420 | 1,420 | 1,382 | 1,400 | -1.41% | 12,800 | 283億9200万 | +4.17% | 16 | 0.62 |
12/25 | 1,431 | 1,432 | 1,410 | 1,420 | -0.7% | 9,500 | 287億9760万 | +6.37% | 16.23 | 0.62 |
12/22 | 1,433 | 1,452 | 1,417 | 1,430 | -0.83% | 34,800 | 290億40万 | +7.84% | 16.34 | 0.63 |
12/21 | 1,421 | 1,450 | 1,421 | 1,442 | +1.84% | 13,100 | 292億4376万 | +9.66% | 16.48 | 0.63 |
12/20 | 1,420 | 1,437 | 1,416 | 1,416 | -0.28% | 21,200 | 287億1648万 | +8.42% | 16.18 | 0.62 |
12/19 | 1,411 | 1,420 | 1,408 | 1,420 | +0.64% | 4,400 | 287億9760万 | +9.48% | 16.23 | 0.62 |
12/18 | 1,400 | 1,411 | 1,383 | 1,411 | +0.57% | 15,600 | 286億1508万 | +9.63% | 16.13 | 0.62 |
12/15 | 1,400 | 1,406 | 1,397 | 1,403 | +0.21% | 10,400 | 284億5284万 | +9.78% | 16.03 | 0.62 |
12/14 | 1,387 | 1,410 | 1,387 | 1,400 | +0.21% | 8,800 | 283億9200万 | +10.41% | 16 | 0.62 |
12/13 | 1,401 | 1,412 | 1,392 | 1,397 | -0.21% | 14,800 | 283億3116万 | +10.87% | 15.97 | 0.61 |
12/12 | 1,396 | 1,405 | 1,368 | 1,400 | +0.29% | 15,500 | 283億9200万 | +11.91% | 16 | 0.62 |
12/11 | 1,433 | 1,434 | 1,351 | 1,396 | -1.76% | 78,300 | 283億1088万 | +12.4% | 15.95 | 0.61 |
12/08 | 1,409 | 1,429 | 1,409 | 1,421 | +0.92% | 23,000 | 288億1788万 | +15.25% | 16.24 | 0.62 |
12/07 | 1,370 | 1,436 | 1,370 | 1,408 | +2.85% | 38,700 | 285億5424万 | +15.03% | 16.09 | 0.62 |
12/06 | 1,371 | 1,390 | 1,362 | 1,369 | +0.51% | 79,000 | 277億6332万 | +12.58% | 15.65 | 0.6 |
12/05 | 1,321 | 1,370 | 1,318 | 1,362 | +3.65% | 25,900 | 276億2136万 | +12.66% | 15.57 | 0.6 |
12/04 | 1,294 | 1,347 | 1,294 | 1,314 | +1.55% | 18,300 | 266億4792万 | +9.23% | 15.02 | 0.58 |
12/01 | 1,246 | 1,300 | 1,245 | 1,294 | +3.85% | 23,500 | 262億4232万 | +7.92% | 14.79 | 0.57 |
11/30 | 1,246 | 1,246 | 1,228 | 1,246 | 0% | 5,800 | 252億6888万 | +4.27% | 14.24 | 0.55 |
11/29 | 1,221 | 1,246 | 1,221 | 1,246 | +1.22% | 6,500 | 252億6888万 | +4.36% | 14.24 | 0.55 |
11/28 | 1,214 | 1,243 | 1,205 | 1,231 | +1.4% | 23,400 | 249億6468万 | +3.27% | 14.07 | 0.54 |
11/27 | 1,203 | 1,219 | 1,201 | 1,214 | +1.42% | 17,800 | 246億1992万 | +1.93% | 13.87 | 0.53 |
11/24 | 1,179 | 1,203 | 1,173 | 1,197 | +1.61% | 14,500 | 242億7516万 | +0.59% | 13.68 | 0.53 |
11/22 | 1,181 | 1,181 | 1,172 | 1,178 | -0.25% | 2,000 | 238億8984万 | -1.09% | 13.46 | 0.52 |
11/21 | 1,185 | 1,186 | 1,170 | 1,181 | -0.34% | 8,000 | 239億5068万 | -0.76% | 13.5 | 0.52 |
11/20 | 1,165 | 1,192 | 1,165 | 1,185 | +0.25% | 6,700 | 240億3180万 | -0.34% | 13.54 | 0.52 |
11/17 | 1,189 | 1,195 | 1,167 | 1,182 | +1.2% | 14,800 | 239億7096万 | -0.59% | 13.51 | 0.52 |
11/16 | 1,239 | 1,239 | 1,167 | 1,168 | -3.71% | 48,400 | 236億8704万 | -1.77% | 13.35 | 0.51 |
11/15 | 1,200 | 1,240 | 1,171 | 1,213 | +1.08% | 58,700 | 245億9964万 | +2.02% | 13.86 | 0.53 |
11/14 | 1,191 | 1,210 | 1,170 | 1,200 | +2.48% | 20,000 | 243億3600万 | +1.18% | 13.71 | 0.53 |
11/13 | 1,174 | 1,180 | 1,171 | 1,171 | +0.34% | 800 | 237億4788万 | -1.1% | 13.38 | 0.51 |
11/10 | 1,158 | 1,188 | 1,158 | 1,167 | -0.09% | 4,200 | 236億6676万 | -1.27% | 13.34 | 0.51 |
11/09 | 1,187 | 1,189 | 1,168 | 1,168 | -1.6% | 9,300 | 236億8704万 | -1.02% | 13.35 | 0.51 |
11/08 | 1,196 | 1,196 | 1,173 | 1,187 | +1.19% | 16,200 | 240億7236万 | +0.76% | 13.57 | 0.52 |
11/07 | 1,160 | 1,220 | 1,160 | 1,173 | -0.93% | 31,100 | 237億8844万 | -0.26% | 13.41 | 0.52 |
11/06 | 1,195 | 1,195 | 1,182 | 1,184 | +1.63% | 5,600 | 240億1152万 | +0.94% | 13.53 | 0.52 |
11/02 | 1,206 | 1,207 | 1,165 | 1,165 | -3.08% | 43,100 | 236億2620万 | -0.43% | 13.31 | 0.51 |
11/01 | 1,193 | 1,208 | 1,193 | 1,202 | +0.92% | 9,800 | 243億7656万 | +2.82% | 13.74 | 0.53 |
10/31 | 1,216 | 1,216 | 1,182 | 1,191 | -2.14% | 12,200 | 241億5348万 | +2.14% | 13.61 | 0.52 |
10/30 | 1,219 | 1,220 | 1,209 | 1,217 | +0.41% | 2,400 | 246億8076万 | +4.46% | 13.91 | 0.53 |
10/27 | 1,196 | 1,215 | 1,196 | 1,212 | +1.42% | 3,500 | 245億7936万 | +4.39% | 13.85 | 0.53 |
10/26 | 1,214 | 1,215 | 1,195 | 1,195 | -1.57% | 5,900 | 242億3460万 | +3.11% | 13.66 | 0.53 |
10/25 | 1,204 | 1,214 | 1,204 | 1,214 | +0.91% | 4,200 | 246億1992万 | +5.11% | 13.87 | 0.53 |
10/24 | 1,213 | 1,215 | 1,148 | 1,203 | -0.17% | 37,900 | 243億9684万 | +4.43% | 13.75 | 0.53 |
10/23 | 1,200 | 1,207 | 1,198 | 1,205 | +0.42% | 6,700 | 244億3740万 | +4.97% | 13.77 | 0.53 |
10/20 | 1,215 | 1,215 | 1,160 | 1,200 | +0.33% | 12,600 | 243億3600万 | +4.9% | 13.71 | 0.53 |
10/19 | 1,208 | 1,217 | 1,193 | 1,196 | -0.91% | 5,800 | 242億5488万 | +4.91% | 13.67 | 0.53 |
10/18 | 1,174 | 1,207 | 1,174 | 1,207 | +2.81% | 16,600 | 244億7796万 | +6.25% | 13.79 | 0.53 |
10/17 | 1,166 | 1,177 | 1,155 | 1,174 | +1.65% | 8,500 | 238億872万 | +3.71% | 13.42 | 0.52 |
10/16 | 1,166 | 1,170 | 1,152 | 1,155 | -1.79% | 3,700 | 234億2340万 | +2.3% | 13.2 | 0.51 |
10/13 | 1,180 | 1,180 | 1,168 | 1,176 | 0% | 6,400 | 238億4928万 | +4.35% | 13.44 | 0.52 |
10/12 | 1,166 | 1,176 | 1,166 | 1,176 | +1.12% | 3,800 | 238億4928万 | +4.53% | 13.44 | 0.52 |
10/11 | 1,160 | 1,173 | 1,159 | 1,163 | +0.43% | 7,500 | 235億8564万 | +3.65% | 13.29 | 0.51 |
10/10 | 1,137 | 1,176 | 1,137 | 1,158 | +1.85% | 20,600 | 234億8424万 | +3.49% | 13.23 | 0.51 |
10/06 | 1,130 | 1,144 | 1,126 | 1,137 | +0.26% | 13,200 | 230億5836万 | +1.88% | 12.99 | 0.5 |
10/05 | 1,115 | 1,134 | 1,115 | 1,134 | +1.8% | 14,900 | 229億9752万 | +1.7% | 12.96 | 0.5 |
10/04 | 1,115 | 1,129 | 1,102 | 1,114 | -0.36% | 14,000 | 225億9192万 | +0.18% | 12.73 | 0.49 |
10/03 | 1,125 | 1,133 | 1,116 | 1,118 | -0.62% | 23,100 | 226億7304万 | +0.72% | 12.78 | 0.49 |
10/02 | 1,120 | 1,140 | 1,120 | 1,125 | +1.9% | 10,200 | 228億1500万 | +1.53% | 12.86 | 0.49 |
09/29 | 1,129 | 1,129 | 1,100 | 1,104 | -0.99% | 7,100 | 223億8912万 | 0% | 12.62 | 0.49 |
09/28 | 1,130 | 1,144 | 1,115 | 1,115 | -1.76% | 8,100 | 226億1220万 | +1.18% | 12.74 | 0.49 |
09/27 | 1,132 | 1,141 | 1,120 | 1,135 | -0.18% | 12,600 | 230億1780万 | +3.28% | 12.97 | 0.5 |
09/26 | 1,143 | 1,155 | 1,131 | 1,137 | -0.52% | 16,100 | 230億5836万 | +3.84% | 12.99 | 0.5 |
09/25 | 1,135 | 1,152 | 1,135 | 1,143 | +0.79% | 9,900 | 231億8004万 | +4.77% | 13.06 | 0.5 |
09/22 | 1,140 | 1,140 | 1,123 | 1,134 | -1.13% | 8,200 | 229億9752万 | +4.32% | 12.96 | 0.5 |
09/21 | 1,112 | 1,149 | 1,112 | 1,147 | +3.15% | 18,600 | 232億6116万 | +5.81% | 13.11 | 0.5 |
09/20 | 1,123 | 1,123 | 1,108 | 1,112 | -0.98% | 6,500 | 225億5136万 | +2.87% | 12.71 | 0.49 |
09/19 | 1,122 | 1,128 | 1,115 | 1,123 | +0.72% | 7,000 | 227億7444万 | +4.08% | 12.83 | 0.49 |
09/15 | 1,095 | 1,120 | 1,095 | 1,115 | +1.18% | 26,400 | 226億1220万 | +3.43% | 12.74 | 0.49 |
09/14 | 1,108 | 1,110 | 1,098 | 1,102 | -0.27% | 5,600 | 223億4856万 | +2.32% | 12.59 | 0.48 |
09/13 | 1,097 | 1,107 | 1,096 | 1,105 | +0.91% | 12,300 | 224億940万 | +2.7% | 12.63 | 0.49 |
09/12 | 1,111 | 1,112 | 1,095 | 1,095 | -0.99% | 7,700 | 222億660万 | +1.77% | 12.51 | 0.48 |
09/11 | 1,102 | 1,116 | 1,101 | 1,106 | +0.09% | 8,000 | 224億2968万 | +2.88% | 12.64 | 0.49 |
09/08 | 1,102 | 1,110 | 1,101 | 1,105 | +0.27% | 10,600 | 224億940万 | +2.79% | 12.63 | 0.49 |
09/07 | 1,111 | 1,116 | 1,095 | 1,102 | -1.25% | 14,300 | 223億4856万 | +2.42% | 12.59 | 0.48 |
09/06 | 1,097 | 1,117 | 1,097 | 1,116 | +1.73% | 15,900 | 226億3248万 | +3.62% | 12.75 | 0.49 |
09/05 | 1,098 | 1,100 | 1,082 | 1,097 | -0.09% | 6,700 | 222億4716万 | +1.86% | 12.54 | 0.48 |
09/04 | 1,098 | 1,102 | 1,086 | 1,098 | +0.46% | 7,900 | 222億6744万 | +1.76% | 12.55 | 0.48 |
09/01 | 1,093 | 1,095 | 1,081 | 1,093 | +0.46% | 6,800 | 221億6604万 | +1.3% | 12.49 | 0.48 |
08/31 | 1,076 | 1,089 | 1,072 | 1,088 | +1.12% | 9,300 | 220億6464万 | +0.65% | 12.43 | 0.48 |