PBR
2023/09/21~2024/02/19
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 | PER | PBR |
---|
2024 |
02/19 | 510 | 521 | 495 | 516 | +0.98% | 1,735,100 | 437億6154万 | +18.62% | - | 8.62 |
02/16 | 458 | 512 | 451 | 511 | +11.33% | 2,639,400 | 433億3750万 | +18.84% | - | 8.53 |
02/15 | 482 | 485 | 458 | 459 | -2.55% | 1,687,800 | 389億2742万 | +8% | - | 7.67 |
02/14 | 445 | 490 | 442 | 471 | +11.61% | 4,425,900 | 399億4513万 | +11.61% | - | 7.87 |
02/13 | 422 | 424 | 413 | 422 | +1.69% | 714,600 | 357億8948万 | +0.96% | - | 7.05 |
02/09 | 414 | 421 | 411 | 415 | +0.24% | 469,900 | 351億9581万 | -0.24% | - | 6.93 |
02/08 | 418 | 419 | 407 | 414 | -0.48% | 567,400 | 351億1100万 | -0.24% | - | 6.91 |
02/07 | 419 | 419 | 408 | 416 | -0.72% | 681,500 | 352億8062万 | +0.48% | - | 6.95 |
02/06 | 425 | 425 | 414 | 419 | -1.87% | 538,500 | 355億3505万 | +1.45% | - | 7 |
02/05 | 441 | 441 | 425 | 427 | -3.61% | 877,400 | 362億1352万 | +3.89% | - | 7.13 |
02/02 | 424 | 443 | 423 | 443 | +5.98% | 868,500 | 375億7047万 | +8.31% | - | 7.4 |
02/01 | 422 | 426 | 418 | 418 | -2.56% | 448,900 | 354億5024万 | +2.96% | - | 6.98 |
01/31 | 433 | 433 | 415 | 429 | -1.61% | 892,700 | 363億8314万 | +6.19% | - | 7.16 |
01/30 | 441 | 442 | 427 | 436 | -1.13% | 766,400 | 369億7681万 | +8.19% | - | 7.28 |
01/29 | 449 | 450 | 439 | 441 | -1.56% | 794,500 | 374億85万 | +9.98% | - | 7.36 |
01/26 | 466 | 470 | 447 | 448 | -4.27% | 1,644,400 | 379億9452万 | +12% | - | 7.48 |
01/25 | 443 | 469 | 430 | 468 | +7.59% | 2,952,800 | 396億9070万 | +17.88% | - | 7.82 |
01/24 | 441 | 453 | 432 | 435 | -1.14% | 1,024,400 | 368億9200万 | +10.69% | - | 7.26 |
01/23 | 463 | 463 | 433 | 440 | -0.68% | 2,235,800 | 373億1604万 | +12.82% | - | 7.35 |
01/22 | 418 | 448 | 411 | 443 | +5.98% | 1,586,800 | 373億2239万 | +14.47% | - | 7.35 |
01/19 | 411 | 423 | 407 | 418 | +2.7% | 699,100 | 352億1616万 | +8.85% | - | 6.93 |
01/18 | 413 | 423 | 404 | 407 | +2.01% | 1,097,600 | 342億8942万 | +6.27% | - | 6.75 |
01/17 | 394 | 402 | 389 | 399 | +2.05% | 654,000 | 336億1543万 | +4.45% | - | 6.62 |
01/16 | 398 | 409 | 391 | 391 | -0.76% | 760,200 | 329億4143万 | +2.62% | - | 6.49 |
01/15 | 395 | 398 | 383 | 394 | -0.25% | 495,800 | 331億9418万 | +3.41% | - | 6.53 |
01/12 | 376 | 402 | 374 | 395 | +4.77% | 1,157,700 | 332億7843万 | +3.95% | - | 6.55 |
01/11 | 385 | 385 | 375 | 377 | -1.57% | 511,100 | 317億6194万 | -0.79% | - | 6.25 |
01/10 | 375 | 385 | 371 | 383 | +1.86% | 449,900 | 322億6744万 | +0.79% | - | 6.35 |
01/09 | 377 | 381 | 369 | 376 | +1.62% | 520,200 | 316億7769万 | -1.31% | - | 6.24 |
01/05 | 385 | 385 | 369 | 370 | -4.15% | 853,000 | 311億7220万 | -3.14% | - | 6.14 |
01/04 | 380 | 387 | 375 | 386 | 0% | 437,500 | 325億2019万 | +0.78% | - | 6.4 |
2023 |
12/29 | 387 | 391 | 384 | 386 | -1.53% | 313,800 | 325億2019万 | +1.05% | - | 6.69 |
12/28 | 371 | 393 | 367 | 392 | +4.53% | 1,268,800 | 330億2568万 | +2.62% | - | 6.79 |
12/27 | 365 | 377 | 362 | 375 | +1.63% | 797,800 | 315億9345万 | -2.09% | - | 6.5 |
12/26 | 374 | 377 | 367 | 369 | -0.54% | 674,700 | 310億8795万 | -3.91% | - | 6.39 |
12/25 | 385 | 388 | 371 | 371 | -2.62% | 571,300 | 312億5645万 | -3.64% | - | 6.43 |
12/22 | 385 | 393 | 380 | 381 | -2.06% | 458,200 | 320億9894万 | -1.3% | - | 6.6 |
12/21 | 393 | 397 | 388 | 389 | -1.77% | 351,400 | 327億6418万 | +0.52% | - | 6.74 |
12/20 | 400 | 413 | 395 | 396 | -0.75% | 1,570,800 | 333億5377万 | +2.06% | - | 6.86 |
12/19 | 381 | 399 | 381 | 399 | +6.4% | 1,046,900 | 336億645万 | +2.57% | - | 6.91 |
12/18 | 375 | 382 | 371 | 375 | -0.27% | 403,900 | 315億8501万 | -3.85% | - | 6.5 |
12/15 | 371 | 380 | 367 | 376 | +1.35% | 488,300 | 316億6923万 | -4.08% | - | 6.51 |
12/14 | 372 | 382 | 369 | 371 | +1.37% | 612,300 | 312億4810万 | -5.84% | - | 6.43 |
12/13 | 365 | 371 | 364 | 366 | -0.54% | 365,600 | 308億2697万 | -7.81% | - | 6.34 |
12/12 | 378 | 381 | 366 | 368 | -2.39% | 555,200 | 309億9542万 | -7.77% | - | 6.38 |
12/11 | 377 | 383 | 375 | 377 | -0.26% | 549,900 | 317億5346万 | -5.99% | - | 6.53 |
12/08 | 371 | 379 | 370 | 378 | 0% | 507,700 | 318億3769万 | -5.97% | - | 6.55 |
12/07 | 384 | 387 | 376 | 378 | -3.32% | 577,800 | 318億3769万 | -5.97% | - | 6.55 |
12/06 | 383 | 393 | 383 | 391 | +3.17% | 618,000 | 329億3263万 | -2.49% | - | 6.77 |
12/05 | 387 | 387 | 375 | 379 | -2.57% | 768,500 | 319億2191万 | -5.25% | - | 6.57 |
12/04 | 385 | 392 | 384 | 389 | +1.04% | 433,500 | 327億6418万 | -2.75% | - | 6.74 |
12/01 | 397 | 398 | 384 | 385 | -3.02% | 551,500 | 324億2727万 | -3.51% | - | 6.67 |
11/30 | 412 | 420 | 393 | 397 | -3.17% | 579,800 | 334億3799万 | -0.25% | - | 6.88 |
11/29 | 381 | 415 | 380 | 410 | +8.18% | 1,302,500 | 345億3294万 | +3.02% | - | 7.1 |
11/28 | 379 | 383 | 369 | 379 | +0.53% | 678,700 | 319億2191万 | -4.29% | - | 6.57 |
11/27 | 391 | 394 | 375 | 377 | -4.31% | 1,154,400 | 317億5346万 | -5.04% | - | 6.53 |
11/24 | 402 | 404 | 393 | 394 | -1.5% | 539,300 | 331億8531万 | -0.76% | - | 6.83 |
11/22 | 400 | 401 | 393 | 400 | +0.25% | 494,600 | 336億9068万 | +0.76% | - | 6.93 |
11/21 | 400 | 406 | 393 | 399 | +0.76% | 628,900 | 335億718万 | +0.5% | - | 6.89 |
11/20 | 389 | 406 | 386 | 396 | +1.02% | 838,400 | 332億5524万 | -0.25% | - | 6.84 |
11/17 | 412 | 419 | 390 | 392 | -6.44% | 870,500 | 329億1933万 | -1.26% | - | 6.77 |
11/16 | 392 | 419 | 387 | 419 | +5.01% | 1,065,000 | 351億8674万 | +5.28% | - | 7.24 |
11/15 | 398 | 406 | 386 | 399 | -7.21% | 2,896,400 | 335億718万 | +0.25% | - | 6.89 |
11/14 | 428 | 432 | 417 | 430 | 0% | 1,098,300 | 361億1049万 | +8.04% | - | 7.43 |
11/13 | 426 | 435 | 423 | 430 | +2.87% | 957,700 | 361億1049万 | +8.31% | - | 7.43 |
11/10 | 430 | 431 | 415 | 418 | -4.35% | 727,400 | 351億276万 | +5.82% | - | 7.22 |
11/09 | 424 | 437 | 415 | 437 | +2.34% | 684,300 | 366億9834万 | +11.48% | - | 7.55 |
11/08 | 429 | 435 | 423 | 427 | -0.23% | 737,600 | 358億5856万 | +9.49% | - | 7.38 |
11/07 | 423 | 432 | 420 | 428 | +1.18% | 832,000 | 359億4254万 | +10.03% | - | 7.39 |
11/06 | 405 | 424 | 405 | 423 | +7.36% | 1,069,800 | 355億2265万 | +9.02% | - | 7.31 |
11/02 | 377 | 394 | 375 | 394 | +6.2% | 597,200 | 330億8729万 | +1.81% | - | 6.81 |
11/01 | 379 | 379 | 362 | 371 | -0.54% | 441,700 | 311億5580万 | -4.38% | - | 6.41 |
10/31 | 357 | 373 | 352 | 373 | +4.48% | 582,000 | 313億2375万 | -4.11% | - | 6.44 |
10/30 | 361 | 364 | 354 | 357 | -2.72% | 484,000 | 299億8011万 | -8.46% | - | 6.17 |
10/27 | 363 | 369 | 353 | 367 | +1.38% | 563,200 | 308億1988万 | -6.38% | - | 6.34 |
10/26 | 379 | 379 | 362 | 362 | -4.74% | 685,400 | 303億9999万 | -7.89% | - | 6.25 |
10/25 | 395 | 398 | 380 | 380 | -2.81% | 615,700 | 319億1160万 | -3.8% | - | 6.56 |
10/24 | 377 | 394 | 363 | 391 | +6.25% | 800,600 | 328億3535万 | -1.26% | - | 6.75 |
10/23 | 385 | 385 | 368 | 368 | -3.92% | 479,700 | 308億7332万 | -6.84% | - | 6.35 |
10/20 | 380 | 387 | 377 | 383 | -0.52% | 612,000 | 321億3174万 | -3.28% | - | 6.61 |
10/19 | 396 | 401 | 385 | 385 | -3.99% | 847,200 | 322億9953万 | -2.78% | - | 6.64 |
10/18 | 402 | 402 | 394 | 401 | +0.25% | 690,000 | 336億4185万 | +1.01% | - | 6.92 |
10/17 | 400 | 405 | 397 | 400 | +1.27% | 341,100 | 335億5796万 | +1.01% | - | 6.9 |
10/16 | 400 | 401 | 391 | 395 | -1.25% | 590,200 | 331億3848万 | -0.25% | - | 6.82 |
10/13 | 404 | 409 | 400 | 400 | -1.96% | 300,400 | 335億5796万 | +1.01% | - | 6.9 |
10/12 | 413 | 413 | 398 | 408 | -0.73% | 505,900 | 342億2911万 | +3.03% | - | 7.04 |
10/11 | 419 | 420 | 407 | 411 | -0.72% | 461,900 | 344億8080万 | +3.79% | - | 7.09 |
10/10 | 399 | 416 | 397 | 414 | +3.76% | 728,100 | 347億3248万 | +4.81% | - | 7.14 |
10/06 | 381 | 400 | 381 | 399 | +4.72% | 549,000 | 334億7406万 | +1.01% | - | 6.88 |
10/05 | 361 | 385 | 360 | 381 | +7.93% | 1,147,100 | 319億6395万 | -3.54% | - | 6.57 |
10/04 | 370 | 376 | 351 | 353 | -6.61% | 1,211,500 | 296億1489万 | -10.86% | - | 6.09 |
10/03 | 393 | 396 | 375 | 378 | -3.82% | 803,600 | 317億1227万 | -5.03% | - | 6.52 |
10/02 | 412 | 412 | 393 | 393 | -3.68% | 368,200 | 329億7069万 | -1.75% | - | 6.78 |
09/29 | 404 | 409 | 400 | 408 | +0.99% | 376,900 | 342億2911万 | +1.75% | - | 7.13 |
09/28 | 421 | 421 | 399 | 404 | -2.18% | 539,700 | 338億9353万 | +0.5% | - | 7.06 |
09/27 | 395 | 413 | 394 | 413 | +2.99% | 593,300 | 346億4859万 | +2.74% | - | 7.21 |
09/26 | 413 | 415 | 398 | 401 | +0.75% | 944,600 | 336億4185万 | 0% | - | 7 |
09/25 | 401 | 402 | 393 | 398 | -0.25% | 469,700 | 333億9017万 | -0.75% | - | 6.95 |
09/22 | 385 | 402 | 381 | 399 | +2.05% | 665,700 | 334億7406万 | -0.5% | - | 6.97 |
09/21 | 412 | 413 | 391 | 391 | -4.63% | 914,200 | 327億8237万 | -2.49% | - | 6.83 |