PBR
2023/08/29~2024/01/25
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 |
01/25 | 3,345 | 3,360 | 3,340 | 3,350 | +0.9% | 9,400 | 523億9873万 | -0.3% | 45.79 | 9.23 |
01/24 | 3,385 | 3,385 | 3,320 | 3,320 | -1.78% | 16,500 | 519億2949万 | -1.13% | 45.38 | 9.15 |
01/23 | 3,385 | 3,415 | 3,365 | 3,380 | +0.15% | 13,000 | 528億6797万 | +0.66% | 46.2 | 9.32 |
01/22 | 3,350 | 3,380 | 3,350 | 3,375 | +1.05% | 6,900 | 527億8976万 | +0.6% | 46.13 | 9.3 |
01/19 | 3,370 | 3,370 | 3,340 | 3,340 | -0.3% | 6,500 | 522億4231万 | -0.33% | 45.65 | 9.21 |
01/18 | 3,340 | 3,380 | 3,340 | 3,350 | +0.3% | 7,300 | 523億9873万 | +0.03% | 45.79 | 9.23 |
01/17 | 3,355 | 3,400 | 3,340 | 3,340 | -0.45% | 9,600 | 522億4231万 | -0.18% | 45.65 | 9.21 |
01/16 | 3,405 | 3,415 | 3,355 | 3,355 | -1.47% | 8,300 | 524億7694万 | +0.27% | 45.86 | 9.25 |
01/15 | 3,390 | 3,415 | 3,390 | 3,405 | +0.44% | 9,500 | 531億9057万 | +1.79% | 46.48 | 9.37 |
01/12 | 3,430 | 3,430 | 3,375 | 3,390 | -1.31% | 12,100 | 529億5625万 | +1.5% | 46.28 | 9.33 |
01/11 | 3,460 | 3,460 | 3,430 | 3,435 | -0.15% | 11,400 | 536億5921万 | +2.91% | 46.89 | 9.46 |
01/10 | 3,435 | 3,470 | 3,420 | 3,440 | -0.15% | 13,200 | 537億3731万 | +3.18% | 46.96 | 9.47 |
01/09 | 3,400 | 3,450 | 3,400 | 3,445 | +1.32% | 11,500 | 538億1542万 | +3.48% | 47.03 | 9.48 |
01/05 | 3,375 | 3,400 | 3,370 | 3,400 | +1.04% | 8,100 | 531億1246万 | +2.32% | 46.42 | 9.36 |
01/04 | 3,350 | 3,370 | 3,315 | 3,365 | +0.15% | 8,600 | 525億6571万 | +1.32% | 45.94 | 9.26 |
2023 |
12/29 | 3,340 | 3,365 | 3,335 | 3,360 | +0.6% | 6,200 | 524億8761万 | +1.24% | 45.88 | 10.11 |
12/28 | 3,345 | 3,350 | 3,320 | 3,340 | -0.3% | 8,200 | 521億7518万 | +0.69% | 45.61 | 10.05 |
12/27 | 3,310 | 3,350 | 3,310 | 3,350 | +1.21% | 12,600 | 523億3139万 | +1.06% | 45.74 | 10.08 |
12/26 | 3,310 | 3,315 | 3,290 | 3,310 | -0.15% | 11,500 | 517億654万 | -0.12% | 45.2 | 9.96 |
12/25 | 3,300 | 3,325 | 3,300 | 3,315 | +0.45% | 4,900 | 517億8465万 | -0.03% | 45.27 | 9.97 |
12/22 | 3,325 | 3,340 | 3,290 | 3,300 | -0.75% | 7,800 | 515億5033万 | -0.51% | 45.06 | 9.93 |
12/21 | 3,315 | 3,345 | 3,315 | 3,325 | -1.04% | 5,100 | 519億4086万 | +0.21% | 45.4 | 10 |
12/20 | 3,330 | 3,365 | 3,330 | 3,360 | +0.9% | 10,100 | 524億8761万 | +1.3% | 45.88 | 10.11 |
12/19 | 3,325 | 3,330 | 3,290 | 3,330 | +0.45% | 8,200 | 520億1897万 | +0.42% | 45.47 | 10.02 |
12/18 | 3,310 | 3,315 | 3,275 | 3,315 | 0% | 9,600 | 517億8465万 | -0.03% | 45.27 | 9.97 |
12/15 | 3,295 | 3,320 | 3,290 | 3,315 | +0.45% | 7,900 | 517億8465万 | -0.12% | 45.27 | 9.97 |
12/14 | 3,305 | 3,310 | 3,260 | 3,300 | -0.15% | 13,100 | 515億5033万 | -0.72% | 45.06 | 9.93 |
12/13 | 3,305 | 3,320 | 3,290 | 3,305 | +0.46% | 7,600 | 516億2843万 | -0.84% | 45.13 | 9.94 |
12/12 | 3,290 | 3,315 | 3,285 | 3,290 | 0% | 4,800 | 513億9411万 | -1.61% | 44.93 | 9.9 |
12/11 | 3,280 | 3,305 | 3,265 | 3,290 | +0.61% | 10,400 | 513億9411万 | -2% | 44.93 | 9.9 |
12/08 | 3,305 | 3,330 | 3,265 | 3,270 | -1.8% | 21,400 | 510億8169万 | -2.97% | 44.65 | 9.84 |
12/07 | 3,330 | 3,330 | 3,315 | 3,330 | 0% | 7,500 | 520億1897万 | -1.51% | 45.47 | 10.02 |
12/06 | 3,300 | 3,345 | 3,300 | 3,330 | +0.91% | 10,600 | 520億1897万 | -1.71% | 45.47 | 10.02 |
12/05 | 3,340 | 3,350 | 3,295 | 3,300 | -1.2% | 10,700 | 515億5033万 | -2.74% | 45.06 | 9.93 |
12/04 | 3,315 | 3,350 | 3,300 | 3,340 | +0.75% | 9,400 | 521億7518万 | -1.79% | 45.61 | 10.05 |
12/01 | 3,335 | 3,335 | 3,305 | 3,315 | 0% | 6,500 | 517億8465万 | -2.59% | 45.27 | 9.97 |
11/30 | 3,305 | 3,315 | 3,290 | 3,315 | +0.3% | 6,700 | 517億8465万 | -2.73% | 45.27 | 9.97 |
11/29 | 3,310 | 3,340 | 3,300 | 3,305 | -1.05% | 5,400 | 516億2843万 | -3.16% | 45.13 | 9.94 |
11/28 | 3,315 | 3,345 | 3,315 | 3,340 | +0.6% | 3,800 | 521億7518万 | -2.28% | 45.61 | 10.05 |
11/27 | 3,315 | 3,325 | 3,280 | 3,320 | +0.15% | 10,500 | 518億6275万 | -2.95% | 45.34 | 9.99 |
11/24 | 3,340 | 3,340 | 3,310 | 3,315 | +0.45% | 6,600 | 517億8465万 | -3.21% | 45.27 | 9.97 |
11/22 | 3,320 | 3,330 | 3,300 | 3,300 | -0.45% | 6,300 | 515億5033万 | -3.82% | 45.06 | 9.93 |
11/21 | 3,385 | 3,385 | 3,315 | 3,315 | -1.04% | 7,800 | 517億8465万 | -3.55% | 45.27 | 9.97 |
11/20 | 3,350 | 3,385 | 3,350 | 3,350 | 0% | 6,900 | 523億3139万 | -2.62% | 45.74 | 10.08 |
11/17 | 3,330 | 3,350 | 3,320 | 3,350 | +1.06% | 11,500 | 523億3139万 | -2.76% | 45.74 | 10.08 |
11/16 | 3,335 | 3,360 | 3,315 | 3,315 | 0% | 7,500 | 517億8465万 | -4.02% | 45.27 | 9.97 |
11/15 | 3,340 | 3,345 | 3,310 | 3,315 | -0.75% | 8,600 | 517億8465万 | -4.25% | 45.27 | 9.97 |
11/14 | 3,310 | 3,365 | 3,310 | 3,340 | +0.6% | 10,600 | 521億7518万 | -3.8% | 45.61 | 10.05 |
11/13 | 3,400 | 3,400 | 3,310 | 3,320 | -2.35% | 10,600 | 518億6275万 | -4.6% | 45.34 | 9.99 |
11/10 | 3,400 | 3,420 | 3,305 | 3,400 | -0.58% | 27,200 | 531億1246万 | -2.49% | 46.43 | 10.23 |
11/09 | 3,535 | 3,580 | 3,365 | 3,420 | -3.25% | 35,900 | 534億2489万 | -1.98% | 46.7 | 10.29 |
11/08 | 3,575 | 3,595 | 3,535 | 3,535 | -1.53% | 8,500 | 552億2134万 | +1.23% | 48.27 | 10.63 |
11/07 | 3,625 | 3,625 | 3,575 | 3,590 | -0.69% | 9,700 | 560億8051万 | +2.84% | 49.02 | 10.8 |
11/06 | 3,630 | 3,655 | 3,605 | 3,615 | +0.28% | 17,500 | 564億7104万 | +3.46% | 49.36 | 10.87 |
11/02 | 3,540 | 3,620 | 3,540 | 3,605 | +1.84% | 12,800 | 563億1483万 | +3.15% | 49.23 | 10.84 |
11/01 | 3,575 | 3,575 | 3,515 | 3,540 | +0.71% | 12,500 | 552億9944万 | +1.11% | 48.34 | 10.65 |
10/31 | 3,410 | 3,525 | 3,410 | 3,515 | +1.59% | 15,000 | 549億891万 | +0.2% | 48 | 10.57 |
10/30 | 3,470 | 3,470 | 3,425 | 3,460 | -0.57% | 19,700 | 540億4974万 | -1.7% | 47.25 | 10.41 |
10/27 | 3,420 | 3,485 | 3,420 | 3,480 | +2.5% | 12,200 | 543億6216万 | -1.5% | 47.52 | 10.47 |
10/26 | 3,440 | 3,460 | 3,385 | 3,395 | -1.31% | 9,200 | 530億3435万 | -4.18% | 46.36 | 10.21 |
10/25 | 3,465 | 3,465 | 3,420 | 3,440 | 0% | 9,100 | 537億3731万 | -3.37% | 46.97 | 10.35 |
10/24 | 3,425 | 3,445 | 3,335 | 3,440 | +0.44% | 20,100 | 537億3731万 | -3.83% | 46.97 | 10.35 |
10/23 | 3,430 | 3,475 | 3,420 | 3,425 | +0.15% | 9,900 | 535億299万 | -4.7% | 46.77 | 10.3 |
10/20 | 3,395 | 3,420 | 3,380 | 3,420 | 0% | 7,300 | 534億2489万 | -5.42% | 46.7 | 10.29 |
10/19 | 3,410 | 3,475 | 3,410 | 3,420 | -1.3% | 5,700 | 534億2489万 | -5.91% | 46.7 | 10.29 |
10/18 | 3,450 | 3,465 | 3,410 | 3,465 | +0.43% | 8,800 | 541億2784万 | -5.12% | 47.32 | 10.42 |
10/17 | 3,435 | 3,470 | 3,430 | 3,450 | +1.92% | 9,900 | 538億9352万 | -5.84% | 47.11 | 10.38 |
10/16 | 3,430 | 3,450 | 3,370 | 3,385 | -2.59% | 12,100 | 528億7814万 | -7.97% | 46.22 | 10.18 |
10/13 | 3,585 | 3,585 | 3,475 | 3,475 | -3.2% | 12,800 | 542億8406万 | -5.98% | 47.45 | 10.45 |
10/12 | 3,530 | 3,610 | 3,505 | 3,590 | +1.99% | 22,200 | 560億8051万 | -3.26% | 49.02 | 10.8 |
10/11 | 3,565 | 3,590 | 3,520 | 3,520 | -1.26% | 5,200 | 549億8702万 | -5.35% | 48.07 | 10.59 |
10/10 | 3,500 | 3,570 | 3,500 | 3,565 | +1.13% | 16,200 | 556億8998万 | -4.42% | 48.68 | 10.72 |
10/06 | 3,490 | 3,550 | 3,490 | 3,525 | +0.43% | 6,000 | 550億6512万 | -5.6% | 48.13 | 10.6 |
10/05 | 3,440 | 3,515 | 3,440 | 3,510 | +2.03% | 10,800 | 548億3080万 | -6.07% | 47.93 | 10.56 |
10/04 | 3,465 | 3,510 | 3,440 | 3,440 | -1.85% | 17,000 | 537億3731万 | -7.95% | 46.97 | 10.35 |
10/03 | 3,485 | 3,540 | 3,480 | 3,505 | +0.43% | 14,700 | 547億5270万 | -6.33% | 47.86 | 10.54 |
10/02 | 3,690 | 3,705 | 3,455 | 3,490 | -5.16% | 41,000 | 545億1838万 | -6.83% | 47.66 | 10.5 |
09/29 | 3,685 | 3,710 | 3,660 | 3,680 | +0.96% | 10,000 | 574億8643万 | -1.87% | 51.11 | 10.86 |
09/28 | 3,690 | 3,725 | 3,630 | 3,645 | -2.8% | 14,900 | 569億3968万 | -2.75% | 50.62 | 10.76 |
09/27 | 3,670 | 3,750 | 3,635 | 3,750 | +1.08% | 20,100 | 585億7992万 | +0.11% | 52.08 | 11.07 |
09/26 | 3,825 | 3,825 | 3,695 | 3,710 | -3.01% | 15,000 | 579億5507万 | -0.86% | 51.53 | 10.95 |
09/25 | 3,800 | 3,825 | 3,760 | 3,825 | +1.32% | 10,000 | 597億5152万 | +2.33% | 53.12 | 11.29 |
09/22 | 3,715 | 3,790 | 3,680 | 3,775 | +1.21% | 12,500 | 589億7045万 | +1.32% | 52.43 | 11.14 |
09/21 | 3,810 | 3,835 | 3,725 | 3,730 | -2.1% | 10,800 | 582億6749万 | +0.3% | 51.81 | 11.01 |
09/20 | 3,840 | 3,840 | 3,810 | 3,810 | -1.68% | 8,400 | 595億1720万 | +2.56% | 52.92 | 11.25 |
09/19 | 3,860 | 3,885 | 3,805 | 3,875 | 0% | 16,100 | 605億3258万 | +4.53% | 53.82 | 11.44 |
09/15 | 3,980 | 3,980 | 3,865 | 3,875 | -2.52% | 18,000 | 605億3258万 | +4.73% | 53.82 | 11.44 |
09/14 | 3,950 | 3,975 | 3,920 | 3,975 | +2.45% | 16,200 | 620億9471万 | +7.67% | 55.21 | 11.73 |
09/13 | 3,860 | 3,915 | 3,830 | 3,880 | +0.52% | 12,600 | 606億1069万 | +5.72% | 53.89 | 11.45 |
09/12 | 3,805 | 3,860 | 3,805 | 3,860 | +2.93% | 6,400 | 602億9826万 | +5.78% | 53.61 | 11.39 |
09/11 | 3,765 | 3,845 | 3,735 | 3,750 | -1.19% | 9,400 | 585億7992万 | +3.31% | 52.08 | 11.07 |
09/08 | 3,785 | 3,850 | 3,755 | 3,795 | -1.04% | 22,200 | 592億8288万 | +5.07% | 52.71 | 11.2 |
09/07 | 3,810 | 3,890 | 3,770 | 3,835 | -0.52% | 30,900 | 599億773万 | +6.74% | 53.26 | 11.32 |
09/06 | 3,815 | 3,905 | 3,805 | 3,855 | +1.45% | 27,800 | 602億2016万 | +7.86% | 53.54 | 11.38 |
09/05 | 3,775 | 3,800 | 3,735 | 3,800 | +0.53% | 11,900 | 593億6098万 | +6.86% | 52.78 | 11.22 |
09/04 | 3,660 | 3,800 | 3,660 | 3,780 | +3.14% | 34,900 | 590億4856万 | +6.81% | 52.5 | 11.16 |
09/01 | 3,605 | 3,700 | 3,585 | 3,665 | +1.66% | 26,000 | 562億9004万 | +4.06% | 50.05 | 10.64 |
08/31 | 3,545 | 3,620 | 3,545 | 3,605 | +2.41% | 13,900 | 553億6852万 | +2.77% | 49.23 | 10.46 |
08/30 | 3,565 | 3,580 | 3,515 | 3,520 | -1.26% | 8,400 | 540億6302万 | +0.69% | 48.07 | 10.22 |
08/29 | 3,580 | 3,605 | 3,565 | 3,565 | -0.83% | 4,700 | 547億5416万 | +2.27% | 48.68 | 10.35 |