PBR
2023/08/14~2024/01/11
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 |
01/11 | 1,329 | 1,337 | 1,315 | 1,315 | -0.53% | 2,700 | 16億430万 | +1.78% | 8 | 0.61 |
01/10 | 1,324 | 1,339 | 1,322 | 1,322 | -0.23% | 2,300 | 16億1284万 | +2.08% | 8.05 | 0.61 |
01/09 | 1,312 | 1,342 | 1,312 | 1,325 | +1.92% | 2,300 | 16億1650万 | +2% | 8.07 | 0.61 |
01/05 | 1,310 | 1,333 | 1,300 | 1,300 | -1.07% | 3,900 | 15億8600万 | -0.38% | 7.91 | 0.6 |
01/04 | 1,293 | 1,315 | 1,263 | 1,314 | +3.38% | 3,200 | 16億308万 | -0.38% | 8 | 0.61 |
2023 |
12/29 | 1,249 | 1,273 | 1,238 | 1,271 | +1.76% | 2,100 | 15億5062万 | -4.65% | 7.74 | 0.59 |
12/28 | 1,221 | 1,271 | 1,221 | 1,249 | +2.29% | 8,000 | 15億2378万 | -7.28% | 7.6 | 0.58 |
12/27 | 1,231 | 1,243 | 1,205 | 1,221 | -0.73% | 4,900 | 14億8962万 | -10.35% | 7.43 | 0.57 |
12/26 | 1,256 | 1,256 | 1,220 | 1,230 | -2.07% | 3,900 | 15億60万 | -10.93% | 7.49 | 0.57 |
12/25 | 1,274 | 1,296 | 1,237 | 1,256 | -1.41% | 4,500 | 15億3232万 | -10.29% | 7.65 | 0.58 |
12/22 | 1,260 | 1,277 | 1,256 | 1,274 | +1.92% | 3,000 | 15億5428万 | -9.84% | 7.76 | 0.59 |
12/21 | 1,211 | 1,250 | 1,206 | 1,250 | +3.22% | 4,900 | 15億2500万 | -12.34% | 7.61 | 0.58 |
12/20 | 1,178 | 1,235 | 1,170 | 1,211 | -3.27% | 41,900 | 14億7742万 | -15.84% | 7.37 | 0.56 |
12/19 | 1,252 | 1,253 | 1,228 | 1,252 | 0% | 4,300 | 15億2744万 | -13.83% | 7.62 | 0.58 |
12/18 | 1,240 | 1,252 | 1,229 | 1,252 | -0.08% | 4,800 | 15億2744万 | -14.54% | 7.62 | 0.58 |
12/15 | 1,265 | 1,270 | 1,241 | 1,253 | -1.73% | 10,400 | 15億2866万 | -15.11% | 7.63 | 0.58 |
12/14 | 1,289 | 1,315 | 1,250 | 1,275 | -3.34% | 8,300 | 15億5550万 | -14.26% | 7.76 | 0.59 |
12/13 | 1,313 | 1,328 | 1,283 | 1,319 | +0.23% | 3,300 | 16億918万 | -11.89% | 8.03 | 0.61 |
12/12 | 1,311 | 1,325 | 1,305 | 1,316 | -0.15% | 4,900 | 16億552万 | -12.56% | 8.01 | 0.61 |
12/11 | 1,324 | 1,339 | 1,318 | 1,318 | -0.38% | 2,900 | 16億796万 | -12.95% | 8.02 | 0.61 |
12/08 | 1,334 | 1,335 | 1,310 | 1,323 | -0.82% | 4,500 | 16億1406万 | -13.07% | 8.05 | 0.61 |
12/07 | 1,373 | 1,373 | 1,324 | 1,334 | -1.4% | 7,000 | 16億2748万 | -12.81% | 8.12 | 0.62 |
12/06 | 1,362 | 1,377 | 1,350 | 1,353 | -1.6% | 8,000 | 16億5066万 | -12.14% | 8.24 | 0.63 |
12/05 | 1,371 | 1,375 | 1,361 | 1,375 | -0.72% | 3,900 | 16億7750万 | -11.12% | 8.37 | 0.64 |
12/04 | 1,390 | 1,420 | 1,350 | 1,385 | -0.36% | 11,700 | 16億8970万 | -10.76% | 8.43 | 0.64 |
12/01 | 1,426 | 1,426 | 1,382 | 1,390 | -2.8% | 12,600 | 16億9580万 | -10.67% | 8.46 | 0.64 |
11/30 | 1,478 | 1,478 | 1,425 | 1,430 | -3.25% | 16,900 | 17億4460万 | -8.33% | 6.81 | 0.66 |
11/29 | 1,486 | 1,527 | 1,447 | 1,478 | -10.75% | 60,700 | 18億316万 | -5.38% | 7.04 | 0.68 |
11/28 | 1,660 | 1,720 | 1,640 | 1,656 | -0.06% | 28,500 | 20億2032万 | +5.95% | 7.89 | 0.76 |
11/27 | 1,628 | 1,676 | 1,628 | 1,657 | +1.78% | 14,600 | 20億2154万 | +6.42% | 7.89 | 0.76 |
11/24 | 1,617 | 1,657 | 1,605 | 1,628 | +0.8% | 13,800 | 19億8616万 | +5.03% | 7.76 | 0.75 |
11/22 | 1,696 | 1,697 | 1,593 | 1,615 | -4.21% | 18,800 | 19億7030万 | +4.46% | 7.69 | 0.75 |
11/21 | 1,710 | 1,745 | 1,674 | 1,686 | -1.4% | 19,200 | 20億5692万 | +9.41% | 8.03 | 0.78 |
11/20 | 1,605 | 1,710 | 1,600 | 1,710 | +7.28% | 30,500 | 20億8620万 | +11.55% | 8.15 | 0.79 |
11/17 | 1,590 | 1,610 | 1,580 | 1,594 | +0.25% | 13,700 | 19億4468万 | +4.52% | 7.59 | 0.74 |
11/16 | 1,580 | 1,590 | 1,567 | 1,590 | +1.34% | 7,500 | 19億3980万 | +4.47% | 7.58 | 0.73 |
11/15 | 1,574 | 1,580 | 1,549 | 1,569 | +0.06% | 12,700 | 19億1418万 | +3.36% | 7.48 | 0.72 |
11/14 | 1,537 | 1,568 | 1,537 | 1,568 | +1.55% | 6,100 | 19億1296万 | +3.5% | 7.47 | 0.72 |
11/13 | 1,549 | 1,573 | 1,535 | 1,544 | +0.72% | 4,700 | 18億8368万 | +2.12% | 7.36 | 0.71 |
11/10 | 1,528 | 1,534 | 1,514 | 1,533 | +0.52% | 2,500 | 18億7026万 | +1.79% | 7.3 | 0.71 |
11/09 | 1,530 | 1,530 | 1,510 | 1,525 | -0.26% | 2,900 | 18億6050万 | +1.19% | 7.27 | 0.7 |
11/08 | 1,525 | 1,541 | 1,524 | 1,529 | -0.07% | 4,200 | 18億6538万 | +1.26% | 7.29 | 0.71 |
11/07 | 1,520 | 1,560 | 1,516 | 1,530 | +0.13% | 7,000 | 18億6660万 | +1.32% | 7.29 | 0.71 |
11/06 | 1,555 | 1,555 | 1,516 | 1,528 | +0.86% | 7,700 | 18億6416万 | +1.33% | 7.28 | 0.71 |
11/02 | 1,574 | 1,574 | 1,515 | 1,515 | -1.56% | 12,400 | 18億4830万 | +0.53% | 7.22 | 0.7 |
11/01 | 1,578 | 1,578 | 1,539 | 1,539 | -1.97% | 18,700 | 18億7758万 | +2.33% | 7.33 | 0.71 |
10/31 | 1,549 | 1,595 | 1,523 | 1,570 | +3.22% | 13,800 | 19億1540万 | +4.67% | 7.48 | 0.72 |
10/30 | 1,503 | 1,549 | 1,490 | 1,521 | +1.2% | 11,300 | 18億5562万 | +1.74% | 7.25 | 0.7 |
10/27 | 1,505 | 1,505 | 1,487 | 1,503 | +0.87% | 1,100 | 18億3366万 | +0.8% | 7.16 | 0.69 |
10/26 | 1,480 | 1,490 | 1,480 | 1,490 | 0% | 1,200 | 18億1780万 | +0.2% | 7.1 | 0.69 |
10/25 | 1,477 | 1,505 | 1,471 | 1,490 | +1.29% | 3,900 | 18億1780万 | +0.34% | 7.1 | 0.69 |
10/24 | 1,495 | 1,503 | 1,440 | 1,471 | -2.06% | 5,500 | 17億9462万 | -0.68% | 7.01 | 0.68 |
10/23 | 1,527 | 1,527 | 1,472 | 1,502 | -0.66% | 5,700 | 18億3244万 | +1.76% | 7.16 | 0.69 |
10/20 | 1,500 | 1,518 | 1,477 | 1,512 | +1.34% | 6,900 | 18億4464万 | +2.79% | 7.2 | 0.7 |
10/19 | 1,493 | 1,512 | 1,491 | 1,492 | -1.45% | 1,400 | 18億2024万 | +1.84% | 7.11 | 0.69 |
10/18 | 1,507 | 1,518 | 1,495 | 1,514 | +1.07% | 2,000 | 18億4708万 | +3.63% | 7.21 | 0.7 |
10/17 | 1,505 | 1,517 | 1,483 | 1,498 | +0.88% | 2,000 | 18億2756万 | +2.96% | 7.14 | 0.69 |
10/16 | 1,508 | 1,549 | 1,485 | 1,485 | -1.85% | 2,500 | 18億1170万 | +2.56% | 7.08 | 0.69 |
10/13 | 1,529 | 1,591 | 1,505 | 1,513 | +0.2% | 4,800 | 18億4586万 | +4.78% | 7.21 | 0.7 |
10/12 | 1,497 | 1,520 | 1,497 | 1,510 | +0.87% | 2,500 | 18億4220万 | +5.08% | 7.19 | 0.7 |
10/11 | 1,510 | 1,530 | 1,497 | 1,497 | -0.2% | 3,500 | 18億2634万 | +4.61% | 7.13 | 0.69 |
10/10 | 1,490 | 1,506 | 1,490 | 1,500 | +1.49% | 12,900 | 18億3000万 | +5.26% | 7.15 | 0.69 |
10/06 | 1,400 | 1,495 | 1,392 | 1,478 | +5.5% | 15,400 | 18億316万 | +4.16% | 7.04 | 0.68 |
10/05 | 1,432 | 1,432 | 1,355 | 1,401 | -10.76% | 47,300 | 17億922万 | -0.92% | 6.68 | 0.65 |
10/04 | 1,570 | 1,570 | 1,451 | 1,570 | -0.63% | 21,800 | 19億1540万 | +11.11% | 7.48 | 0.72 |
10/03 | 1,546 | 1,580 | 1,542 | 1,580 | +3% | 15,600 | 19億2760万 | +12.62% | 7.53 | 0.73 |
10/02 | 1,499 | 1,534 | 1,498 | 1,534 | +2.47% | 15,400 | 18億7148万 | +10.2% | 7.31 | 0.71 |
09/29 | 1,486 | 1,499 | 1,484 | 1,497 | +0.74% | 2,500 | 18億2634万 | +8.32% | 7.13 | 0.69 |
09/28 | 1,450 | 1,499 | 1,450 | 1,486 | +2.84% | 10,400 | 18億1292万 | +8.07% | 7.08 | 0.69 |
09/27 | 1,445 | 1,445 | 1,434 | 1,445 | -0.28% | 500 | 17億6290万 | +5.71% | 6.88 | 0.67 |
09/26 | 1,450 | 1,450 | 1,445 | 1,449 | 0% | 1,100 | 17億6778万 | +6.47% | 6.9 | 0.67 |
09/25 | 1,406 | 1,450 | 1,406 | 1,449 | +3.06% | 3,400 | 17億6778万 | +6.94% | 6.9 | 0.67 |
09/22 | 1,415 | 1,415 | 1,397 | 1,406 | -0.71% | 3,900 | 17億1532万 | +4.23% | 6.7 | 0.65 |
09/21 | 1,420 | 1,420 | 1,398 | 1,416 | -0.28% | 2,300 | 17億2752万 | +5.2% | 6.75 | 0.65 |
09/20 | 1,402 | 1,420 | 1,395 | 1,420 | +2.23% | 6,800 | 17億3240万 | +5.73% | 6.77 | 0.66 |
09/19 | 1,393 | 1,393 | 1,374 | 1,389 | +2.21% | 3,100 | 16億9458万 | +3.66% | 6.62 | 0.64 |
09/15 | 1,369 | 1,369 | 1,355 | 1,359 | -0.8% | 800 | 16億5798万 | +1.65% | 6.48 | 0.63 |
09/14 | 1,387 | 1,387 | 1,344 | 1,370 | -0.22% | 3,800 | 16億7140万 | +2.47% | 6.53 | 0.63 |
09/13 | 1,394 | 1,394 | 1,362 | 1,373 | -1.51% | 2,500 | 16億7506万 | +2.85% | 6.54 | 0.63 |
09/12 | 1,453 | 1,453 | 1,376 | 1,394 | +2.27% | 14,900 | 17億68万 | +4.58% | 6.64 | 0.64 |
09/11 | 1,350 | 1,459 | 1,330 | 1,363 | +2.64% | 29,900 | 16億6286万 | +2.4% | 6.49 | 0.63 |
09/08 | 1,350 | 1,355 | 1,290 | 1,328 | -2.42% | 12,600 | 16億2016万 | -0.15% | 6.33 | 0.61 |
09/07 | 1,354 | 1,362 | 1,350 | 1,361 | +0.81% | 3,500 | 16億6042万 | +2.33% | 6.48 | 0.63 |
09/06 | 1,341 | 1,358 | 1,337 | 1,350 | -0.37% | 2,900 | 16億4700万 | +1.66% | 6.43 | 0.62 |
09/05 | 1,354 | 1,355 | 1,354 | 1,355 | +0.07% | 200 | 16億5310万 | +2.19% | 6.46 | 0.63 |
09/04 | 1,352 | 1,360 | 1,352 | 1,354 | +0.15% | 1,600 | 16億5188万 | +2.27% | 6.45 | 0.62 |
09/01 | 1,358 | 1,358 | 1,352 | 1,352 | -0.44% | 500 | 16億4944万 | +2.27% | 6.44 | 0.62 |
08/31 | 1,356 | 1,358 | 1,331 | 1,358 | +0.15% | 2,400 | 16億5676万 | +2.8% | 6.47 | 0.65 |
08/30 | 1,331 | 1,356 | 1,331 | 1,356 | +2.81% | 2,000 | 16億5432万 | +2.65% | 6.46 | 0.65 |
08/29 | 1,329 | 1,329 | 1,310 | 1,319 | -0.75% | 2,200 | 16億918万 | -0.08% | 6.28 | 0.63 |
08/28 | 1,340 | 1,340 | 1,329 | 1,329 | +3.83% | 200 | 16億2138万 | +0.68% | 6.33 | 0.64 |
08/24 | 1,339 | 1,339 | 1,280 | 1,280 | -2.29% | 700 | 15億6160万 | -3.03% | 6.1 | 0.62 |
08/23 | 1,290 | 1,310 | 1,290 | 1,310 | +1.55% | 2,100 | 15億9820万 | -0.83% | 6.24 | 0.63 |
08/22 | 1,301 | 1,304 | 1,290 | 1,290 | -0.77% | 1,300 | 15億7380万 | -2.35% | 6.15 | 0.62 |
08/21 | 1,290 | 1,330 | 1,272 | 1,300 | +0.78% | 2,200 | 15億8600万 | -1.66% | 6.19 | 0.63 |
08/18 | 1,291 | 1,291 | 1,290 | 1,290 | -1.53% | 500 | 15億7380万 | -2.42% | 6.15 | 0.62 |
08/17 | 1,319 | 1,319 | 1,275 | 1,310 | -0.68% | 1,300 | 15億9820万 | -0.91% | 6.24 | 0.63 |
08/16 | 1,340 | 1,340 | 1,319 | 1,319 | -1.35% | 1,400 | 16億918万 | -0.15% | 6.28 | 0.63 |
08/15 | 1,328 | 1,337 | 1,327 | 1,337 | -0.59% | 1,100 | 16億3114万 | +1.29% | 6.37 | 0.64 |
08/14 | 1,333 | 1,345 | 1,333 | 1,345 | +0.9% | 600 | 16億4090万 | +2.05% | 6.41 | 0.65 |