PBR
2023/08/10~2024/01/10
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 |
01/10 | 1,260 | 1,289 | 1,260 | 1,280 | +1.91% | 4,700 | 49億8252万 | +4.75% | 11.67 | 2.06 |
01/09 | 1,250 | 1,256 | 1,236 | 1,256 | +1.78% | 2,500 | 48億8910万 | +2.95% | 11.45 | 2.03 |
01/05 | 1,234 | 1,241 | 1,230 | 1,234 | 0% | 89,000 | 48億346万 | +1.23% | 11.25 | 1.99 |
01/04 | 1,224 | 1,234 | 1,220 | 1,234 | +1.23% | 2,800 | 48億346万 | +1.31% | 11.25 | 1.99 |
2023 |
12/29 | 1,227 | 1,227 | 1,202 | 1,219 | +0.49% | 3,000 | 47億4507万 | +0.16% | 11.4 | 1.97 |
12/28 | 1,205 | 1,213 | 1,205 | 1,213 | +0.66% | 1,100 | 47億2172万 | -0.25% | 11.35 | 1.96 |
12/27 | 1,200 | 1,220 | 1,197 | 1,205 | +0.25% | 5,100 | 46億9058万 | -0.99% | 11.27 | 1.94 |
12/26 | 1,207 | 1,210 | 1,200 | 1,202 | -0.41% | 2,500 | 46億7890万 | -1.23% | 11.24 | 1.94 |
12/25 | 1,214 | 1,214 | 1,205 | 1,207 | -0.58% | 2,000 | 46億9836万 | -0.9% | 11.29 | 1.95 |
12/22 | 1,210 | 1,225 | 1,208 | 1,214 | +0.08% | 2,100 | 47億2561万 | -0.33% | 11.36 | 1.96 |
12/21 | 1,236 | 1,247 | 1,213 | 1,213 | -3.35% | 2,900 | 47億2172万 | -0.41% | 11.35 | 1.96 |
12/20 | 1,250 | 1,255 | 1,250 | 1,255 | +0.8% | 2,000 | 48億8521万 | +3.04% | 11.74 | 2.02 |
12/19 | 1,230 | 1,245 | 1,227 | 1,245 | +0.81% | 2,700 | 48億4628万 | +2.3% | 11.65 | 2.01 |
12/18 | 1,226 | 1,235 | 1,214 | 1,235 | +0.32% | 2,800 | 48億736万 | +1.48% | 11.55 | 1.99 |
12/15 | 1,207 | 1,231 | 1,207 | 1,231 | +1.9% | 3,500 | 47億9179万 | +1.23% | 11.52 | 1.99 |
12/14 | 1,203 | 1,222 | 1,203 | 1,208 | +0.42% | 4,400 | 47億226万 | -0.66% | 11.3 | 1.95 |
12/13 | 1,202 | 1,203 | 1,198 | 1,203 | 0% | 3,300 | 46億8279万 | -1.07% | 11.25 | 1.94 |
12/12 | 1,211 | 1,212 | 1,201 | 1,203 | -1.15% | 2,600 | 46億8279万 | -1.07% | 11.25 | 1.94 |
12/11 | 1,220 | 1,232 | 1,216 | 1,217 | +0.25% | 4,600 | 47億3729万 | +0.08% | 11.38 | 1.96 |
12/08 | 1,207 | 1,216 | 1,175 | 1,214 | +0.58% | 2,900 | 47億2561万 | -0.25% | 11.36 | 1.96 |
12/07 | 1,203 | 1,210 | 1,203 | 1,207 | +0.33% | 2,800 | 46億9836万 | -0.82% | 11.29 | 1.95 |
12/06 | 1,216 | 1,220 | 1,200 | 1,203 | -1.07% | 3,600 | 46億8279万 | -1.23% | 11.25 | 1.94 |
12/05 | 1,220 | 1,220 | 1,215 | 1,216 | -0.33% | 1,400 | 47億3340万 | -0.08% | 11.38 | 1.96 |
12/04 | 1,225 | 1,225 | 1,220 | 1,220 | -0.41% | 500 | 47億4897万 | +0.33% | 11.41 | 1.97 |
12/01 | 1,225 | 1,228 | 1,225 | 1,225 | +0.57% | 400 | 47億6843万 | +0.82% | 11.46 | 1.98 |
11/30 | 1,218 | 1,219 | 1,218 | 1,218 | -0.49% | 700 | 47億4118万 | +0.25% | 11.39 | 1.96 |
11/29 | 1,230 | 1,230 | 1,222 | 1,224 | +0.91% | 1,100 | 47億6454万 | +0.74% | 11.45 | 1.97 |
11/28 | 1,220 | 1,220 | 1,213 | 1,213 | +0.41% | 400 | 47億2172万 | -0.16% | 11.35 | 1.96 |
11/27 | 1,210 | 1,213 | 1,207 | 1,208 | -0.17% | 1,500 | 47億226万 | -0.74% | 11.3 | 1.95 |
11/24 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 4,800 | 47億1004万 | -0.58% | 11.32 | 1.95 |
11/22 | 1,220 | 1,224 | 1,215 | 1,220 | +0.66% | 6,000 | 47億4897万 | +0.25% | 11.41 | 1.97 |
11/21 | 1,212 | 1,220 | 1,207 | 1,212 | -0.49% | 4,400 | 47億1783万 | -0.33% | 11.34 | 1.96 |
11/20 | 1,227 | 1,227 | 1,201 | 1,218 | +0.66% | 3,200 | 47億4118万 | +0.08% | 11.39 | 1.96 |
11/17 | 1,212 | 1,238 | 1,199 | 1,210 | -0.41% | 5,800 | 47億1004万 | -0.66% | 11.32 | 1.95 |
11/16 | 1,221 | 1,221 | 1,212 | 1,215 | +0.08% | 2,600 | 47億2950万 | -0.25% | 11.37 | 1.96 |
11/15 | 1,230 | 1,230 | 1,211 | 1,214 | -1.3% | 4,900 | 47億2561万 | -0.33% | 11.36 | 1.96 |
11/14 | 1,275 | 1,275 | 1,221 | 1,230 | -1.2% | 4,200 | 47億8789万 | +0.9% | 11.51 | 1.98 |
11/13 | 1,238 | 1,255 | 1,213 | 1,245 | +2.81% | 7,200 | 48億4628万 | +2.13% | 11.65 | 2.01 |
11/10 | 1,211 | 1,211 | 1,211 | 1,211 | -1.06% | 300 | 47億1393万 | -0.49% | 11.33 | 1.95 |
11/08 | 1,220 | 1,224 | 1,220 | 1,224 | +0.25% | 600 | 47億6454万 | +0.41% | 11.45 | 1.97 |
11/07 | 1,203 | 1,221 | 1,203 | 1,221 | +1.33% | 1,800 | 47億5286万 | 0% | 11.42 | 1.97 |
11/06 | 1,207 | 1,223 | 1,205 | 1,205 | -0.08% | 1,800 | 46億9058万 | -1.47% | 11.27 | 1.94 |
11/02 | 1,210 | 1,210 | 1,206 | 1,206 | -2.66% | 600 | 46億9447万 | -1.71% | 11.28 | 1.95 |
11/01 | 1,240 | 1,240 | 1,239 | 1,239 | +1.47% | 400 | 48億2293万 | +0.65% | 11.59 | 2 |
10/31 | 1,223 | 1,230 | 1,204 | 1,221 | +0.66% | 900 | 47億5286万 | -0.97% | 11.42 | 1.97 |
10/30 | 1,200 | 1,213 | 1,200 | 1,213 | +2.54% | 4,900 | 47億2172万 | -1.86% | 11.35 | 1.96 |
10/27 | 1,180 | 1,191 | 1,180 | 1,183 | -0.17% | 800 | 46億494万 | -4.6% | 11.07 | 1.91 |
10/26 | 1,210 | 1,214 | 1,185 | 1,185 | -2.23% | 1,300 | 46億1273万 | -4.74% | 11.09 | 1.91 |
10/25 | 1,223 | 1,223 | 1,212 | 1,212 | -0.49% | 600 | 47億1783万 | -2.96% | 11.34 | 1.96 |
10/24 | 1,211 | 1,230 | 1,211 | 1,218 | -0.16% | 600 | 47億4118万 | -2.79% | 11.39 | 1.96 |
10/23 | 1,221 | 1,223 | 1,220 | 1,220 | -0.33% | 400 | 47億4897万 | -2.79% | 11.41 | 1.97 |
10/20 | 1,250 | 1,250 | 1,224 | 1,224 | -2.08% | 1,300 | 47億6454万 | -2.93% | 11.45 | 1.97 |
10/19 | 1,240 | 1,250 | 1,235 | 1,250 | +3.31% | 1,800 | 48億6575万 | -1.26% | 11.69 | 2.02 |
10/18 | 1,210 | 1,217 | 1,210 | 1,210 | 0% | 1,200 | 47億1004万 | -4.65% | 11.32 | 1.95 |
10/17 | 1,223 | 1,223 | 1,210 | 1,210 | +0.17% | 200 | 47億1004万 | -5.1% | 11.32 | 1.95 |
10/16 | 1,204 | 1,218 | 1,202 | 1,208 | -1.55% | 1,500 | 47億226万 | -5.7% | 11.3 | 1.95 |
10/13 | 1,247 | 1,247 | 1,225 | 1,227 | -1.6% | 700 | 47億7622万 | -4.59% | 11.48 | 1.98 |
10/12 | 1,206 | 1,247 | 1,206 | 1,247 | +3.83% | 800 | 48億5407万 | -3.41% | 11.67 | 2.01 |
10/11 | 1,220 | 1,222 | 1,201 | 1,201 | -1.56% | 1,500 | 46億7501万 | -7.12% | 11.24 | 1.94 |
10/10 | 1,232 | 1,232 | 1,220 | 1,220 | -1.37% | 1,800 | 47億4897万 | -5.79% | 11.41 | 1.97 |
10/06 | 1,247 | 1,253 | 1,236 | 1,237 | 0% | 900 | 48億1514万 | -4.55% | 11.57 | 2 |
10/05 | 1,205 | 1,248 | 1,205 | 1,237 | +2.66% | 1,400 | 48億1514万 | -4.55% | 11.57 | 2 |
10/04 | 1,221 | 1,224 | 1,205 | 1,205 | -3.6% | 8,300 | 46億9058万 | -7.09% | 11.27 | 1.94 |
10/03 | 1,260 | 1,265 | 1,250 | 1,250 | -1.19% | 1,300 | 48億6575万 | -3.7% | 11.69 | 2.02 |
10/02 | 1,285 | 1,285 | 1,265 | 1,265 | -2.17% | 2,000 | 49億2413万 | -2.54% | 11.83 | 2.04 |
09/29 | 1,288 | 1,293 | 1,280 | 1,293 | -0.23% | 600 | 50億3313万 | -0.31% | 12.1 | 2.19 |
09/28 | 1,296 | 1,296 | 1,296 | 1,296 | -0.46% | 400 | 50億4480万 | +0.15% | 12.12 | 2.2 |
09/27 | 1,300 | 1,302 | 1,300 | 1,302 | +0.23% | 200 | 50億6816万 | +0.93% | 12.18 | 2.21 |
09/26 | 1,304 | 1,319 | 1,299 | 1,299 | 0% | 900 | 50億5648万 | +0.93% | 12.15 | 2.2 |
09/25 | 1,311 | 1,311 | 1,299 | 1,299 | -0.46% | 900 | 50億5648万 | +1.33% | 12.15 | 2.2 |
09/22 | 1,310 | 1,320 | 1,305 | 1,305 | +1.16% | 1,900 | 50億7984万 | +2.19% | 12.21 | 2.21 |
09/21 | 1,290 | 1,296 | 1,282 | 1,290 | -1.38% | 1,400 | 50億2145万 | +1.42% | 12.07 | 2.19 |
09/20 | 1,313 | 1,313 | 1,302 | 1,308 | +1.16% | 1,000 | 50億9152万 | +3.15% | 12.24 | 2.22 |
09/19 | 1,272 | 1,300 | 1,255 | 1,293 | +0.7% | 3,900 | 50億3313万 | +2.29% | 12.1 | 2.19 |
09/15 | 1,385 | 1,385 | 1,240 | 1,284 | -5.24% | 12,800 | 49億9809万 | +1.9% | 12.01 | 2.18 |
09/14 | 1,379 | 1,379 | 1,326 | 1,355 | +0.44% | 4,800 | 52億7447万 | +7.8% | 12.68 | 2.3 |
09/13 | 1,322 | 1,350 | 1,320 | 1,349 | +0.97% | 3,000 | 52億5111万 | +7.75% | 12.62 | 2.29 |
09/12 | 1,385 | 1,390 | 1,336 | 1,336 | -1.76% | 5,700 | 52億51万 | +7.14% | 12.5 | 2.26 |
09/11 | 1,390 | 1,405 | 1,350 | 1,360 | +0.74% | 11,800 | 52億9393万 | +9.41% | 12.72 | 2.3 |
09/08 | 1,356 | 1,356 | 1,327 | 1,350 | +1.28% | 6,500 | 52億5501万 | +9.05% | 12.63 | 2.29 |
09/07 | 1,360 | 1,360 | 1,322 | 1,333 | -1.7% | 14,000 | 51億8883万 | +8.11% | 12.47 | 2.26 |
09/06 | 1,305 | 1,438 | 1,290 | 1,356 | +4.23% | 66,300 | 52億7836万 | +10.24% | 12.69 | 2.3 |
09/05 | 1,250 | 1,317 | 1,250 | 1,301 | +4.25% | 14,500 | 50億6427万 | +6.2% | 12.17 | 2.2 |
09/04 | 1,250 | 1,273 | 1,244 | 1,248 | +0.32% | 5,700 | 48億5796万 | +2.13% | 11.67 | 2.11 |
09/01 | 1,240 | 1,251 | 1,240 | 1,244 | +0.57% | 13,100 | 48億4239万 | +1.8% | 11.64 | 2.11 |
08/31 | 1,250 | 1,255 | 1,237 | 1,237 | -1.83% | 4,400 | 48億1514万 | +1.23% | 11.57 | 2.1 |
08/30 | 1,245 | 1,260 | 1,245 | 1,260 | +2.02% | 4,500 | 49億467万 | +3.11% | 11.79 | 2.13 |
08/29 | 1,230 | 1,249 | 1,230 | 1,235 | -0.96% | 4,000 | 48億736万 | +1.15% | 11.55 | 2.09 |
08/28 | 1,254 | 1,254 | 1,247 | 1,247 | +0.4% | 700 | 48億5407万 | +2.13% | 11.67 | 2.11 |
08/25 | 1,200 | 1,243 | 1,184 | 1,242 | +2.64% | 5,700 | 48億3460万 | +1.55% | 11.62 | 2.1 |
08/24 | 1,200 | 1,211 | 1,200 | 1,210 | +0.08% | 600 | 47億1004万 | -1.22% | 11.32 | 2.05 |
08/23 | 1,214 | 1,214 | 1,196 | 1,209 | -0.58% | 1,500 | 47億615万 | -1.55% | 11.31 | 2.05 |
08/22 | 1,190 | 1,219 | 1,178 | 1,216 | +1.93% | 5,100 | 47億3340万 | -1.22% | 11.38 | 2.06 |
08/21 | 1,170 | 1,193 | 1,151 | 1,193 | +1.97% | 9,000 | 46億4387万 | -3.32% | 11.16 | 2.02 |
08/18 | 1,180 | 1,180 | 1,151 | 1,170 | -0.17% | 6,800 | 45億5434万 | -5.49% | 10.95 | 1.98 |
08/17 | 1,189 | 1,191 | 1,165 | 1,172 | -2.01% | 4,400 | 45億6212万 | -5.71% | 10.96 | 1.99 |
08/16 | 1,185 | 1,200 | 1,134 | 1,196 | +0.25% | 41,700 | 46億5554万 | -4.17% | 11.19 | 2.03 |
08/15 | 1,200 | 1,208 | 1,188 | 1,193 | -0.91% | 10,000 | 46億4387万 | -4.71% | 11.16 | 2.02 |
08/14 | 1,206 | 1,218 | 1,200 | 1,204 | 0% | 8,000 | 46億8669万 | -4.06% | 11.26 | 2.04 |
08/10 | 1,235 | 1,235 | 1,204 | 1,204 | -2.9% | 9,100 | 46億8669万 | -4.29% | 11.26 | 2.04 |