PBR
2023/08/25~2024/01/23
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 |
01/23 | 1,510 | 1,519 | 1,497 | 1,501 | -0.53% | 3,000 | 68億3000万 | +4.53% | 25.39 | 2.47 |
01/22 | 1,519 | 1,522 | 1,496 | 1,509 | +0.8% | 8,700 | 68億6640万 | +5.52% | 25.52 | 2.48 |
01/19 | 1,468 | 1,511 | 1,456 | 1,497 | +1.77% | 9,800 | 68億1179万 | +5.2% | 25.32 | 2.46 |
01/18 | 1,482 | 1,499 | 1,467 | 1,471 | -1.74% | 5,000 | 66億9349万 | +3.66% | 24.88 | 2.42 |
01/17 | 1,500 | 1,518 | 1,494 | 1,497 | -0.2% | 4,900 | 68億1179万 | +5.8% | 25.32 | 2.46 |
01/16 | 1,512 | 1,530 | 1,500 | 1,500 | -1.06% | 7,900 | 68億2545万 | +6.23% | 25.37 | 2.47 |
01/15 | 1,510 | 1,539 | 1,500 | 1,516 | +3.06% | 20,800 | 68億9825万 | +7.59% | 25.64 | 2.49 |
01/12 | 1,472 | 1,504 | 1,448 | 1,471 | -2.06% | 24,500 | 66億9349万 | +4.7% | 24.88 | 2.42 |
01/11 | 1,513 | 1,513 | 1,475 | 1,502 | +0.81% | 17,600 | 68億3455万 | +6.9% | 25.41 | 2.47 |
01/10 | 1,472 | 1,499 | 1,472 | 1,490 | +0.47% | 7,200 | 67億7994万 | +6.2% | 25.2 | 2.45 |
01/09 | 1,445 | 1,490 | 1,445 | 1,483 | +1.71% | 10,700 | 67億4809万 | +5.78% | 25.08 | 2.44 |
01/05 | 1,455 | 1,460 | 1,425 | 1,458 | +0.34% | 6,400 | 66億3433万 | +3.99% | 24.66 | 2.4 |
01/04 | 1,427 | 1,453 | 1,421 | 1,453 | +1.11% | 7,600 | 66億1158万 | +3.56% | 24.58 | 2.39 |
2023 |
12/29 | 1,381 | 1,453 | 1,335 | 1,437 | +2.79% | 32,000 | 65億3878万 | +2.28% | 24.31 | 2.36 |
12/28 | 1,387 | 1,400 | 1,376 | 1,398 | +1.38% | 3,900 | 63億6131万 | -0.64% | 23.65 | 2.3 |
12/27 | 1,379 | 1,398 | 1,376 | 1,379 | +0.66% | 10,600 | 62億7486万 | -2.27% | 23.33 | 2.27 |
12/26 | 1,357 | 1,382 | 1,357 | 1,370 | +0.07% | 11,600 | 62億3391万 | -3.18% | 23.17 | 2.25 |
12/25 | 1,350 | 1,383 | 1,342 | 1,369 | +2.24% | 14,000 | 62億2936万 | -3.52% | 23.16 | 2.25 |
12/22 | 1,362 | 1,370 | 1,336 | 1,339 | -1.69% | 14,700 | 60億9285万 | -5.97% | 22.65 | 2.2 |
12/21 | 1,352 | 1,368 | 1,343 | 1,362 | -1.94% | 9,200 | 61億9750万 | -4.69% | 23.04 | 2.24 |
12/20 | 1,392 | 1,395 | 1,363 | 1,389 | -1.07% | 9,500 | 63億2036万 | -3.14% | 23.49 | 2.28 |
12/19 | 1,390 | 1,404 | 1,387 | 1,404 | +0.57% | 7,400 | 63億8862万 | -2.36% | 23.75 | 2.31 |
12/18 | 1,369 | 1,404 | 1,369 | 1,396 | +1.23% | 10,300 | 63億5221万 | -3.12% | 23.61 | 2.29 |
12/15 | 1,334 | 1,390 | 1,334 | 1,379 | +3.53% | 8,700 | 62億7486万 | -4.63% | 23.33 | 2.27 |
12/14 | 1,340 | 1,362 | 1,327 | 1,332 | -1.11% | 10,300 | 60億6099万 | -8.26% | 22.53 | 2.19 |
12/13 | 1,336 | 1,350 | 1,329 | 1,347 | +0.3% | 6,700 | 61億2925万 | -7.8% | 22.78 | 2.21 |
12/12 | 1,385 | 1,386 | 1,343 | 1,343 | -3.03% | 16,600 | 61億1105万 | -8.64% | 22.72 | 2.21 |
12/11 | 1,381 | 1,392 | 1,380 | 1,385 | +0.29% | 6,800 | 63億216万 | -6.42% | 23.43 | 2.28 |
12/08 | 1,414 | 1,414 | 1,368 | 1,381 | -2.54% | 19,200 | 62億8396万 | -7.07% | 23.36 | 2.27 |
12/07 | 1,417 | 1,446 | 1,417 | 1,417 | -0.35% | 7,700 | 64億4777万 | -5.09% | 23.97 | 2.33 |
12/06 | 1,421 | 1,450 | 1,419 | 1,422 | +0.07% | 12,700 | 64億7052万 | -5.14% | 24.05 | 2.34 |
12/05 | 1,442 | 1,450 | 1,421 | 1,421 | -2.74% | 16,100 | 64億6597万 | -5.52% | 24.04 | 2.34 |
12/04 | 1,458 | 1,461 | 1,442 | 1,461 | -0.07% | 10,600 | 66億4798万 | -3.18% | 24.71 | 2.4 |
12/01 | 1,467 | 1,477 | 1,457 | 1,462 | -0.34% | 3,000 | 66億5253万 | -3.11% | 24.73 | 2.4 |
11/30 | 1,477 | 1,477 | 1,466 | 1,467 | -0.47% | 3,400 | 66億7529万 | -2.85% | 24.81 | 2.58 |
11/29 | 1,477 | 1,481 | 1,473 | 1,474 | -0.54% | 3,700 | 67億714万 | -2.58% | 24.93 | 2.59 |
11/28 | 1,502 | 1,502 | 1,472 | 1,482 | -1.4% | 4,300 | 67億4354万 | -2.18% | 25.07 | 2.61 |
11/27 | 1,487 | 1,503 | 1,483 | 1,503 | +0.54% | 1,700 | 68億3910万 | -1.12% | 25.42 | 2.65 |
11/24 | 1,496 | 1,496 | 1,480 | 1,495 | 0% | 2,000 | 68億269万 | -1.84% | 25.29 | 2.63 |
11/22 | 1,487 | 1,495 | 1,475 | 1,495 | +1.56% | 2,900 | 68億269万 | -2.03% | 25.29 | 2.63 |
11/21 | 1,481 | 1,494 | 1,472 | 1,472 | -0.61% | 9,700 | 66億9804万 | -3.73% | 24.9 | 2.59 |
11/20 | 1,480 | 1,500 | 1,476 | 1,481 | 0% | 8,700 | 67億3899万 | -3.27% | 25.05 | 2.61 |
11/17 | 1,479 | 1,481 | 1,476 | 1,481 | -0.13% | 1,400 | 67億3899万 | -3.52% | 25.05 | 2.61 |
11/16 | 1,474 | 1,496 | 1,474 | 1,483 | +0.14% | 2,200 | 67億4809万 | -3.76% | 25.08 | 2.61 |
11/15 | 1,490 | 1,509 | 1,479 | 1,481 | -0.47% | 3,700 | 67億3899万 | -4.14% | 25.05 | 2.61 |
11/14 | 1,499 | 1,509 | 1,488 | 1,488 | +0.61% | 4,800 | 67億7084万 | -4% | 25.17 | 2.62 |
11/13 | 1,506 | 1,506 | 1,473 | 1,479 | -1.92% | 8,300 | 67億2989万 | -4.89% | 25.02 | 2.6 |
11/10 | 1,525 | 1,527 | 1,508 | 1,508 | -2.65% | 4,300 | 68億6185万 | -3.27% | 25.51 | 2.65 |
11/09 | 1,555 | 1,574 | 1,528 | 1,549 | -0.58% | 1,600 | 70億4841万 | -0.64% | 26.2 | 2.73 |
11/08 | 1,566 | 1,566 | 1,536 | 1,558 | -0.51% | 3,300 | 70億8936万 | -0.26% | 26.35 | 2.74 |
11/07 | 1,545 | 1,584 | 1,545 | 1,566 | -0.89% | 3,600 | 71億2576万 | +0.06% | 26.49 | 2.76 |
11/06 | 1,562 | 1,597 | 1,553 | 1,580 | +2% | 4,900 | 71億8947万 | +0.7% | 26.73 | 2.78 |
11/02 | 1,554 | 1,554 | 1,538 | 1,549 | -0.32% | 2,200 | 70億4841万 | -1.46% | 26.2 | 2.73 |
11/01 | 1,570 | 1,570 | 1,526 | 1,554 | -1.02% | 4,200 | 70億7116万 | -1.46% | 26.29 | 2.74 |
10/31 | 1,529 | 1,588 | 1,506 | 1,570 | +2.15% | 11,600 | 71億4397万 | -0.7% | 26.56 | 2.76 |
10/30 | 1,518 | 1,547 | 1,503 | 1,537 | -0.52% | 2,400 | 69億9381万 | -2.97% | 26 | 2.71 |
10/27 | 1,463 | 1,545 | 1,463 | 1,545 | +5.03% | 20,300 | 70億3021万 | -2.71% | 26.13 | 2.72 |
10/26 | 1,474 | 1,499 | 1,460 | 1,471 | -1.01% | 14,000 | 66億9349万 | -7.48% | 24.88 | 2.59 |
10/25 | 1,545 | 1,545 | 1,476 | 1,486 | -3.82% | 19,400 | 67億6174万 | -6.89% | 25.14 | 2.62 |
10/24 | 1,512 | 1,549 | 1,439 | 1,545 | +1.31% | 19,100 | 70億3021万 | -3.5% | 26.13 | 2.72 |
10/23 | 1,580 | 1,592 | 1,503 | 1,525 | -4.09% | 17,800 | 69億3920万 | -4.93% | 25.8 | 2.68 |
10/20 | 1,568 | 1,595 | 1,557 | 1,590 | 0% | 7,100 | 72億3497万 | -1.24% | 26.89 | 2.8 |
10/19 | 1,595 | 1,595 | 1,570 | 1,590 | +1.02% | 3,400 | 72億3497万 | -1.43% | 26.89 | 2.8 |
10/18 | 1,551 | 1,575 | 1,540 | 1,574 | +1.48% | 8,300 | 71億6217万 | -2.6% | 26.62 | 2.77 |
10/17 | 1,560 | 1,581 | 1,532 | 1,551 | +0.39% | 11,400 | 70億5751万 | -4.14% | 26.24 | 2.73 |
10/16 | 1,603 | 1,603 | 1,542 | 1,545 | -1.15% | 17,600 | 70億3021万 | -4.86% | 26.13 | 2.72 |
10/13 | 1,550 | 1,587 | 1,525 | 1,563 | -4.11% | 46,200 | 71億1211万 | -4.05% | 26.44 | 2.75 |
10/12 | 1,577 | 1,630 | 1,566 | 1,630 | +2.58% | 23,100 | 74億1698万 | -0.18% | 27.57 | 2.87 |
10/11 | 1,609 | 1,609 | 1,544 | 1,589 | -1.24% | 19,800 | 72億3042万 | -2.81% | 26.88 | 2.8 |
10/10 | 1,620 | 1,625 | 1,609 | 1,609 | -0.68% | 4,900 | 73億2143万 | -1.71% | 27.22 | 2.83 |
10/06 | 1,577 | 1,623 | 1,565 | 1,620 | +3.51% | 18,400 | 73億7148万 | -1.04% | 27.4 | 2.85 |
10/05 | 1,561 | 1,588 | 1,535 | 1,565 | +2.89% | 17,500 | 71億2121万 | -4.51% | 26.47 | 2.76 |
10/04 | 1,582 | 1,602 | 1,520 | 1,521 | -5.29% | 24,400 | 69億2100万 | -7.43% | 25.73 | 2.68 |
10/03 | 1,650 | 1,650 | 1,586 | 1,606 | -2.78% | 14,600 | 73億778万 | -2.67% | 27.17 | 2.83 |
10/02 | 1,665 | 1,672 | 1,638 | 1,652 | -0.78% | 3,400 | 75億1709万 | -0.12% | 27.94 | 2.91 |
09/29 | 1,660 | 1,671 | 1,646 | 1,665 | +0.3% | 5,700 | 75億7624万 | +0.54% | 28.16 | 2.93 |
09/28 | 1,670 | 1,676 | 1,648 | 1,660 | 0% | 7,200 | 75億5349万 | +0.18% | 28.08 | 2.92 |
09/27 | 1,632 | 1,665 | 1,632 | 1,660 | +0.67% | 6,000 | 75億5349万 | +0.12% | 28.08 | 2.92 |
09/26 | 1,661 | 1,673 | 1,637 | 1,649 | -0.72% | 9,900 | 75億344万 | -0.54% | 27.89 | 2.9 |
09/25 | 1,613 | 1,663 | 1,613 | 1,661 | +2.4% | 8,400 | 75億5804万 | +0.12% | 28.1 | 2.92 |
09/22 | 1,594 | 1,622 | 1,594 | 1,622 | +0.81% | 2,700 | 73億8058万 | -2.23% | 27.44 | 2.86 |
09/21 | 1,598 | 1,613 | 1,596 | 1,609 | -0.31% | 800 | 73億2143万 | -3.01% | 27.22 | 2.83 |
09/20 | 1,593 | 1,615 | 1,592 | 1,614 | +0.25% | 6,200 | 73億4418万 | -2.71% | 27.3 | 2.84 |
09/19 | 1,620 | 1,620 | 1,590 | 1,610 | -0.92% | 14,200 | 73億2598万 | -2.9% | 27.23 | 2.83 |
09/15 | 1,650 | 1,652 | 1,619 | 1,625 | -2.69% | 11,700 | 73億9423万 | -2.05% | 27.49 | 2.86 |
09/14 | 1,649 | 1,678 | 1,646 | 1,670 | +0.6% | 6,900 | 75億9900万 | +0.6% | 28.25 | 2.94 |
09/13 | 1,651 | 1,670 | 1,650 | 1,660 | +0.06% | 3,700 | 75億5349万 | +0.06% | 28.08 | 2.92 |
09/12 | 1,639 | 1,668 | 1,639 | 1,659 | +0.79% | 6,900 | 75億4894万 | 0% | 28.06 | 2.92 |
09/11 | 1,667 | 1,681 | 1,636 | 1,646 | -2.02% | 11,100 | 74億8979万 | -0.78% | 27.84 | 2.9 |
09/08 | 1,661 | 1,681 | 1,658 | 1,680 | +0.6% | 5,100 | 76億4450万 | +1.2% | 28.42 | 2.96 |
09/07 | 1,682 | 1,691 | 1,658 | 1,670 | -0.89% | 4,100 | 75億9900万 | +0.72% | 28.25 | 2.94 |
09/06 | 1,678 | 1,685 | 1,667 | 1,685 | +1.57% | 5,500 | 76億6725万 | +1.69% | 28.5 | 2.97 |
09/05 | 1,636 | 1,676 | 1,635 | 1,659 | +1.41% | 7,100 | 75億4894万 | +0.12% | 28.06 | 2.92 |
09/04 | 1,630 | 1,659 | 1,630 | 1,636 | +0.37% | 7,700 | 74億4429万 | -1.27% | 27.67 | 2.88 |
09/01 | 1,618 | 1,655 | 1,618 | 1,630 | -1.69% | 11,100 | 74億1698万 | -1.75% | 27.57 | 2.87 |
08/31 | 1,701 | 1,701 | 1,650 | 1,658 | -0.9% | 7,900 | 75億4439万 | -0.12% | 28.05 | 3.08 |
08/30 | 1,691 | 1,696 | 1,671 | 1,673 | -0.65% | 8,600 | 76億1265万 | +0.78% | 28.3 | 3.1 |
08/29 | 1,716 | 1,728 | 1,675 | 1,684 | -1.06% | 9,400 | 76億6270万 | +1.51% | 28.49 | 3.12 |
08/28 | 1,696 | 1,722 | 1,690 | 1,702 | -0.29% | 8,100 | 77億4461万 | +2.65% | 28.79 | 3.16 |
08/25 | 1,673 | 1,712 | 1,662 | 1,707 | +0.06% | 8,500 | 77億6736万 | +2.96% | 28.87 | 3.17 |