PBR
2023/11/02~2024/04/02
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 |
04/02 | 1,148 | 1,148 | 1,128 | 1,142 | -1.04% | 56,400 | 204億4103万 | -0.35% | 19.26 | 1.12 |
04/01 | 1,168 | 1,175 | 1,148 | 1,154 | -1.37% | 36,100 | 206億5583万 | +0.61% | 19.46 | 1.13 |
03/29 | 1,159 | 1,175 | 1,158 | 1,170 | +0.95% | 27,600 | 209億4221万 | +1.92% | 19.73 | 1.15 |
03/28 | 1,159 | 1,172 | 1,155 | 1,159 | +0.17% | 30,800 | 207億4532万 | +1.05% | 19.55 | 1.14 |
03/27 | 1,136 | 1,160 | 1,132 | 1,157 | +2.21% | 39,000 | 207億952万 | +0.78% | 19.51 | 1.14 |
03/26 | 1,130 | 1,139 | 1,125 | 1,132 | -0.35% | 32,100 | 202億6204万 | -1.48% | 19.09 | 1.11 |
03/25 | 1,139 | 1,144 | 1,129 | 1,136 | -0.44% | 36,000 | 203億3364万 | -1.22% | 19.16 | 1.12 |
03/22 | 1,161 | 1,161 | 1,135 | 1,141 | -2.48% | 99,100 | 204億2313万 | -0.7% | 19.24 | 1.12 |
03/21 | 1,184 | 1,184 | 1,164 | 1,170 | -0.43% | 17,700 | 209億4221万 | +1.74% | 19.73 | 1.15 |
03/19 | 1,150 | 1,175 | 1,149 | 1,175 | +2.26% | 22,200 | 210億3171万 | +2.26% | 19.82 | 1.15 |
03/18 | 1,136 | 1,153 | 1,136 | 1,149 | +1.41% | 28,900 | 205億6633万 | 0% | 19.38 | 1.13 |
03/15 | 1,139 | 1,145 | 1,132 | 1,133 | -0.44% | 15,300 | 202億7994万 | -1.39% | 19.11 | 1.11 |
03/14 | 1,137 | 1,141 | 1,132 | 1,138 | +0.89% | 30,500 | 203億6944万 | -1.04% | 19.19 | 1.12 |
03/13 | 1,131 | 1,144 | 1,127 | 1,128 | +0.36% | 21,700 | 201億9044万 | -2.08% | 19.02 | 1.11 |
03/12 | 1,119 | 1,132 | 1,096 | 1,124 | 0% | 41,700 | 201億1885万 | -2.77% | 18.96 | 1.1 |
03/11 | 1,136 | 1,144 | 1,119 | 1,124 | -1.32% | 43,100 | 201億1885万 | -3.02% | 18.96 | 1.1 |
03/08 | 1,120 | 1,145 | 1,116 | 1,139 | +0.8% | 47,800 | 203億8734万 | -1.98% | 19.21 | 1.12 |
03/07 | 1,139 | 1,141 | 1,128 | 1,130 | -0.26% | 18,600 | 202億2624万 | -3% | 19.06 | 1.11 |
03/06 | 1,111 | 1,139 | 1,108 | 1,133 | +0.89% | 48,300 | 202億7994万 | -3% | 19.11 | 1.11 |
03/05 | 1,136 | 1,136 | 1,119 | 1,123 | -1.75% | 54,100 | 201億95万 | -4.1% | 18.94 | 1.1 |
03/04 | 1,156 | 1,156 | 1,137 | 1,143 | -1.3% | 45,700 | 204億5893万 | -2.64% | 19.28 | 1.12 |
03/01 | 1,150 | 1,167 | 1,147 | 1,158 | +1.4% | 63,300 | 207億2742万 | -1.53% | 19.53 | 1.14 |
02/29 | 1,158 | 1,164 | 1,142 | 1,142 | -2.39% | 41,200 | 204億4103万 | -2.97% | 19.26 | 1.12 |
02/28 | 1,159 | 1,176 | 1,158 | 1,170 | -1.27% | 31,300 | 209億4221万 | -0.93% | 19.73 | 1.15 |
02/27 | 1,180 | 1,191 | 1,179 | 1,185 | +1.02% | 41,300 | 212億1070万 | +0.08% | 19.98 | 1.16 |
02/26 | 1,167 | 1,180 | 1,167 | 1,173 | +1.21% | 23,200 | 209億9591万 | -1.1% | 19.78 | 1.15 |
02/22 | 1,165 | 1,168 | 1,156 | 1,159 | -0.43% | 37,100 | 207億4532万 | -2.44% | 19.55 | 1.14 |
02/21 | 1,161 | 1,173 | 1,161 | 1,164 | -0.43% | 39,800 | 208億3482万 | -2.35% | 19.63 | 1.14 |
02/20 | 1,172 | 1,180 | 1,169 | 1,169 | -0.76% | 35,900 | 209億2432万 | -2.26% | 19.71 | 1.15 |
02/19 | 1,158 | 1,179 | 1,158 | 1,178 | +1.73% | 39,700 | 210億8541万 | -1.92% | 19.87 | 1.16 |
02/16 | 1,136 | 1,159 | 1,131 | 1,158 | +2.84% | 29,800 | 207億2742万 | -3.98% | 19.53 | 1.14 |
02/15 | 1,141 | 1,143 | 1,124 | 1,126 | -1.92% | 40,300 | 201億5464万 | -7.02% | 18.99 | 1.11 |
02/14 | 1,153 | 1,156 | 1,140 | 1,148 | -1.71% | 80,900 | 205億4843万 | -5.75% | 19.36 | 1.13 |
02/13 | 1,169 | 1,180 | 1,168 | 1,168 | +0.69% | 41,300 | 209億642万 | -4.5% | 19.7 | 1.15 |
02/09 | 1,152 | 1,164 | 1,146 | 1,160 | +0.61% | 35,000 | 207億6322万 | -5.46% | 19.56 | 1.14 |
02/08 | 1,160 | 1,164 | 1,149 | 1,153 | -0.95% | 89,300 | 206億3793万 | -6.34% | 19.44 | 1.13 |
02/07 | 1,188 | 1,194 | 1,159 | 1,164 | -2.35% | 105,500 | 208億3482万 | -5.67% | 19.63 | 1.14 |
02/06 | 1,201 | 1,201 | 1,180 | 1,192 | -1.32% | 89,800 | 213億3600万 | -3.64% | 20.1 | 1.17 |
02/05 | 1,208 | 1,216 | 1,204 | 1,208 | 0% | 29,500 | 216億2239万 | -2.42% | 20.37 | 1.19 |
02/02 | 1,205 | 1,211 | 1,200 | 1,208 | +0.5% | 31,800 | 216億2239万 | -2.42% | 20.37 | 1.19 |
02/01 | 1,201 | 1,205 | 1,197 | 1,202 | -0.66% | 25,000 | 215億1499万 | -2.83% | 20.27 | 1.18 |
01/31 | 1,197 | 1,210 | 1,194 | 1,210 | +0.83% | 40,400 | 216億5819万 | -2.18% | 20.41 | 1.19 |
01/30 | 1,204 | 1,204 | 1,198 | 1,200 | -0.17% | 47,300 | 214億7919万 | -2.99% | 20.24 | 1.18 |
01/29 | 1,200 | 1,205 | 1,196 | 1,202 | +0.17% | 53,600 | 215億1499万 | -2.91% | 20.27 | 1.18 |
01/26 | 1,200 | 1,207 | 1,194 | 1,200 | 0% | 69,000 | 214億7919万 | -3.07% | 20.24 | 1.18 |
01/25 | 1,197 | 1,201 | 1,193 | 1,200 | +0.84% | 48,800 | 214億7919万 | -3.07% | 20.24 | 1.18 |
01/24 | 1,219 | 1,228 | 1,190 | 1,190 | -3.95% | 136,300 | 213億20万 | -3.95% | 20.07 | 1.17 |
01/23 | 1,240 | 1,260 | 1,237 | 1,239 | -0.08% | 122,100 | 221億7727万 | -0.32% | 20.89 | 1.22 |
01/22 | 1,232 | 1,243 | 1,204 | 1,240 | +0.32% | 108,700 | 221億9517万 | -0.4% | 20.91 | 1.22 |
01/19 | 1,239 | 1,248 | 1,232 | 1,236 | 0% | 11,400 | 221億2357万 | -0.88% | 20.84 | 1.21 |
01/18 | 1,258 | 1,259 | 1,230 | 1,236 | -1.2% | 11,300 | 221億2357万 | -1.12% | 20.84 | 1.21 |
01/17 | 1,255 | 1,275 | 1,246 | 1,251 | -0.71% | 28,900 | 223億9206万 | -0.24% | 21.1 | 1.23 |
01/16 | 1,261 | 1,270 | 1,250 | 1,260 | -3.6% | 47,700 | 225億5315万 | +0.16% | 21.25 | 1.24 |
01/15 | 1,284 | 1,310 | 1,284 | 1,307 | +1.79% | 25,400 | 233億9442万 | +3.57% | 22.04 | 1.28 |
01/12 | 1,297 | 1,301 | 1,278 | 1,284 | -0.93% | 11,800 | 229億8274万 | +1.74% | 21.65 | 1.26 |
01/11 | 1,297 | 1,302 | 1,292 | 1,296 | +0.62% | 13,200 | 231億9753万 | +2.53% | 21.86 | 1.27 |
01/10 | 1,281 | 1,298 | 1,280 | 1,288 | +0.47% | 13,800 | 230億5434万 | +1.74% | 21.72 | 1.26 |
01/09 | 1,273 | 1,287 | 1,270 | 1,282 | +0.94% | 11,800 | 229億4694万 | +1.02% | 21.62 | 1.26 |
01/05 | 1,268 | 1,270 | 1,259 | 1,270 | +0.32% | 9,200 | 227億3215万 | -0.08% | 21.42 | 1.25 |
01/04 | 1,225 | 1,266 | 1,211 | 1,266 | +3.6% | 14,600 | 226億6055万 | -0.63% | 21.35 | 1.24 |
2023 |
12/29 | 1,233 | 1,236 | 1,218 | 1,222 | -0.65% | 13,100 | 218億7298万 | -4.23% | 20.61 | 1.2 |
12/28 | 1,211 | 1,230 | 1,211 | 1,230 | +0.82% | 16,200 | 220億1617万 | -3.91% | 20.74 | 1.21 |
12/27 | 1,205 | 1,226 | 1,204 | 1,220 | +1.58% | 36,800 | 218億3718万 | -4.91% | 20.57 | 1.2 |
12/26 | 1,200 | 1,207 | 1,191 | 1,201 | +0.08% | 26,100 | 214億9709万 | -6.68% | 20.25 | 1.18 |
12/25 | 1,204 | 1,204 | 1,195 | 1,200 | -0.17% | 18,900 | 214億7919万 | -7.05% | 20.24 | 1.18 |
12/22 | 1,201 | 1,210 | 1,200 | 1,202 | +0.17% | 13,300 | 215億1499万 | -7.18% | 20.27 | 1.18 |
12/21 | 1,200 | 1,205 | 1,193 | 1,200 | -1.8% | 14,300 | 214億7919万 | -7.55% | 20.24 | 1.18 |
12/20 | 1,202 | 1,236 | 1,202 | 1,222 | +1.83% | 24,700 | 218億7298万 | -6.07% | 20.61 | 1.2 |
12/19 | 1,200 | 1,201 | 1,184 | 1,200 | 0% | 22,900 | 214億7919万 | -7.9% | 20.24 | 1.18 |
12/18 | 1,212 | 1,215 | 1,190 | 1,200 | -3.38% | 43,200 | 214億7919万 | -7.98% | 20.24 | 1.18 |
12/15 | 1,273 | 1,273 | 1,239 | 1,242 | -2.74% | 23,200 | 222億3097万 | -4.9% | 20.95 | 1.22 |
12/14 | 1,300 | 1,300 | 1,271 | 1,277 | -1.24% | 17,600 | 228億5744万 | -2.3% | 21.54 | 1.25 |
12/13 | 1,291 | 1,303 | 1,290 | 1,293 | -0.46% | 7,700 | 231億4383万 | -1% | 21.81 | 1.27 |
12/12 | 1,316 | 1,317 | 1,295 | 1,299 | -1.14% | 13,600 | 232億5123万 | -0.38% | 21.91 | 1.28 |
12/11 | 1,325 | 1,337 | 1,310 | 1,314 | -0.76% | 16,200 | 235億1972万 | +0.77% | 22.16 | 1.29 |
12/08 | 1,328 | 1,345 | 1,321 | 1,324 | -1.41% | 13,100 | 236億9871万 | +1.69% | 22.33 | 1.3 |
12/07 | 1,355 | 1,357 | 1,343 | 1,343 | -1.25% | 8,500 | 240億3880万 | +3.47% | 22.65 | 1.32 |
12/06 | 1,327 | 1,364 | 1,327 | 1,360 | +2.64% | 14,000 | 243億4309万 | +5.1% | 22.94 | 1.34 |
12/05 | 1,317 | 1,337 | 1,317 | 1,325 | -0.23% | 16,200 | 237億1661万 | +2.87% | 22.35 | 1.3 |
12/04 | 1,333 | 1,333 | 1,317 | 1,328 | -0.38% | 10,900 | 237億7031万 | +3.43% | 22.4 | 1.3 |
12/01 | 1,354 | 1,354 | 1,329 | 1,333 | -2.2% | 15,500 | 238億5981万 | +4.22% | 22.48 | 1.31 |
11/30 | 1,345 | 1,363 | 1,338 | 1,363 | +1.34% | 21,700 | 243億9679万 | +6.99% | 22.99 | 1.35 |
11/29 | 1,333 | 1,349 | 1,333 | 1,345 | +0.75% | 14,700 | 240億7460万 | +6.07% | 22.68 | 1.33 |
11/28 | 1,330 | 1,344 | 1,324 | 1,335 | +1.14% | 19,000 | 238億9560万 | +5.78% | 22.51 | 1.32 |
11/27 | 1,330 | 1,331 | 1,315 | 1,320 | 0% | 6,500 | 236億2711万 | +5.01% | 22.26 | 1.3 |
11/24 | 1,315 | 1,329 | 1,315 | 1,320 | +0.46% | 14,300 | 236億2711万 | +5.26% | 22.26 | 1.3 |
11/22 | 1,307 | 1,315 | 1,302 | 1,314 | +0.54% | 7,500 | 235億1972万 | +4.87% | 22.16 | 1.3 |
11/21 | 1,305 | 1,314 | 1,302 | 1,307 | +0.69% | 11,500 | 233億9442万 | +4.31% | 22.04 | 1.29 |
11/20 | 1,310 | 1,313 | 1,294 | 1,298 | -1.44% | 17,700 | 232億3333万 | +3.59% | 21.89 | 1.28 |
11/17 | 1,289 | 1,317 | 1,286 | 1,317 | +2.89% | 27,000 | 235億7342万 | +5.02% | 22.21 | 1.3 |
11/16 | 1,274 | 1,285 | 1,272 | 1,280 | +0.47% | 11,000 | 229億1114万 | +1.75% | 21.59 | 1.26 |
11/15 | 1,263 | 1,275 | 1,257 | 1,274 | +1.76% | 20,200 | 228億375万 | +0.87% | 21.49 | 1.26 |
11/14 | 1,260 | 1,267 | 1,251 | 1,252 | +0.4% | 12,700 | 224億996万 | -1.18% | 21.11 | 1.24 |
11/13 | 1,251 | 1,267 | 1,241 | 1,247 | -0.24% | 28,800 | 223億2046万 | -2.04% | 21.03 | 1.23 |
11/10 | 1,242 | 1,251 | 1,234 | 1,250 | 0% | 12,200 | 223億7416万 | -2.27% | 21.08 | 1.24 |
11/09 | 1,236 | 1,255 | 1,236 | 1,250 | -0.08% | 16,800 | 223億7416万 | -2.65% | 21.08 | 1.24 |
11/08 | 1,254 | 1,273 | 1,244 | 1,251 | -0.64% | 23,700 | 223億9206万 | -3.1% | 21.1 | 1.24 |
11/07 | 1,280 | 1,283 | 1,258 | 1,259 | -1.87% | 13,500 | 225億3526万 | -3% | 21.23 | 1.24 |
11/06 | 1,262 | 1,287 | 1,262 | 1,283 | +1.34% | 23,000 | 229億6484万 | -1.61% | 21.64 | 1.27 |
11/02 | 1,256 | 1,270 | 1,253 | 1,266 | +2.01% | 30,500 | 226億6055万 | -3.36% | 21.35 | 1.25 |