PBR
2023/08/16~2024/01/12
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 |
01/12 | 1,835 | 1,838 | 1,803 | 1,812 | -0.82% | 58,800 | 1170億6958万 | +1.17% | 21.24 | 0.82 |
01/11 | 1,834 | 1,835 | 1,818 | 1,827 | +0.05% | 62,800 | 1180億3869万 | +1.95% | 21.42 | 0.83 |
01/10 | 1,814 | 1,828 | 1,804 | 1,826 | +1.11% | 75,700 | 1179億7409万 | +1.84% | 21.41 | 0.83 |
01/09 | 1,792 | 1,814 | 1,792 | 1,806 | +0.73% | 54,100 | 1166億8193万 | +0.73% | 21.17 | 0.82 |
01/05 | 1,812 | 1,812 | 1,787 | 1,793 | -1.05% | 56,400 | 1158億4202万 | -0.06% | 21.02 | 0.81 |
01/04 | 1,779 | 1,812 | 1,754 | 1,812 | +1.8% | 105,000 | 1170億6958万 | +0.95% | 21.24 | 0.82 |
2023 |
12/29 | 1,777 | 1,785 | 1,769 | 1,780 | +0.39% | 47,000 | 1150億212万 | -0.84% | 20.87 | 0.81 |
12/28 | 1,765 | 1,776 | 1,763 | 1,773 | 0% | 40,900 | 1145億4987万 | -1.28% | 20.79 | 0.8 |
12/27 | 1,757 | 1,774 | 1,753 | 1,773 | +0.91% | 60,800 | 1145億4987万 | -1.39% | 20.79 | 0.8 |
12/26 | 1,760 | 1,764 | 1,746 | 1,757 | +0.4% | 53,400 | 1135億1614万 | -2.28% | 20.6 | 0.8 |
12/25 | 1,796 | 1,796 | 1,750 | 1,750 | -1.02% | 59,900 | 1130億6388万 | -2.72% | 20.52 | 0.79 |
12/22 | 1,746 | 1,771 | 1,746 | 1,768 | +0.91% | 66,100 | 1142億2683万 | -1.89% | 20.73 | 0.8 |
12/21 | 1,760 | 1,760 | 1,748 | 1,752 | -0.45% | 68,700 | 1131億9310万 | -2.77% | 20.54 | 0.8 |
12/20 | 1,753 | 1,771 | 1,753 | 1,760 | +0.4% | 77,000 | 1137億996万 | -2.49% | 20.63 | 0.8 |
12/19 | 1,749 | 1,756 | 1,738 | 1,753 | +1.15% | 83,200 | 1132億5771万 | -2.93% | 20.55 | 0.8 |
12/18 | 1,728 | 1,735 | 1,712 | 1,733 | -0.57% | 57,400 | 1119億6555万 | -4.15% | 20.32 | 0.79 |
12/15 | 1,788 | 1,794 | 1,738 | 1,743 | -2.73% | 98,300 | 1126億1163万 | -3.75% | 20.44 | 0.79 |
12/14 | 1,800 | 1,804 | 1,778 | 1,792 | +0.34% | 88,100 | 1157億7742万 | -1.21% | 21.01 | 0.81 |
12/13 | 1,804 | 1,805 | 1,785 | 1,786 | -1% | 57,500 | 1153億8977万 | -1.54% | 20.94 | 0.81 |
12/12 | 1,826 | 1,833 | 1,802 | 1,804 | -1.2% | 51,100 | 1165億5271万 | -0.66% | 21.15 | 0.82 |
12/11 | 1,804 | 1,834 | 1,804 | 1,826 | -0.22% | 57,900 | 1179億7409万 | +0.55% | 21.41 | 0.83 |
12/08 | 1,838 | 1,838 | 1,819 | 1,830 | -0.27% | 164,400 | 1182億3252万 | +0.83% | 21.46 | 0.83 |
12/07 | 1,836 | 1,848 | 1,827 | 1,835 | -0.97% | 52,100 | 1185億5556万 | +1.21% | 21.51 | 0.83 |
12/06 | 1,837 | 1,858 | 1,833 | 1,853 | +1.15% | 97,000 | 1197億1850万 | +2.32% | 21.73 | 0.84 |
12/05 | 1,827 | 1,848 | 1,823 | 1,832 | -0.11% | 68,200 | 1183億6173万 | +1.44% | 21.48 | 0.83 |
12/04 | 1,831 | 1,838 | 1,811 | 1,834 | -0.86% | 65,000 | 1184億9095万 | +1.66% | 21.5 | 0.83 |
12/01 | 1,828 | 1,850 | 1,828 | 1,850 | +1.2% | 99,500 | 1195億2468万 | +2.72% | 21.69 | 0.84 |
11/30 | 1,823 | 1,831 | 1,810 | 1,828 | +0.27% | 167,800 | 1181億330万 | +1.67% | 21.43 | 0.83 |
11/29 | 1,837 | 1,839 | 1,822 | 1,823 | -0.76% | 61,600 | 1177億8026万 | +1.5% | 21.37 | 0.83 |
11/28 | 1,811 | 1,839 | 1,797 | 1,837 | +1.89% | 107,400 | 1186億8477万 | +2.4% | 21.54 | 0.83 |
11/27 | 1,823 | 1,823 | 1,794 | 1,803 | -0.66% | 73,000 | 1164億8810万 | +0.61% | 21.14 | 0.82 |
11/24 | 1,820 | 1,830 | 1,813 | 1,815 | +0.06% | 77,800 | 1172億6340万 | +1.28% | 21.28 | 0.82 |
11/22 | 1,787 | 1,814 | 1,787 | 1,814 | +2.08% | 93,700 | 1171億9879万 | +1.28% | 21.27 | 0.82 |
11/21 | 1,785 | 1,787 | 1,769 | 1,777 | -0.67% | 59,400 | 1148億830万 | -0.73% | 20.83 | 0.81 |
11/20 | 1,817 | 1,817 | 1,787 | 1,789 | -1.6% | 85,500 | 1155億8359万 | -0.06% | 20.97 | 0.81 |
11/17 | 1,770 | 1,818 | 1,770 | 1,818 | +2.48% | 114,500 | 1174億5722万 | +1.51% | 21.31 | 0.83 |
11/16 | 1,804 | 1,810 | 1,772 | 1,774 | -1.72% | 90,700 | 1146億1447万 | -0.95% | 20.8 | 0.81 |
11/15 | 1,816 | 1,821 | 1,791 | 1,805 | +0.33% | 72,800 | 1166億1732万 | +0.61% | 21.16 | 0.82 |
11/14 | 1,806 | 1,810 | 1,797 | 1,799 | +0.11% | 54,600 | 1162億2967万 | +0.22% | 21.09 | 0.82 |
11/13 | 1,816 | 1,817 | 1,786 | 1,797 | -1.26% | 72,800 | 1161億46万 | +0.11% | 21.07 | 0.82 |
11/10 | 1,786 | 1,821 | 1,770 | 1,820 | +1.28% | 124,500 | 1175億8644万 | +1.34% | 21.34 | 0.83 |
11/09 | 1,806 | 1,806 | 1,786 | 1,797 | -1.05% | 125,000 | 1161億46万 | +0.11% | 21.07 | 0.82 |
11/08 | 1,827 | 1,829 | 1,796 | 1,816 | -0.11% | 91,000 | 1173億2801万 | +1.17% | 21.29 | 0.82 |
11/07 | 1,804 | 1,826 | 1,798 | 1,818 | +1% | 80,200 | 1174億5722万 | +1.28% | 21.31 | 0.83 |
11/06 | 1,820 | 1,821 | 1,800 | 1,800 | -0.39% | 89,200 | 1162億9428万 | +0.22% | 21.1 | 0.82 |
11/02 | 1,804 | 1,810 | 1,793 | 1,807 | +0.67% | 81,700 | 1167億4654万 | +0.5% | 21.19 | 0.82 |
11/01 | 1,793 | 1,800 | 1,780 | 1,795 | +0.96% | 107,100 | 1159億7124万 | -0.28% | 21.05 | 0.81 |
10/31 | 1,735 | 1,779 | 1,735 | 1,778 | +2.54% | 116,900 | 1148億7291万 | -1.33% | 20.85 | 0.81 |
10/30 | 1,758 | 1,758 | 1,728 | 1,734 | -2.25% | 102,200 | 1120億3016万 | -3.83% | 20.33 | 0.79 |
10/27 | 1,754 | 1,774 | 1,743 | 1,774 | +1.2% | 92,600 | 1146億1447万 | -1.72% | 20.8 | 0.81 |
10/26 | 1,768 | 1,783 | 1,749 | 1,753 | -0.85% | 108,500 | 1132億5771万 | -2.99% | 20.55 | 0.8 |
10/25 | 1,795 | 1,795 | 1,768 | 1,768 | -0.79% | 108,200 | 1142億2683万 | -2.27% | 20.73 | 0.8 |
10/24 | 1,781 | 1,785 | 1,758 | 1,782 | -0.34% | 78,800 | 1151億3134万 | -1.66% | 20.89 | 0.81 |
10/23 | 1,785 | 1,800 | 1,777 | 1,788 | +0.17% | 58,300 | 1155億1898万 | -1.43% | 20.96 | 0.81 |
10/20 | 1,791 | 1,797 | 1,772 | 1,785 | -0.45% | 56,900 | 1153億2516万 | -1.6% | 20.93 | 0.81 |
10/19 | 1,778 | 1,803 | 1,778 | 1,793 | +0.22% | 66,100 | 1158億4202万 | -1.21% | 21.02 | 0.81 |
10/18 | 1,787 | 1,796 | 1,767 | 1,789 | +0.11% | 90,600 | 1155億8359万 | -1.43% | 20.97 | 0.81 |
10/17 | 1,782 | 1,793 | 1,775 | 1,787 | +0.28% | 52,000 | 1154億5438万 | -1.54% | 20.95 | 0.81 |
10/16 | 1,808 | 1,810 | 1,781 | 1,782 | -1.33% | 43,600 | 1151億3134万 | -1.76% | 20.89 | 0.81 |
10/13 | 1,819 | 1,833 | 1,798 | 1,806 | -1.53% | 71,200 | 1166億8193万 | -0.44% | 21.17 | 0.82 |
10/12 | 1,840 | 1,840 | 1,820 | 1,834 | -0.33% | 55,600 | 1184億9095万 | +1.16% | 21.5 | 0.83 |
10/11 | 1,833 | 1,847 | 1,822 | 1,840 | +0.49% | 82,700 | 1188億7860万 | +1.6% | 21.57 | 0.84 |
10/10 | 1,800 | 1,834 | 1,800 | 1,831 | +1.05% | 79,400 | 1182億9713万 | +1.22% | 21.47 | 0.83 |
10/06 | 1,793 | 1,829 | 1,793 | 1,812 | +0.33% | 68,400 | 1170億6958万 | +0.22% | 21.24 | 0.82 |
10/05 | 1,780 | 1,809 | 1,777 | 1,806 | +0.84% | 85,100 | 1166億8193万 | 0% | 21.17 | 0.82 |
10/04 | 1,794 | 1,813 | 1,780 | 1,791 | -1.16% | 81,600 | 1157億1281万 | -0.78% | 21 | 0.81 |
10/03 | 1,821 | 1,836 | 1,812 | 1,812 | -0.11% | 89,300 | 1170億6958万 | +0.44% | 21.24 | 0.82 |
10/02 | 1,847 | 1,850 | 1,814 | 1,814 | -0.93% | 105,800 | 1171億9879万 | +0.67% | 21.27 | 0.82 |
09/29 | 1,855 | 1,858 | 1,817 | 1,831 | -1.19% | 87,000 | 1182億9713万 | +1.78% | 21.47 | 0.83 |
09/28 | 1,831 | 1,863 | 1,819 | 1,853 | -0.54% | 149,800 | 1197億1850万 | +3.23% | 21.73 | 0.84 |
09/27 | 1,833 | 1,864 | 1,819 | 1,863 | +1.53% | 122,100 | 1203億6458万 | +4.02% | 21.84 | 0.85 |
09/26 | 1,830 | 1,845 | 1,820 | 1,835 | +0.6% | 90,400 | 1185億5556万 | +2.74% | 21.51 | 0.83 |
09/25 | 1,800 | 1,830 | 1,791 | 1,824 | +2.36% | 133,800 | 1178億4487万 | +2.41% | 21.39 | 0.83 |
09/22 | 1,796 | 1,803 | 1,780 | 1,782 | -1.44% | 78,500 | 1151億3134万 | +0.22% | 20.89 | 0.81 |
09/21 | 1,806 | 1,824 | 1,803 | 1,808 | +0.06% | 67,300 | 1168億1114万 | +1.86% | 21.2 | 0.82 |
09/20 | 1,834 | 1,834 | 1,805 | 1,807 | -1.47% | 102,400 | 1167億4654万 | +1.98% | 21.19 | 0.82 |
09/19 | 1,815 | 1,834 | 1,815 | 1,834 | +0.16% | 58,500 | 1184億9095万 | +3.67% | 21.5 | 0.83 |
09/15 | 1,812 | 1,842 | 1,801 | 1,831 | +1.33% | 217,700 | 1182億9713万 | +3.68% | 21.47 | 0.83 |
09/14 | 1,800 | 1,810 | 1,790 | 1,807 | +0.44% | 110,800 | 1167億4654万 | +2.44% | 21.19 | 0.82 |
09/13 | 1,800 | 1,801 | 1,789 | 1,799 | -0.06% | 68,500 | 1162億2967万 | +2.1% | 21.09 | 0.82 |
09/12 | 1,779 | 1,802 | 1,778 | 1,800 | +1.24% | 55,200 | 1162億9428万 | +2.27% | 21.1 | 0.82 |
09/11 | 1,773 | 1,780 | 1,764 | 1,778 | +0.23% | 41,400 | 1148億7291万 | +1.2% | 20.85 | 0.81 |
09/08 | 1,783 | 1,795 | 1,771 | 1,774 | -0.39% | 102,700 | 1146億1447万 | +1.08% | 20.8 | 0.81 |
09/07 | 1,775 | 1,785 | 1,770 | 1,781 | -0.06% | 83,600 | 1150億6673万 | +1.6% | 20.88 | 0.81 |
09/06 | 1,798 | 1,798 | 1,776 | 1,782 | -0.5% | 42,600 | 1151億3134万 | +1.6% | 20.89 | 0.81 |
09/05 | 1,787 | 1,800 | 1,779 | 1,791 | +0.11% | 84,200 | 1157億1281万 | +2.05% | 21 | 0.81 |
09/04 | 1,788 | 1,792 | 1,775 | 1,789 | -0.28% | 60,600 | 1155億8359万 | +2% | 20.97 | 0.81 |
09/01 | 1,773 | 1,797 | 1,766 | 1,794 | +1.13% | 130,700 | 1159億663万 | +2.28% | 21.03 | 0.81 |
08/31 | 1,766 | 1,776 | 1,765 | 1,774 | +0.28% | 159,500 | 1146億1447万 | +1.2% | 20.8 | 0.81 |
08/30 | 1,769 | 1,778 | 1,763 | 1,769 | -0.06% | 74,900 | 1142億9143万 | +0.91% | 20.74 | 0.8 |
08/29 | 1,749 | 1,770 | 1,748 | 1,770 | +1.2% | 75,500 | 1143億5604万 | +0.97% | 20.75 | 0.8 |
08/28 | 1,755 | 1,758 | 1,745 | 1,749 | +0.23% | 32,400 | 1129億9928万 | -0.23% | 20.51 | 0.79 |
08/25 | 1,736 | 1,753 | 1,732 | 1,745 | +0.35% | 92,000 | 1127億4084万 | -0.46% | 20.46 | 0.79 |
08/24 | 1,731 | 1,745 | 1,727 | 1,739 | -0.06% | 42,500 | 1123億5320万 | -0.8% | 20.39 | 0.79 |
08/23 | 1,724 | 1,743 | 1,724 | 1,740 | +0.23% | 45,300 | 1124億1780万 | -0.74% | 20.4 | 0.79 |
08/22 | 1,735 | 1,741 | 1,725 | 1,736 | +0.12% | 52,100 | 1121億5937万 | -0.97% | 20.35 | 0.79 |
08/21 | 1,734 | 1,741 | 1,728 | 1,734 | +0.35% | 50,500 | 1120億3016万 | -1.03% | 20.33 | 0.79 |
08/18 | 1,711 | 1,729 | 1,710 | 1,728 | +0.88% | 62,300 | 1116億4251万 | -1.31% | 20.26 | 0.78 |
08/17 | 1,728 | 1,731 | 1,712 | 1,713 | -0.87% | 103,900 | 1106億7339万 | -2.17% | 20.08 | 0.78 |
08/16 | 1,732 | 1,735 | 1,718 | 1,728 | -0.92% | 114,100 | 1116億4251万 | -1.26% | 20.26 | 0.78 |