PBR
2023/08/23~2024/01/19
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 |
01/19 | 105 | 109 | 105 | 105 | -0.94% | 304,400 | 37億4790万 | 0% | - | 1.06 |
01/18 | 109 | 109 | 106 | 106 | -2.75% | 272,200 | 37億8360万 | 0% | - | 1.07 |
01/17 | 120 | 120 | 107 | 109 | -6.84% | 1,666,500 | 38億9068万 | +2.83% | - | 1.1 |
01/16 | 110 | 121 | 110 | 117 | +7.34% | 1,129,800 | 41億7623万 | +10.38% | - | 1.18 |
01/15 | 111 | 111 | 109 | 109 | 0% | 243,200 | 38億9068万 | +2.83% | - | 1.1 |
01/12 | 111 | 112 | 107 | 109 | -1.8% | 303,700 | 38億9068万 | +1.87% | - | 1.1 |
01/11 | 112 | 115 | 111 | 111 | +0.91% | 149,400 | 39億6207万 | +3.74% | - | 1.12 |
01/10 | 113 | 114 | 110 | 110 | -2.65% | 139,600 | 39億2637万 | +1.85% | - | 1.11 |
01/09 | 111 | 113 | 110 | 113 | +2.73% | 223,000 | 40億3346万 | +4.63% | - | 1.14 |
01/05 | 111 | 112 | 110 | 110 | -1.79% | 223,900 | 39億2637万 | +0.92% | - | 1.11 |
01/04 | 104 | 112 | 104 | 112 | +3.7% | 346,600 | 39億9776万 | +2.75% | - | 1.13 |
2023 |
12/29 | 104 | 108 | 104 | 108 | +2.86% | 319,400 | 38億5498万 | -0.92% | - | 1.08 |
12/28 | 97 | 106 | 97 | 105 | +9.38% | 828,200 | 37億4790万 | -4.55% | - | 1.05 |
12/27 | 95 | 99 | 94 | 96 | +1.05% | 1,056,300 | 34億2665万 | -12.73% | - | 0.96 |
12/26 | 106 | 107 | 94 | 95 | -3.06% | 3,177,700 | 33億9096万 | -14.41% | - | 0.95 |
12/25 | 98 | 100 | 97 | 98 | 0% | 690,000 | 34億9804万 | -12.5% | - | 0.98 |
12/22 | 109 | 109 | 98 | 98 | -1.01% | 1,770,600 | 34億9804万 | -13.27% | - | 0.98 |
12/21 | 104 | 104 | 99 | 99 | -2.94% | 692,700 | 35億3373万 | -13.16% | - | 0.99 |
12/20 | 105 | 107 | 101 | 102 | -3.77% | 1,089,600 | 36億4082万 | -11.3% | - | 1.02 |
12/19 | 99 | 113 | 98 | 106 | +8.16% | 3,379,700 | 37億8360万 | -7.83% | - | 1.06 |
12/18 | 103 | 103 | 95 | 98 | -4.85% | 741,700 | 34億9804万 | -15.52% | - | 0.98 |
12/15 | 105 | 106 | 99 | 103 | -1.9% | 644,300 | 36億7651万 | -11.21% | - | 1.03 |
12/14 | 107 | 109 | 105 | 105 | -0.94% | 153,400 | 37億4790万 | -10.26% | - | 1.05 |
12/13 | 105 | 109 | 105 | 106 | +0.95% | 296,700 | 37億8360万 | -10.17% | - | 1.06 |
12/12 | 112 | 113 | 105 | 105 | -6.25% | 621,100 | 37億4790万 | -11.76% | - | 1.05 |
12/11 | 114 | 115 | 112 | 112 | -2.61% | 253,800 | 39億9776万 | -5.88% | - | 1.12 |
12/08 | 116 | 116 | 113 | 115 | -1.71% | 263,800 | 41億484万 | -4.17% | - | 1.15 |
12/07 | 120 | 120 | 117 | 117 | -2.5% | 143,900 | 41億7623万 | -2.5% | - | 1.17 |
12/06 | 120 | 120 | 118 | 120 | 0% | 118,100 | 42億8332万 | 0% | - | 1.2 |
12/05 | 118 | 120 | 118 | 120 | +1.69% | 181,900 | 42億8332万 | 0% | - | 1.2 |
12/04 | 118 | 120 | 118 | 118 | +0.85% | 149,500 | 42億1193万 | -2.48% | - | 1.18 |
12/01 | 124 | 124 | 117 | 117 | -4.1% | 507,100 | 41億7623万 | -3.31% | - | 1.17 |
11/30 | 126 | 126 | 122 | 122 | -3.94% | 231,400 | 43億5470万 | 0% | - | 1.22 |
11/29 | 120 | 129 | 120 | 127 | +5.83% | 631,000 | 45億3318万 | +4.1% | - | 1.27 |
11/28 | 120 | 122 | 119 | 120 | 0% | 112,400 | 42億8332万 | -1.64% | - | 1.2 |
11/27 | 120 | 123 | 118 | 120 | -0.83% | 261,100 | 42億8332万 | -1.64% | - | 1.2 |
11/24 | 118 | 122 | 118 | 121 | +1.68% | 141,900 | 43億1901万 | -0.82% | - | 1.21 |
11/22 | 121 | 121 | 119 | 119 | -2.46% | 234,200 | 42億4762万 | -3.25% | - | 1.19 |
11/21 | 123 | 123 | 120 | 122 | +0.83% | 137,800 | 43億5470万 | -0.81% | - | 1.22 |
11/20 | 119 | 124 | 119 | 121 | +1.68% | 252,500 | 43億1901万 | -1.63% | - | 1.21 |
11/17 | 116 | 119 | 116 | 119 | +1.71% | 81,400 | 42億4762万 | -4.03% | - | 1.19 |
11/16 | 119 | 121 | 117 | 117 | -0.85% | 114,800 | 41億7623万 | -5.65% | - | 1.17 |
11/15 | 114 | 121 | 114 | 118 | +5.36% | 469,400 | 42億1193万 | -5.6% | - | 1.18 |
11/14 | 115 | 116 | 112 | 112 | -1.75% | 350,200 | 39億9776万 | -10.4% | - | 1.12 |
11/13 | 120 | 120 | 114 | 114 | -4.2% | 461,100 | 40億6915万 | -9.52% | - | 1.14 |
11/10 | 122 | 124 | 118 | 119 | -3.25% | 341,700 | 42億4762万 | -6.3% | - | 1.19 |
11/09 | 125 | 125 | 121 | 123 | -0.81% | 199,400 | 43億9040万 | -3.15% | - | 1.23 |
11/08 | 127 | 132 | 124 | 124 | 0% | 537,600 | 44億2609万 | -2.36% | - | 1.24 |
11/07 | 126 | 126 | 123 | 124 | -1.59% | 82,800 | 44億2609万 | -2.36% | - | 1.24 |
11/06 | 121 | 129 | 121 | 126 | +5% | 330,600 | 44億9748万 | -1.56% | - | 1.26 |
11/02 | 120 | 122 | 120 | 120 | 0% | 236,300 | 42億8332万 | -6.25% | - | 1.2 |
11/01 | 125 | 125 | 120 | 120 | -2.44% | 199,400 | 42億8332万 | -6.98% | - | 1.2 |
10/31 | 124 | 125 | 120 | 123 | -0.81% | 302,600 | 43億9040万 | -4.65% | - | 1.23 |
10/30 | 127 | 128 | 124 | 124 | -1.59% | 81,000 | 44億2609万 | -4.62% | - | 1.24 |
10/27 | 127 | 127 | 124 | 126 | -0.79% | 122,900 | 44億9748万 | -3.82% | - | 1.26 |
10/26 | 128 | 130 | 127 | 127 | -3.05% | 134,900 | 45億3318万 | -3.05% | - | 1.27 |
10/25 | 129 | 133 | 127 | 131 | +1.55% | 260,800 | 46億7595万 | 0% | - | 1.31 |
10/24 | 125 | 129 | 122 | 129 | +2.38% | 290,200 | 46億456万 | -2.27% | - | 1.29 |
10/23 | 125 | 129 | 124 | 126 | -1.56% | 238,300 | 44億9748万 | -4.55% | - | 1.26 |
10/20 | 126 | 128 | 123 | 128 | -0.78% | 370,700 | 45億6887万 | -3.03% | - | 1.28 |
10/19 | 127 | 130 | 127 | 129 | -1.53% | 176,500 | 46億456万 | -3.01% | - | 1.29 |
10/18 | 130 | 131 | 127 | 131 | +0.77% | 159,000 | 46億7595万 | -1.5% | - | 1.31 |
10/17 | 127 | 132 | 126 | 130 | +4% | 220,800 | 46億4026万 | -2.99% | - | 1.3 |
10/16 | 130 | 130 | 125 | 125 | -3.85% | 328,700 | 44億6179万 | -6.72% | - | 1.25 |
10/13 | 133 | 133 | 130 | 130 | -2.26% | 188,600 | 46億4026万 | -3.7% | - | 1.3 |
10/12 | 132 | 135 | 129 | 133 | +3.1% | 227,800 | 47億4734万 | -1.48% | - | 1.33 |
10/11 | 132 | 133 | 129 | 129 | -1.53% | 154,300 | 46億456万 | -5.15% | - | 1.29 |
10/10 | 128 | 132 | 128 | 131 | +2.34% | 160,500 | 46億7595万 | -3.68% | - | 1.31 |
10/06 | 126 | 131 | 126 | 128 | +0.79% | 243,100 | 45億6887万 | -6.57% | - | 1.28 |
10/05 | 127 | 129 | 126 | 127 | 0% | 205,500 | 45億3318万 | -7.97% | - | 1.27 |
10/04 | 128 | 129 | 124 | 127 | 0% | 434,300 | 45億3318万 | -7.97% | - | 1.27 |
10/03 | 134 | 136 | 127 | 127 | -2.31% | 648,100 | 45億3318万 | -8.63% | - | 1.27 |
10/02 | 136 | 136 | 129 | 130 | -4.41% | 554,200 | 46億4026万 | -7.14% | - | 1.3 |
09/29 | 138 | 140 | 134 | 136 | 0% | 301,400 | 48億5443万 | -3.55% | - | 1.27 |
09/28 | 136 | 140 | 136 | 136 | -1.45% | 247,600 | 48億5443万 | -3.55% | - | 1.27 |
09/27 | 134 | 138 | 134 | 138 | +2.22% | 97,600 | 49億2581万 | -2.82% | - | 1.29 |
09/26 | 138 | 138 | 135 | 135 | -1.46% | 98,600 | 48億1873万 | -4.93% | - | 1.26 |
09/25 | 137 | 141 | 137 | 137 | -0.72% | 177,600 | 48億9012万 | -3.52% | - | 1.28 |
09/22 | 135 | 140 | 135 | 138 | +1.47% | 218,700 | 49億2581万 | -2.82% | - | 1.29 |
09/21 | 139 | 141 | 135 | 136 | -2.16% | 242,400 | 48億5443万 | -4.23% | - | 1.27 |
09/20 | 136 | 143 | 136 | 139 | +3.73% | 397,500 | 49億6151万 | -2.11% | - | 1.3 |
09/19 | 137 | 139 | 134 | 134 | -3.6% | 291,900 | 47億8304万 | -5.63% | - | 1.25 |
09/15 | 139 | 139 | 137 | 139 | 0% | 129,700 | 49億6151万 | -2.11% | - | 1.3 |
09/14 | 138 | 140 | 137 | 139 | +1.46% | 142,100 | 49億6151万 | -2.11% | - | 1.3 |
09/13 | 140 | 140 | 137 | 137 | -1.44% | 84,300 | 48億9012万 | -3.52% | - | 1.28 |
09/12 | 140 | 142 | 138 | 139 | 0% | 187,600 | 49億6151万 | -2.11% | - | 1.3 |
09/11 | 142 | 142 | 138 | 139 | -2.11% | 237,800 | 49億6151万 | -2.11% | - | 1.3 |
09/08 | 142 | 144 | 142 | 142 | 0% | 84,000 | 50億6859万 | 0% | - | 1.32 |
09/07 | 145 | 146 | 142 | 142 | -2.07% | 176,000 | 50億6859万 | 0% | - | 1.32 |
09/06 | 145 | 147 | 143 | 145 | 0% | 150,400 | 51億7567万 | +2.11% | - | 1.35 |
09/05 | 144 | 148 | 144 | 145 | +1.4% | 184,300 | 51億7567万 | +2.11% | - | 1.35 |
09/04 | 146 | 146 | 143 | 143 | -1.38% | 164,200 | 51億429万 | +0.7% | - | 1.33 |
09/01 | 147 | 147 | 145 | 145 | -0.68% | 123,400 | 51億7567万 | +2.11% | - | 1.35 |
08/31 | 146 | 148 | 145 | 146 | 0% | 197,200 | 52億1137万 | +2.82% | - | 1.36 |
08/30 | 150 | 150 | 146 | 146 | -2.01% | 227,300 | 52億1137万 | +2.82% | - | 1.36 |
08/29 | 152 | 152 | 148 | 149 | -0.67% | 165,100 | 53億1845万 | +4.2% | - | 1.39 |
08/28 | 146 | 155 | 146 | 150 | +2.04% | 658,300 | 53億5415万 | +4.9% | - | 1.4 |
08/25 | 146 | 150 | 145 | 147 | +2.8% | 424,300 | 52億4706万 | +2.8% | - | 1.37 |
08/24 | 152 | 152 | 140 | 143 | -5.3% | 664,000 | 51億429万 | 0% | - | 1.33 |
08/23 | 141 | 151 | 141 | 151 | +5.59% | 382,100 | 53億8984万 | +4.86% | - | 1.41 |