PBR
2023/10/20~2024/03/19
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 |
03/19 | 92 | 93 | 90 | 92 | 0% | 431,100 | 32億8387万 | -6.12% | - | 0.97 |
03/18 | 93 | 94 | 92 | 92 | -2.13% | 198,700 | 32億8387万 | -7.07% | - | 0.97 |
03/15 | 93 | 95 | 93 | 94 | -1.05% | 177,900 | 33億5526万 | -5.05% | - | 0.99 |
03/14 | 95 | 96 | 93 | 95 | 0% | 279,300 | 33億9096万 | -5% | - | 1 |
03/13 | 97 | 97 | 95 | 95 | -2.06% | 302,200 | 33億9096万 | -5% | - | 1 |
03/12 | 95 | 97 | 95 | 97 | 0% | 122,300 | 34億6235万 | -3.96% | - | 1.02 |
03/11 | 97 | 98 | 95 | 97 | -1.02% | 277,300 | 34億6235万 | -3.96% | - | 1.02 |
03/08 | 97 | 99 | 97 | 98 | 0% | 166,900 | 34億9804万 | -2.97% | - | 1.03 |
03/07 | 99 | 100 | 97 | 98 | -1.01% | 184,400 | 34億9804万 | -2.97% | - | 1.03 |
03/06 | 97 | 100 | 97 | 99 | +2.06% | 176,500 | 35億3373万 | -2.94% | - | 1.04 |
03/05 | 98 | 98 | 96 | 97 | -2.02% | 210,500 | 34億6235万 | -4.9% | - | 1.02 |
03/04 | 99 | 101 | 98 | 99 | -1% | 184,800 | 35億3373万 | -2.94% | - | 1.04 |
03/01 | 101 | 101 | 99 | 100 | -1.96% | 113,300 | 35億6943万 | -2.91% | - | 1.05 |
02/29 | 103 | 103 | 100 | 102 | -0.97% | 137,200 | 36億4082万 | -0.97% | - | 1.07 |
02/28 | 99 | 104 | 99 | 103 | +4.04% | 388,600 | 36億7651万 | 0% | - | 1.08 |
02/27 | 99 | 101 | 98 | 99 | +1.02% | 140,800 | 35億3373万 | -4.81% | - | 1.04 |
02/26 | 96 | 100 | 95 | 98 | +3.16% | 273,800 | 34億9804万 | -5.77% | - | 1.03 |
02/22 | 100 | 100 | 95 | 95 | -5% | 898,400 | 33億9096万 | -8.65% | - | 1 |
02/21 | 102 | 102 | 99 | 100 | -7.41% | 518,000 | 35億6943万 | -4.76% | - | 1.05 |
02/20 | 103 | 108 | 103 | 108 | +5.88% | 257,500 | 38億5498万 | +2.86% | - | 1.14 |
02/19 | 102 | 104 | 102 | 102 | +0.99% | 159,400 | 36億4082万 | -2.86% | - | 1.07 |
02/16 | 98 | 102 | 97 | 101 | +3.06% | 179,500 | 36億512万 | -4.72% | - | 1.06 |
02/15 | 99 | 100 | 97 | 98 | -1.01% | 286,600 | 34億9804万 | -7.55% | - | 1.03 |
02/14 | 102 | 102 | 99 | 99 | -1.98% | 193,600 | 35億3373万 | -7.48% | - | 1.04 |
02/13 | 102 | 104 | 101 | 101 | -1.94% | 147,600 | 36億512万 | -5.61% | - | 1.06 |
02/09 | 102 | 104 | 102 | 103 | -0.96% | 91,800 | 36億7651万 | -3.74% | - | 1.08 |
02/08 | 102 | 104 | 101 | 104 | 0% | 247,700 | 37億1221万 | -3.7% | - | 1.1 |
02/07 | 106 | 106 | 103 | 104 | -1.89% | 162,800 | 37億1221万 | -3.7% | - | 1.1 |
02/06 | 107 | 108 | 104 | 106 | +0.95% | 131,200 | 37億8360万 | -1.85% | - | 1.12 |
02/05 | 104 | 107 | 102 | 105 | +2.94% | 183,200 | 37億4790万 | -2.78% | - | 1.11 |
02/02 | 103 | 104 | 102 | 102 | -1.92% | 146,000 | 36億4082万 | -4.67% | - | 1.07 |
02/01 | 105 | 106 | 102 | 104 | -0.95% | 194,200 | 37億1221万 | -2.8% | - | 1.1 |
01/31 | 107 | 107 | 104 | 105 | -1.87% | 129,600 | 37億4790万 | -1.87% | - | 1.11 |
01/30 | 107 | 108 | 107 | 107 | -0.93% | 107,000 | 38億1929万 | 0% | - | 1.13 |
01/29 | 109 | 109 | 107 | 108 | -0.92% | 109,500 | 38億5498万 | +1.89% | - | 1.14 |
01/26 | 107 | 111 | 107 | 109 | +0.93% | 270,000 | 38億9068万 | +2.83% | - | 1.15 |
01/25 | 109 | 110 | 107 | 108 | -0.92% | 142,600 | 38億5498万 | +1.89% | - | 1.14 |
01/24 | 107 | 111 | 107 | 109 | +0.93% | 120,000 | 38億9068万 | +2.83% | - | 1.15 |
01/23 | 108 | 111 | 107 | 108 | +1.89% | 372,900 | 38億5498万 | +1.89% | - | 1.14 |
01/22 | 106 | 108 | 105 | 106 | +0.95% | 160,300 | 37億8360万 | +0.95% | - | 1.12 |
01/19 | 105 | 109 | 105 | 105 | -0.94% | 304,400 | 37億4790万 | 0% | - | 1.11 |
01/18 | 109 | 109 | 106 | 106 | -2.75% | 272,200 | 37億8360万 | 0% | - | 1.12 |
01/17 | 120 | 120 | 107 | 109 | -6.84% | 1,666,500 | 38億9068万 | +2.83% | - | 1.15 |
01/16 | 110 | 121 | 110 | 117 | +7.34% | 1,129,800 | 41億7623万 | +10.38% | - | 1.23 |
01/15 | 111 | 111 | 109 | 109 | 0% | 243,200 | 38億9068万 | +2.83% | - | 1.15 |
01/12 | 111 | 112 | 107 | 109 | -1.8% | 303,700 | 38億9068万 | +1.87% | - | 1.15 |
01/11 | 112 | 115 | 111 | 111 | +0.91% | 149,400 | 39億6207万 | +3.74% | - | 1.17 |
01/10 | 113 | 114 | 110 | 110 | -2.65% | 139,600 | 39億2637万 | +1.85% | - | 1.16 |
01/09 | 111 | 113 | 110 | 113 | +2.73% | 223,000 | 40億3346万 | +4.63% | - | 1.19 |
01/05 | 111 | 112 | 110 | 110 | -1.79% | 223,900 | 39億2637万 | +0.92% | - | 1.16 |
01/04 | 104 | 112 | 104 | 112 | +3.7% | 346,600 | 39億9776万 | +2.75% | - | 1.18 |
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 |