PBR
2023/09/29~2024/02/28
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 |
02/28 | 1,890 | 1,896 | 1,885 | 1,885 | -0.26% | 2,500 | 87億1435万 | +1.95% | 10.3 | 0.48 |
02/27 | 1,862 | 1,895 | 1,858 | 1,890 | +0.8% | 2,900 | 87億3747万 | +2.33% | 10.33 | 0.48 |
02/26 | 1,877 | 1,877 | 1,848 | 1,875 | -0.11% | 3,200 | 86億6812万 | +1.68% | 10.25 | 0.48 |
02/22 | 1,875 | 1,877 | 1,846 | 1,877 | +0.11% | 3,800 | 86億7737万 | +1.84% | 10.26 | 0.48 |
02/21 | 1,859 | 1,875 | 1,858 | 1,875 | +0.86% | 4,300 | 86億6812万 | +1.9% | 10.25 | 0.48 |
02/20 | 1,859 | 1,859 | 1,835 | 1,859 | +0.05% | 2,900 | 85億9415万 | +1.2% | 10.16 | 0.47 |
02/19 | 1,844 | 1,858 | 1,842 | 1,858 | +0.76% | 3,900 | 85億8953万 | +1.31% | 10.16 | 0.47 |
02/16 | 1,833 | 1,844 | 1,833 | 1,844 | 0% | 2,100 | 85億2481万 | +0.66% | 10.08 | 0.47 |
02/15 | 1,830 | 1,844 | 1,830 | 1,844 | +0.77% | 2,600 | 85億2481万 | +0.77% | 10.08 | 0.47 |
02/14 | 1,821 | 1,830 | 1,821 | 1,830 | -0.22% | 1,900 | 84億6009万 | +0.05% | 10 | 0.47 |
02/13 | 1,844 | 1,844 | 1,830 | 1,834 | -0.11% | 3,800 | 84億7858万 | +0.38% | 10.03 | 0.47 |
02/09 | 1,850 | 1,850 | 1,836 | 1,836 | -0.92% | 4,900 | 84億8782万 | +0.55% | 10.04 | 0.47 |
02/08 | 1,840 | 1,853 | 1,839 | 1,853 | +0.32% | 4,800 | 85億6641万 | +1.59% | 10.13 | 0.47 |
02/07 | 1,835 | 1,847 | 1,833 | 1,847 | +0.65% | 3,800 | 85億3868万 | +1.43% | 10.1 | 0.47 |
02/06 | 1,844 | 1,844 | 1,834 | 1,835 | -0.27% | 2,300 | 84億8320万 | +0.94% | 10.03 | 0.47 |
02/05 | 1,840 | 1,847 | 1,833 | 1,840 | -0.22% | 5,100 | 85億632万 | +1.38% | 10.06 | 0.47 |
02/02 | 1,837 | 1,844 | 1,831 | 1,844 | +0.38% | 2,600 | 85億2481万 | +1.77% | 10.08 | 0.47 |
02/01 | 1,811 | 1,840 | 1,811 | 1,837 | -0.22% | 2,400 | 84億9245万 | +1.55% | 10.04 | 0.47 |
01/31 | 1,832 | 1,842 | 1,832 | 1,841 | +0.49% | 1,700 | 85億1094万 | +1.88% | 10.06 | 0.47 |
01/30 | 1,843 | 1,844 | 1,812 | 1,832 | -0.49% | 2,700 | 84億6933万 | +1.5% | 10.01 | 0.47 |
01/29 | 1,839 | 1,841 | 1,810 | 1,841 | +0.6% | 1,600 | 85億1094万 | +2.16% | 10.06 | 0.47 |
01/26 | 1,797 | 1,830 | 1,787 | 1,830 | -0.38% | 1,900 | 84億6009万 | +1.72% | 10 | 0.47 |
01/25 | 1,843 | 1,844 | 1,837 | 1,837 | +0.27% | 2,300 | 84億9245万 | +2.23% | 10.04 | 0.47 |
01/24 | 1,838 | 1,842 | 1,824 | 1,832 | -0.33% | 2,200 | 84億6933万 | +2.12% | 10.01 | 0.47 |
01/23 | 1,847 | 1,847 | 1,822 | 1,838 | -0.22% | 2,200 | 84億9707万 | +2.57% | 10.05 | 0.47 |
01/22 | 1,831 | 1,845 | 1,831 | 1,842 | +0.66% | 4,000 | 85億1556万 | +2.85% | 10.07 | 0.47 |
01/19 | 1,825 | 1,833 | 1,810 | 1,830 | +0.11% | 4,200 | 84億6009万 | +2.29% | 10 | 0.47 |
01/18 | 1,796 | 1,830 | 1,796 | 1,828 | +0.99% | 7,700 | 84億5084万 | +2.18% | 9.99 | 0.47 |
01/17 | 1,799 | 1,810 | 1,799 | 1,810 | +1% | 1,400 | 83億6763万 | +1.23% | 9.89 | 0.46 |
01/16 | 1,805 | 1,812 | 1,792 | 1,792 | -0.33% | 3,900 | 82億8441万 | +0.22% | 9.8 | 0.46 |
01/15 | 1,799 | 1,814 | 1,798 | 1,798 | -0.17% | 3,000 | 83億1215万 | +0.56% | 9.83 | 0.46 |
01/12 | 1,803 | 1,820 | 1,799 | 1,801 | -0.11% | 4,900 | 83億2602万 | +0.73% | 9.85 | 0.46 |
01/11 | 1,802 | 1,803 | 1,775 | 1,803 | +0.06% | 4,900 | 83億3526万 | +0.78% | 9.86 | 0.46 |
01/10 | 1,802 | 1,803 | 1,801 | 1,802 | 0% | 1,400 | 83億3064万 | +0.73% | 9.85 | 0.46 |
01/09 | 1,802 | 1,802 | 1,799 | 1,802 | -0.33% | 2,200 | 83億3064万 | +0.78% | 9.85 | 0.46 |
01/05 | 1,788 | 1,808 | 1,788 | 1,808 | +1.12% | 1,300 | 83億5838万 | +1.18% | 9.88 | 0.46 |
01/04 | 1,764 | 1,788 | 1,764 | 1,788 | +1.36% | 3,400 | 82億6592万 | +0.11% | 9.77 | 0.45 |
2023 |
12/29 | 1,758 | 1,776 | 1,758 | 1,764 | -0.28% | 2,400 | 81億5497万 | -1.23% | 9.64 | 0.45 |
12/28 | 1,751 | 1,769 | 1,751 | 1,769 | +0.17% | 1,500 | 81億7808万 | -1.01% | 9.67 | 0.45 |
12/27 | 1,771 | 1,771 | 1,759 | 1,766 | -0.28% | 1,700 | 81億6421万 | -1.18% | 9.65 | 0.45 |
12/26 | 1,783 | 1,784 | 1,770 | 1,771 | -0.23% | 900 | 81億8733万 | -0.9% | 9.68 | 0.45 |
12/25 | 1,820 | 1,820 | 1,771 | 1,775 | -0.39% | 3,800 | 82億582万 | -0.62% | 9.7 | 0.46 |
12/22 | 1,807 | 1,807 | 1,767 | 1,782 | -0.28% | 4,900 | 82億3818万 | -0.22% | 9.74 | 0.46 |
12/21 | 1,764 | 1,787 | 1,764 | 1,787 | +1.36% | 4,000 | 82億6130万 | 0% | 9.77 | 0.46 |
12/20 | 1,768 | 1,777 | 1,747 | 1,763 | -0.34% | 7,100 | 81億5034万 | -1.34% | 9.64 | 0.45 |
12/19 | 1,753 | 1,769 | 1,753 | 1,769 | +0.51% | 4,500 | 81億7808万 | -1.06% | 9.67 | 0.45 |
12/18 | 1,780 | 1,780 | 1,745 | 1,760 | -1.23% | 5,700 | 81億3648万 | -1.62% | 9.62 | 0.45 |
12/15 | 1,779 | 1,782 | 1,774 | 1,782 | +0.17% | 2,600 | 82億3818万 | -0.28% | 9.74 | 0.46 |
12/14 | 1,793 | 1,793 | 1,774 | 1,779 | -1.17% | 3,400 | 82億2431万 | -0.34% | 9.73 | 0.46 |
12/13 | 1,803 | 1,804 | 1,798 | 1,800 | -0.33% | 2,300 | 83億2140万 | +1.01% | 9.84 | 0.46 |
12/12 | 1,805 | 1,810 | 1,800 | 1,806 | -0.33% | 1,500 | 83億4913万 | +1.52% | 9.87 | 0.46 |
12/11 | 1,796 | 1,820 | 1,786 | 1,812 | +0.67% | 3,100 | 83億7687万 | +2.03% | 9.91 | 0.47 |
12/08 | 1,800 | 1,808 | 1,800 | 1,800 | -0.61% | 1,000 | 83億2140万 | +1.58% | 9.84 | 0.46 |
12/07 | 1,798 | 1,812 | 1,798 | 1,811 | +0.61% | 1,800 | 83億7225万 | +2.37% | 9.9 | 0.46 |
12/06 | 1,801 | 1,814 | 1,790 | 1,800 | -0.06% | 4,100 | 83億2140万 | +1.93% | 9.84 | 0.46 |
12/05 | 1,817 | 1,817 | 1,801 | 1,801 | -0.83% | 7,000 | 83億2602万 | +2.16% | 9.85 | 0.46 |
12/04 | 1,802 | 1,816 | 1,802 | 1,816 | +0.78% | 4,100 | 83億9536万 | +3.18% | 9.93 | 0.47 |
12/01 | 1,790 | 1,804 | 1,790 | 1,802 | +0.67% | 5,100 | 83億3064万 | +2.62% | 9.85 | 0.46 |
11/30 | 1,785 | 1,795 | 1,784 | 1,790 | +0.39% | 1,700 | 82億7517万 | +2.17% | 9.79 | 0.46 |
11/29 | 1,783 | 1,787 | 1,775 | 1,783 | 0% | 2,100 | 82億4280万 | +1.89% | 9.75 | 0.46 |
11/28 | 1,771 | 1,800 | 1,770 | 1,783 | +0.17% | 2,000 | 82億4280万 | +2.06% | 9.75 | 0.46 |
11/27 | 1,774 | 1,788 | 1,774 | 1,780 | +0.06% | 1,600 | 82億2894万 | +1.95% | 9.73 | 0.46 |
11/24 | 1,784 | 1,784 | 1,769 | 1,779 | +0.51% | 2,900 | 82億2431万 | +2.01% | 9.73 | 0.46 |
11/22 | 1,764 | 1,771 | 1,764 | 1,770 | +0.4% | 1,100 | 81億8271万 | +1.55% | 9.68 | 0.45 |
11/21 | 1,764 | 1,775 | 1,762 | 1,763 | -0.06% | 600 | 81億5034万 | +1.21% | 9.64 | 0.45 |
11/20 | 1,772 | 1,778 | 1,764 | 1,764 | -0.4% | 3,200 | 81億5497万 | +1.32% | 9.64 | 0.45 |
11/17 | 1,740 | 1,772 | 1,736 | 1,771 | -1.39% | 15,100 | 81億8733万 | +1.78% | 9.68 | 0.45 |
11/16 | 1,800 | 1,800 | 1,790 | 1,796 | -0.22% | 2,100 | 83億290万 | +3.28% | 9.82 | 0.46 |
11/15 | 1,785 | 1,810 | 1,785 | 1,800 | +0.67% | 6,200 | 83億2140万 | +3.63% | 9.84 | 0.46 |
11/14 | 1,787 | 1,794 | 1,779 | 1,788 | 0% | 2,800 | 82億6592万 | +3.05% | 9.77 | 0.46 |
11/13 | 1,806 | 1,806 | 1,779 | 1,788 | +3.95% | 19,400 | 82億6592万 | +3.17% | 9.77 | 0.46 |
11/10 | 1,722 | 1,725 | 1,717 | 1,720 | 0% | 1,100 | 79億5156万 | -0.64% | 9.4 | 0.44 |
11/09 | 1,717 | 1,720 | 1,712 | 1,720 | +0.17% | 3,100 | 79億5156万 | -0.69% | 9.4 | 0.44 |
11/08 | 1,720 | 1,722 | 1,715 | 1,717 | -0.12% | 1,400 | 79億3769万 | -0.92% | 9.39 | 0.44 |
11/07 | 1,723 | 1,723 | 1,711 | 1,719 | -0.23% | 3,300 | 79億4693万 | -0.92% | 9.4 | 0.44 |
11/06 | 1,724 | 1,724 | 1,710 | 1,723 | +0.17% | 6,600 | 79億6542万 | -0.81% | 9.42 | 0.44 |
11/02 | 1,730 | 1,730 | 1,718 | 1,720 | -0.29% | 2,000 | 79億5156万 | -1.09% | 9.4 | 0.44 |
11/01 | 1,722 | 1,729 | 1,722 | 1,725 | +0.23% | 600 | 79億7467万 | -0.98% | 9.43 | 0.44 |
10/31 | 1,721 | 1,721 | 1,721 | 1,721 | -0.52% | 300 | 79億5618万 | -1.32% | 9.41 | 0.44 |
10/30 | 1,723 | 1,730 | 1,717 | 1,730 | +0.41% | 600 | 79億9779万 | -0.97% | 9.46 | 0.44 |
10/27 | 1,716 | 1,739 | 1,716 | 1,723 | +0.47% | 1,100 | 79億6542万 | -1.54% | 9.42 | 0.44 |
10/26 | 1,724 | 1,724 | 1,713 | 1,715 | -0.52% | 1,500 | 79億2844万 | -2.17% | 9.38 | 0.44 |
10/25 | 1,724 | 1,724 | 1,721 | 1,724 | +0.17% | 1,400 | 79億7005万 | -1.82% | 9.42 | 0.44 |
10/24 | 1,730 | 1,730 | 1,720 | 1,721 | -0.29% | 1,400 | 79億5618万 | -2.16% | 9.41 | 0.44 |
10/23 | 1,726 | 1,731 | 1,726 | 1,726 | -0.86% | 3,300 | 79億7929万 | -2.1% | 9.44 | 0.44 |
10/20 | 1,741 | 1,742 | 1,741 | 1,741 | +0.06% | 800 | 80億4864万 | -1.42% | 9.52 | 0.45 |
10/19 | 1,742 | 1,742 | 1,735 | 1,740 | -0.11% | 500 | 80億4402万 | -1.58% | 9.51 | 0.45 |
10/18 | 1,741 | 1,742 | 1,733 | 1,742 | 0% | 1,200 | 80億5326万 | -1.58% | 9.52 | 0.45 |
10/17 | 1,743 | 1,743 | 1,742 | 1,742 | 0% | 200 | 80億5326万 | -1.64% | 9.52 | 0.45 |
10/16 | 1,750 | 1,750 | 1,739 | 1,742 | -0.23% | 800 | 80億5326万 | -1.69% | 9.52 | 0.45 |
10/13 | 1,742 | 1,764 | 1,738 | 1,746 | +0.23% | 1,100 | 80億7175万 | -1.58% | 9.54 | 0.45 |
10/12 | 1,761 | 1,761 | 1,741 | 1,742 | -0.57% | 600 | 80億5326万 | -1.86% | 9.52 | 0.45 |
10/11 | 1,750 | 1,752 | 1,740 | 1,752 | +0.11% | 1,900 | 80億9949万 | -1.35% | 9.58 | 0.45 |
10/10 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 1,000 | 80億9025万 | -1.52% | 9.57 | 0.45 |
10/06 | 1,773 | 1,773 | 1,720 | 1,740 | 0% | 3,300 | 80億4402万 | -2.14% | 9.51 | 0.45 |
10/05 | 1,730 | 1,755 | 1,729 | 1,740 | +0.06% | 1,800 | 80億4402万 | -2.19% | 9.51 | 0.45 |
10/04 | 1,744 | 1,744 | 1,733 | 1,739 | -0.4% | 1,200 | 80億3939万 | -2.3% | 9.51 | 0.45 |
10/03 | 1,766 | 1,766 | 1,746 | 1,746 | -1.13% | 3,600 | 80億7175万 | -2.02% | 9.54 | 0.45 |
10/02 | 1,755 | 1,783 | 1,755 | 1,766 | -0.84% | 1,300 | 81億6421万 | -0.9% | 9.65 | 0.45 |
09/29 | 1,774 | 1,781 | 1,756 | 1,781 | +0.56% | 1,500 | 82億3356万 | -0.06% | 9.74 | 0.47 |