PBR
2023/11/22～2024/04/19
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 |
|---|
| 2024 |
| 04/19 | 214 | 222 | 209 | 215 | -0.92% | 75,000 | 105億4494万 | -3.59% |
| 04/18 | 221 | 221 | 204 | 217 | -2.25% | 107,300 | 106億4303万 | -2.69% |
| 04/17 | 235 | 235 | 222 | 222 | -5.53% | 49,300 | 108億8826万 | 0% |
| 04/16 | 231 | 237 | 230 | 235 | -3.69% | 61,600 | 115億2586万 | +5.86% |
| 04/15 | 255 | 255 | 235 | 244 | -3.17% | 77,100 | 119億6728万 | +10.91% |
| 04/12 | 243 | 253 | 239 | 252 | +5% | 111,700 | 123億5965万 | +15.07% |
| 04/11 | 239 | 240 | 233 | 240 | +0.84% | 72,600 | 117億7109万 | +10.6% |
| 04/10 | 233 | 238 | 231 | 238 | +2.15% | 47,700 | 116億7300万 | +10.7% |
| 04/09 | 230 | 234 | 226 | 233 | +0.43% | 38,500 | 114億2777万 | +8.88% |
| 04/08 | 229 | 237 | 229 | 232 | +1.31% | 54,000 | 113億7872万 | +8.92% |
| 04/05 | 230 | 230 | 220 | 229 | -0.43% | 56,300 | 112億3159万 | +8.53% |
| 04/04 | 229 | 242 | 229 | 230 | +2.68% | 205,300 | 112億8063万 | +9.52% |
| 04/03 | 233 | 234 | 222 | 224 | -0.88% | 77,700 | 109億8635万 | +7.18% |
| 04/02 | 220 | 233 | 220 | 226 | +3.67% | 118,700 | 110億8445万 | +8.65% |
| 04/01 | 224 | 225 | 217 | 218 | -2.68% | 30,400 | 106億9208万 | +5.31% |
| 03/29 | 218 | 226 | 218 | 224 | +2.28% | 44,400 | 109億8635万 | +8.74% |
| 03/28 | 215 | 226 | 215 | 219 | +2.82% | 90,200 | 107億4112万 | +6.31% |
| 03/27 | 208 | 218 | 208 | 213 | +3.4% | 69,000 | 104億4685万 | +3.9% |
| 03/26 | 211 | 215 | 206 | 206 | -1.9% | 30,000 | 101億352万 | +0.49% |
| 03/25 | 213 | 215 | 210 | 210 | -2.33% | 34,400 | 102億9971万 | +2.44% |
| 03/22 | 213 | 224 | 212 | 215 | +1.9% | 187,800 | 105億4494万 | +5.39% |
| 03/21 | 212 | 214 | 208 | 211 | +0.48% | 32,200 | 103億4875万 | +3.43% |
| 03/19 | 210 | 213 | 206 | 210 | +1.45% | 47,100 | 102億9971万 | +3.45% |
| 03/18 | 203 | 209 | 201 | 207 | +0.49% | 105,200 | 101億5257万 | +1.97% |
| 03/15 | 205 | 207 | 202 | 206 | +0.98% | 10,500 | 101億352万 | +1.48% |
| 03/14 | 210 | 210 | 203 | 204 | -2.86% | 37,600 | 100億543万 | +0.49% |
| 03/13 | 205 | 211 | 204 | 210 | +2.94% | 58,700 | 102億9971万 | +3.45% |
| 03/12 | 203 | 208 | 203 | 204 | -0.49% | 31,300 | 100億543万 | +0.49% |
| 03/11 | 198 | 209 | 198 | 205 | +1.99% | 61,600 | 100億5448万 | +0.99% |
| 03/08 | 201 | 209 | 197 | 201 | -1.47% | 101,100 | 98億5829万 | -0.99% |
| 03/07 | 206 | 206 | 202 | 204 | 0% | 14,900 | 100億543万 | 0% |
| 03/06 | 206 | 208 | 203 | 204 | -0.97% | 56,400 | 100億543万 | 0% |
| 03/05 | 208 | 208 | 203 | 206 | +0.49% | 36,800 | 101億352万 | +0.98% |
| 03/04 | 198 | 208 | 198 | 205 | +4.59% | 75,200 | 100億5448万 | 0% |
| 03/01 | 201 | 201 | 195 | 196 | -2.49% | 29,400 | 96億1306万 | -4.85% |
| 02/29 | 200 | 201 | 198 | 201 | +1.01% | 54,700 | 98億5829万 | -2.9% |
| 02/28 | 195 | 200 | 195 | 199 | 0% | 58,500 | 97億6020万 | -4.33% |
| 02/27 | 198 | 203 | 196 | 199 | +1.53% | 48,500 | 97億6020万 | -4.78% |
| 02/26 | 203 | 203 | 194 | 196 | -3.45% | 119,700 | 96億1306万 | -6.67% |
| 02/22 | 203 | 205 | 200 | 203 | -0.98% | 81,000 | 99億5638万 | -3.79% |
| 02/21 | 211 | 211 | 203 | 205 | -2.38% | 71,800 | 100億5448万 | -3.3% |
| 02/20 | 214 | 214 | 203 | 210 | +1.94% | 69,200 | 102億9971万 | -0.94% |
| 02/19 | 204 | 209 | 202 | 206 | -2.83% | 71,000 | 101億352万 | -3.29% |
| 02/16 | 193 | 233 | 193 | 212 | +9.84% | 298,600 | 103億9780万 | -0.47% |
| 02/15 | 196 | 199 | 190 | 193 | -1.53% | 94,700 | 94億6592万 | -9.39% |
| 02/14 | 202 | 202 | 196 | 196 | -2% | 59,600 | 96億1306万 | -8.41% |
| 02/13 | 205 | 208 | 198 | 200 | -1.96% | 147,300 | 98億924万 | -6.98% |
| 02/09 | 202 | 207 | 202 | 204 | -0.97% | 94,200 | 100億543万 | -5.56% |
| 02/08 | 205 | 207 | 200 | 206 | +0.98% | 49,300 | 101億352万 | -5.07% |
| 02/07 | 206 | 208 | 203 | 204 | -1.92% | 30,800 | 100億543万 | -5.99% |
| 02/06 | 207 | 211 | 204 | 208 | -0.95% | 32,400 | 102億161万 | -4.15% |
| 02/05 | 208 | 210 | 206 | 210 | +0.48% | 27,200 | 102億9971万 | -3.23% |
| 02/02 | 204 | 211 | 204 | 209 | +0.97% | 69,900 | 102億5066万 | -3.69% |
| 02/01 | 210 | 210 | 207 | 207 | -1.43% | 31,800 | 101億5257万 | -4.17% |
| 01/31 | 210 | 212 | 208 | 210 | -1.41% | 46,400 | 102億9971万 | -2.78% |
| 01/30 | 212 | 215 | 211 | 213 | -0.47% | 30,500 | 104億4685万 | -1.39% |
| 01/29 | 220 | 220 | 211 | 214 | -4.04% | 82,800 | 104億9589万 | -0.93% |
| 01/26 | 222 | 225 | 221 | 223 | -1.33% | 29,000 | 109億3731万 | +2.76% |
| 01/25 | 225 | 226 | 223 | 226 | +0.89% | 22,600 | 110億8445万 | +4.15% |
| 01/24 | 221 | 225 | 221 | 224 | +0.9% | 34,400 | 109億8635万 | +3.23% |
| 01/23 | 222 | 224 | 220 | 222 | +0.45% | 34,700 | 108億8826万 | +2.3% |
| 01/22 | 221 | 223 | 217 | 221 | -0.45% | 61,200 | 108億3922万 | +1.38% |
| 01/19 | 223 | 225 | 219 | 222 | -0.89% | 27,600 | 108億8826万 | +1.37% |
| 01/18 | 227 | 227 | 219 | 224 | +1.36% | 76,500 | 109億8635万 | +1.82% |
| 01/17 | 222 | 230 | 221 | 221 | 0% | 62,600 | 108億3922万 | -0.45% |
| 01/16 | 218 | 225 | 218 | 221 | +1.84% | 60,000 | 108億3922万 | -0.9% |
| 01/15 | 216 | 219 | 215 | 217 | -0.46% | 48,400 | 106億4303万 | -3.13% |
| 01/12 | 214 | 221 | 213 | 218 | +1.4% | 45,000 | 106億9208万 | -3.54% |
| 01/11 | 219 | 219 | 212 | 215 | -2.71% | 77,500 | 105億4494万 | -5.7% |
| 01/10 | 220 | 224 | 217 | 221 | 0% | 52,200 | 108億3922万 | -3.91% |
| 01/09 | 227 | 230 | 220 | 221 | -3.49% | 85,900 | 108億3922万 | -4.74% |
| 01/05 | 223 | 233 | 223 | 229 | +2.69% | 131,900 | 112億3159万 | -2.14% |
| 01/04 | 225 | 235 | 218 | 223 | +6.19% | 390,400 | 109億3731万 | -5.51% |
| 2023 |
| 12/29 | 202 | 212 | 193 | 210 | +1.94% | 268,000 | 102億9971万 | -11.76% |
| 12/28 | 216 | 216 | 202 | 206 | 0% | 210,500 | 101億352万 | -14.52% |
| 12/27 | 196 | 232 | 196 | 206 | +7.85% | 657,000 | 101億352万 | -15.57% |
| 12/26 | 184 | 192 | 183 | 191 | +0.53% | 196,200 | 93億6783万 | -22.36% |
| 12/25 | 200 | 202 | 172 | 190 | -5.94% | 519,100 | 93億1878万 | -23.69% |
| 12/22 | 215 | 216 | 201 | 202 | -8.18% | 272,600 | 99億734万 | -20.16% |
| 12/21 | 220 | 222 | 218 | 220 | -0.45% | 74,200 | 107億9017万 | -14.06% |
| 12/20 | 221 | 227 | 221 | 221 | -2.64% | 100,000 | 108億3922万 | -14.34% |
| 12/19 | 220 | 227 | 217 | 227 | +2.25% | 98,700 | 111億3349万 | -12.69% |
| 12/18 | 229 | 230 | 221 | 222 | -5.13% | 146,200 | 108億8826万 | -15.27% |
| 12/15 | 228 | 282 | 227 | 234 | +4.46% | 757,100 | 114億7682万 | -11.36% |
| 12/14 | 235 | 243 | 221 | 224 | -6.67% | 220,800 | 109億8635万 | -15.79% |
| 12/13 | 250 | 250 | 234 | 240 | -4% | 211,800 | 117億7109万 | -10.45% |
| 12/12 | 256 | 258 | 250 | 250 | -2.34% | 52,700 | 122億6156万 | -7.41% |
| 12/11 | 255 | 260 | 253 | 256 | 0% | 79,000 | 125億5583万 | -5.54% |
| 12/08 | 260 | 265 | 255 | 256 | +0.39% | 28,000 | 125億5583万 | -6.23% |
| 12/07 | 253 | 260 | 252 | 255 | -0.78% | 84,700 | 125億679万 | -6.93% |
| 12/06 | 259 | 260 | 256 | 257 | -1.15% | 76,100 | 126億488万 | -6.55% |
| 12/05 | 260 | 264 | 258 | 260 | -1.14% | 61,900 | 127億5202万 | -5.8% |
| 12/04 | 264 | 267 | 257 | 263 | -0.38% | 80,200 | 128億9916万 | -5.4% |
| 12/01 | 263 | 268 | 260 | 264 | -1.49% | 140,000 | 129億4820万 | -5.38% |
| 11/30 | 273 | 274 | 265 | 268 | -1.83% | 70,700 | 131億4439万 | -4.29% |
| 11/29 | 270 | 274 | 270 | 273 | -0.73% | 35,300 | 133億8962万 | -2.85% |
| 11/28 | 275 | 277 | 271 | 275 | -0.72% | 44,400 | 134億8771万 | -2.48% |
| 11/27 | 282 | 284 | 273 | 277 | -2.46% | 37,900 | 135億8581万 | -1.77% |
| 11/24 | 276 | 288 | 276 | 284 | +3.65% | 64,100 | 139億2913万 | +0.35% |
| 11/22 | 273 | 280 | 272 | 274 | -0.72% | 27,300 | 134億3867万 | -3.52% |
