PBR
2023/08/30~2024/01/26
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 |
01/26 | 2,315 | 2,330 | 2,306 | 2,330 | -0.34% | 5,000 | - | +2.64% | - | - |
01/25 | 2,302 | 2,347 | 2,302 | 2,338 | +1.56% | 3,200 | - | +3.04% | - | - |
01/24 | 2,278 | 2,313 | 2,278 | 2,302 | +0.92% | 6,500 | - | +1.59% | - | - |
01/23 | 2,286 | 2,304 | 2,280 | 2,281 | +0.13% | 13,900 | - | +0.75% | - | - |
01/22 | 2,250 | 2,298 | 2,244 | 2,278 | +1.7% | 7,000 | - | +0.66% | - | - |
01/19 | 2,240 | 2,249 | 2,235 | 2,240 | +0.22% | 3,200 | - | -0.88% | - | - |
01/18 | 2,258 | 2,258 | 2,235 | 2,235 | -0.49% | 2,400 | - | -1.06% | - | - |
01/17 | 2,262 | 2,275 | 2,235 | 2,246 | +0.27% | 3,800 | - | -0.53% | - | - |
01/16 | 2,250 | 2,262 | 2,230 | 2,240 | -0.97% | 7,900 | - | -0.84% | - | - |
01/15 | 2,232 | 2,281 | 2,230 | 2,262 | +1.34% | 2,100 | - | -0.04% | - | - |
01/12 | 2,238 | 2,256 | 2,223 | 2,232 | -0.8% | 8,200 | - | -1.46% | - | - |
01/11 | 2,265 | 2,290 | 2,246 | 2,250 | -0.66% | 2,500 | - | -0.88% | - | - |
01/10 | 2,285 | 2,285 | 2,249 | 2,265 | -0.88% | 3,300 | - | -0.4% | - | - |
01/09 | 2,291 | 2,306 | 2,270 | 2,285 | +0.66% | 1,500 | - | +0.26% | - | - |
01/05 | 2,288 | 2,290 | 2,267 | 2,270 | -0.7% | 2,300 | - | -0.57% | - | - |
01/04 | 2,324 | 2,324 | 2,230 | 2,286 | -0.52% | 9,400 | - | -0.04% | - | - |
2023 |
12/29 | 2,272 | 2,336 | 2,272 | 2,298 | +1.14% | 5,200 | - | +0.35% | - | - |
12/28 | 2,249 | 2,272 | 2,243 | 2,272 | +1.88% | 2,200 | - | -0.87% | - | - |
12/27 | 2,257 | 2,257 | 2,230 | 2,230 | -0.89% | 5,700 | - | -2.87% | - | - |
12/26 | 2,239 | 2,253 | 2,232 | 2,250 | -0.22% | 7,800 | - | -2.3% | - | - |
12/25 | 2,272 | 2,284 | 2,235 | 2,255 | -0.31% | 5,700 | - | -2.34% | - | - |
12/22 | 2,280 | 2,280 | 2,255 | 2,262 | -0.79% | 2,500 | - | -2.25% | - | - |
12/21 | 2,255 | 2,291 | 2,255 | 2,280 | +0.18% | 2,300 | - | -1.72% | - | - |
12/20 | 2,300 | 2,315 | 2,260 | 2,276 | -0.87% | 14,400 | - | -2.15% | - | - |
12/19 | 2,262 | 2,320 | 2,262 | 2,296 | +0.13% | 4,700 | - | -1.46% | - | - |
12/18 | 2,274 | 2,308 | 2,273 | 2,293 | +0.84% | 4,600 | - | -1.76% | - | - |
12/15 | 2,232 | 2,274 | 2,218 | 2,274 | +1.7% | 4,900 | - | -2.7% | - | - |
12/14 | 2,271 | 2,271 | 2,233 | 2,236 | -1.54% | 8,300 | - | -4.53% | - | - |
12/13 | 2,240 | 2,292 | 2,210 | 2,271 | +3.13% | 4,900 | - | -3.2% | - | - |
12/12 | 2,198 | 2,228 | 2,185 | 2,202 | +0.05% | 9,800 | - | -6.42% | - | - |
12/11 | 2,225 | 2,230 | 2,191 | 2,201 | -1.08% | 4,500 | - | -6.74% | - | - |
12/08 | 2,253 | 2,253 | 2,216 | 2,225 | -2.15% | 5,400 | - | -6.12% | - | - |
12/07 | 2,320 | 2,333 | 2,274 | 2,274 | -2.07% | 4,800 | - | -4.37% | - | - |
12/06 | 2,325 | 2,330 | 2,310 | 2,322 | -0.13% | 2,400 | - | -2.56% | - | - |
12/05 | 2,358 | 2,358 | 2,325 | 2,325 | -0.98% | 3,200 | - | -2.52% | - | - |
12/04 | 2,380 | 2,380 | 2,341 | 2,348 | -0.63% | 3,800 | - | -1.55% | - | - |
12/01 | 2,387 | 2,387 | 2,355 | 2,363 | -0.92% | 1,700 | - | -0.88% | - | - |
11/30 | 2,383 | 2,385 | 2,356 | 2,385 | +0.25% | 1,900 | - | +0.08% | - | - |
11/29 | 2,360 | 2,379 | 2,360 | 2,379 | +0.51% | 1,100 | - | -0.08% | - | - |
11/28 | 2,359 | 2,372 | 2,344 | 2,367 | +0.04% | 6,500 | - | -0.55% | - | - |
11/27 | 2,378 | 2,378 | 2,355 | 2,366 | +0.34% | 800 | - | -0.5% | - | - |
11/24 | 2,374 | 2,374 | 2,358 | 2,358 | -0.51% | 900 | - | -0.76% | - | - |
11/22 | 2,395 | 2,395 | 2,360 | 2,370 | -1.09% | 1,500 | - | -0.21% | - | - |
11/21 | 2,395 | 2,396 | 2,353 | 2,396 | -0.08% | 5,700 | - | +0.93% | - | - |
11/20 | 2,380 | 2,398 | 2,339 | 2,398 | +0.76% | 8,300 | - | +1.18% | - | - |
11/17 | 2,410 | 2,410 | 2,360 | 2,380 | -1.24% | 4,800 | - | +0.46% | - | - |
11/16 | 2,410 | 2,423 | 2,380 | 2,410 | -0.54% | 7,000 | - | +1.77% | - | - |
11/15 | 2,395 | 2,450 | 2,394 | 2,423 | +1.17% | 12,300 | - | +2.37% | - | - |
11/14 | 2,384 | 2,398 | 2,366 | 2,395 | +0.21% | 1,800 | - | +1.27% | - | - |
11/13 | 2,390 | 2,430 | 2,380 | 2,390 | +0.5% | 27,400 | - | +1.23% | - | - |
11/10 | 2,333 | 2,378 | 2,330 | 2,378 | -0.04% | 3,500 | - | +0.85% | - | - |
11/09 | 2,370 | 2,379 | 2,340 | 2,379 | +1.23% | 1,700 | - | +1.28% | - | - |
11/08 | 2,417 | 2,417 | 2,329 | 2,350 | -3.45% | 9,100 | - | +0.21% | - | - |
11/07 | 2,398 | 2,449 | 2,380 | 2,434 | +1.63% | 14,400 | - | +3.8% | - | - |
11/06 | 2,460 | 2,460 | 2,385 | 2,395 | -1.4% | 46,100 | - | +2.35% | - | - |
11/02 | 2,430 | 2,463 | 2,375 | 2,429 | -0.04% | 43,200 | - | +3.89% | - | - |
11/01 | 2,501 | 2,603 | 2,370 | 2,430 | +1.21% | 39,600 | - | +4.07% | - | - |
10/31 | 2,364 | 2,448 | 2,335 | 2,401 | +1.22% | 22,100 | - | +2.96% | - | - |
10/30 | 2,340 | 2,377 | 2,301 | 2,372 | +1.37% | 5,900 | - | +1.76% | - | - |
10/27 | 2,307 | 2,348 | 2,300 | 2,340 | +1.43% | 2,300 | - | +0.47% | - | - |
10/26 | 2,348 | 2,356 | 2,307 | 2,307 | -1.79% | 3,100 | - | -0.86% | - | - |
10/25 | 2,335 | 2,368 | 2,317 | 2,349 | +0.6% | 3,600 | - | +0.9% | - | - |
10/24 | 2,347 | 2,347 | 2,271 | 2,335 | -0.51% | 4,600 | - | +0.43% | - | - |
10/23 | 2,302 | 2,369 | 2,302 | 2,347 | +1.6% | 8,200 | - | +0.9% | - | - |
10/20 | 2,274 | 2,310 | 2,274 | 2,310 | -0.6% | 1,100 | - | -0.69% | - | - |
10/19 | 2,320 | 2,329 | 2,320 | 2,324 | -0.47% | 1,500 | - | -0.13% | - | - |
10/18 | 2,302 | 2,335 | 2,300 | 2,335 | -0.09% | 1,200 | - | +0.3% | - | - |
10/17 | 2,305 | 2,337 | 2,305 | 2,337 | +1.61% | 800 | - | +0.39% | - | - |
10/16 | 2,368 | 2,368 | 2,266 | 2,300 | -2.87% | 5,400 | - | -1.12% | - | - |
10/13 | 2,352 | 2,392 | 2,319 | 2,368 | +0.68% | 3,400 | - | +1.89% | - | - |
10/12 | 2,386 | 2,393 | 2,347 | 2,352 | -1.42% | 900 | - | +1.25% | - | - |
10/11 | 2,340 | 2,410 | 2,340 | 2,386 | +0.42% | 4,900 | - | +2.71% | - | - |
10/10 | 2,354 | 2,388 | 2,329 | 2,376 | +3.13% | 13,000 | - | +2.41% | - | - |
10/06 | 2,310 | 2,349 | 2,278 | 2,304 | -0.48% | 7,500 | - | -0.73% | - | - |
10/05 | 2,210 | 2,319 | 2,210 | 2,315 | +7.18% | 9,000 | - | -0.34% | - | - |
10/04 | 2,210 | 2,239 | 2,151 | 2,160 | -4.47% | 18,000 | - | -7.14% | - | - |
10/03 | 2,324 | 2,325 | 2,240 | 2,261 | -3.71% | 10,000 | - | -3.21% | - | - |
10/02 | 2,353 | 2,393 | 2,306 | 2,348 | +1.78% | 6,900 | - | +0.34% | - | - |
09/29 | 2,342 | 2,365 | 2,305 | 2,307 | -1.75% | 4,900 | - | -1.45% | - | - |
09/28 | 2,370 | 2,379 | 2,317 | 2,348 | -0.47% | 6,700 | - | +0.21% | - | - |
09/27 | 2,353 | 2,365 | 2,315 | 2,359 | -0.3% | 2,500 | - | +0.64% | - | - |
09/26 | 2,386 | 2,386 | 2,321 | 2,366 | -0.04% | 2,500 | - | +0.98% | - | - |
09/25 | 2,329 | 2,391 | 2,328 | 2,367 | +1.5% | 6,600 | - | +1.11% | - | - |
09/22 | 2,229 | 2,349 | 2,209 | 2,332 | +2.33% | 12,800 | - | -0.26% | - | - |
09/21 | 2,310 | 2,310 | 2,253 | 2,279 | -2.36% | 6,900 | - | -2.44% | - | - |
09/20 | 2,282 | 2,340 | 2,282 | 2,334 | +2.14% | 6,500 | - | -0.09% | - | - |
09/19 | 2,339 | 2,339 | 2,285 | 2,285 | -2.31% | 5,500 | - | -2.23% | - | - |
09/15 | 2,352 | 2,375 | 2,327 | 2,339 | -0.89% | 5,900 | - | 0% | - | - |
09/14 | 2,342 | 2,378 | 2,338 | 2,360 | +1.42% | 4,800 | - | +0.77% | - | - |
09/13 | 2,360 | 2,371 | 2,323 | 2,327 | -1.4% | 2,700 | - | -0.64% | - | - |
09/12 | 2,334 | 2,398 | 2,320 | 2,360 | +1.55% | 15,000 | - | +0.73% | - | - |
09/11 | 2,290 | 2,352 | 2,271 | 2,324 | +1.48% | 14,800 | - | -0.85% | - | - |
09/08 | 2,250 | 2,290 | 2,250 | 2,290 | +1.46% | 5,700 | - | -2.35% | - | - |
09/07 | 2,336 | 2,336 | 2,255 | 2,257 | -3.38% | 16,800 | - | -3.92% | - | - |
09/06 | 2,345 | 2,371 | 2,320 | 2,336 | -0.38% | 8,400 | - | -0.81% | - | - |
09/05 | 2,330 | 2,379 | 2,330 | 2,345 | +0.73% | 5,100 | - | -0.8% | - | - |
09/04 | 2,363 | 2,365 | 2,321 | 2,328 | -2.31% | 11,200 | - | -2.39% | - | - |
09/01 | 2,373 | 2,396 | 2,350 | 2,383 | +0.42% | 12,600 | - | -0.96% | - | - |
08/31 | 2,410 | 2,412 | 2,370 | 2,373 | -0.84% | 12,900 | - | -2.14% | - | - |
08/30 | 2,406 | 2,466 | 2,393 | 2,393 | -0.58% | 13,300 | - | -2.37% | - | - |