PBR
2023/09/25~2024/02/21
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 |
02/21 | 1,077 | 1,077 | 1,043 | 1,045 | -3.06% | 148,300 | 141億9686万 | -5.69% | - | 0.71 |
02/20 | 1,084 | 1,093 | 1,073 | 1,078 | +0.47% | 121,800 | 146億4519万 | -2.97% | - | 0.74 |
02/19 | 1,040 | 1,076 | 1,040 | 1,073 | +3.07% | 150,700 | 145億7726万 | -3.68% | - | 0.73 |
02/16 | 1,000 | 1,050 | 997 | 1,041 | +4.41% | 360,800 | 141億4252万 | -6.8% | - | 0.71 |
02/15 | 1,038 | 1,047 | 996 | 997 | -6.65% | 444,000 | 135億4476万 | -11.14% | - | 0.68 |
02/14 | 1,095 | 1,097 | 1,066 | 1,068 | -4.22% | 198,800 | 145億933万 | -5.4% | - | 0.73 |
02/13 | 1,090 | 1,117 | 1,090 | 1,115 | +2.48% | 114,100 | 151億4785万 | -1.59% | - | 0.76 |
02/09 | 1,092 | 1,103 | 1,087 | 1,088 | -1.09% | 148,000 | 147億8104万 | -4.14% | - | 0.74 |
02/08 | 1,112 | 1,112 | 1,092 | 1,100 | -1.7% | 149,500 | 149億4407万 | -3.34% | - | 0.75 |
02/07 | 1,115 | 1,131 | 1,113 | 1,119 | -0.09% | 91,400 | 152億219万 | -1.76% | - | 0.77 |
02/06 | 1,140 | 1,140 | 1,112 | 1,120 | -1.67% | 150,900 | 152億1578万 | -1.67% | - | 0.77 |
02/05 | 1,120 | 1,142 | 1,112 | 1,139 | +1.88% | 111,700 | 154億7390万 | +0.09% | - | 0.78 |
02/02 | 1,114 | 1,136 | 1,112 | 1,118 | +0.54% | 137,400 | 151億8861万 | -1.41% | - | 0.76 |
02/01 | 1,150 | 1,150 | 1,112 | 1,112 | -3.3% | 178,400 | 151億709万 | -1.77% | - | 0.76 |
01/31 | 1,159 | 1,159 | 1,138 | 1,150 | -0.09% | 101,800 | 156億2334万 | +1.77% | - | 0.79 |
01/30 | 1,180 | 1,180 | 1,151 | 1,151 | -1.62% | 101,300 | 156億3693万 | +2.13% | - | 0.79 |
01/29 | 1,180 | 1,184 | 1,166 | 1,170 | +1.74% | 148,400 | 158億9505万 | +4% | - | 0.8 |
01/26 | 1,161 | 1,167 | 1,143 | 1,150 | -0.86% | 100,100 | 156億2334万 | +2.59% | - | 0.79 |
01/25 | 1,140 | 1,160 | 1,137 | 1,160 | +2.75% | 127,500 | 157億5920万 | +3.66% | - | 0.79 |
01/24 | 1,124 | 1,134 | 1,122 | 1,129 | -0.44% | 59,000 | 153億3805万 | +1.07% | - | 0.77 |
01/23 | 1,141 | 1,146 | 1,126 | 1,134 | +0.27% | 90,900 | 154億598万 | +1.8% | - | 0.78 |
01/22 | 1,122 | 1,133 | 1,110 | 1,131 | +0.8% | 62,000 | 153億6522万 | +1.62% | - | 0.77 |
01/19 | 1,118 | 1,129 | 1,113 | 1,122 | +2.19% | 90,400 | 152億4295万 | +0.81% | - | 0.77 |
01/18 | 1,091 | 1,102 | 1,090 | 1,098 | -0.18% | 111,600 | 149億1690万 | -1.35% | - | 0.75 |
01/17 | 1,124 | 1,134 | 1,100 | 1,100 | -2.14% | 113,000 | 149億4407万 | -1.35% | - | 0.75 |
01/16 | 1,149 | 1,155 | 1,124 | 1,124 | -1.66% | 79,600 | 152億7012万 | +0.63% | - | 0.77 |
01/15 | 1,153 | 1,160 | 1,141 | 1,143 | -0.87% | 101,100 | 155億2825万 | +2.05% | - | 0.78 |
01/12 | 1,159 | 1,162 | 1,145 | 1,153 | -1.11% | 129,500 | 156億6410万 | +2.76% | - | 0.79 |
01/11 | 1,170 | 1,176 | 1,159 | 1,166 | +0.26% | 134,800 | 158億4071万 | +3.74% | - | 0.8 |
01/10 | 1,160 | 1,179 | 1,154 | 1,163 | -0.85% | 171,300 | 157億9996万 | +3.29% | - | 0.8 |
01/09 | 1,168 | 1,178 | 1,155 | 1,173 | +1.73% | 177,500 | 159億3581万 | +4.08% | - | 0.8 |
01/05 | 1,172 | 1,172 | 1,150 | 1,153 | -1.11% | 144,500 | 156億6410万 | +2.22% | - | 0.79 |
01/04 | 1,139 | 1,173 | 1,130 | 1,166 | +3.46% | 249,900 | 158億4071万 | +3.19% | - | 0.8 |
2023 |
12/29 | 1,125 | 1,140 | 1,118 | 1,127 | +0.71% | 198,800 | 153億1088万 | -0.35% | - | 0.77 |
12/28 | 1,090 | 1,119 | 1,085 | 1,119 | +2.66% | 159,300 | 152億219万 | -1.32% | - | 0.77 |
12/27 | 1,061 | 1,090 | 1,061 | 1,090 | +3.22% | 312,500 | 148億821万 | -4.13% | - | 0.75 |
12/26 | 1,060 | 1,074 | 1,053 | 1,056 | +0.19% | 263,900 | 143億4631万 | -7.45% | - | 0.72 |
12/25 | 1,071 | 1,078 | 1,054 | 1,054 | -1.03% | 193,400 | 143億1913万 | -8.11% | - | 0.72 |
12/22 | 1,075 | 1,089 | 1,065 | 1,065 | -0.93% | 160,100 | 144億6857万 | -7.63% | - | 0.73 |
12/21 | 1,083 | 1,094 | 1,072 | 1,075 | -2.01% | 132,800 | 146億443万 | -7.25% | - | 0.74 |
12/20 | 1,094 | 1,111 | 1,090 | 1,097 | +1.86% | 165,600 | 149億331万 | -5.84% | - | 0.75 |
12/19 | 1,083 | 1,085 | 1,065 | 1,077 | -1.19% | 203,400 | 146億3160万 | -7.71% | - | 0.74 |
12/18 | 1,092 | 1,104 | 1,085 | 1,090 | -1.71% | 97,200 | 148億821万 | -6.92% | - | 0.75 |
12/15 | 1,082 | 1,125 | 1,080 | 1,109 | +3.64% | 268,400 | 150億6634万 | -6.81% | - | 0.76 |
12/14 | 1,108 | 1,114 | 1,067 | 1,070 | -3.43% | 244,800 | 145億3650万 | -11.42% | - | 0.73 |
12/13 | 1,105 | 1,117 | 1,093 | 1,108 | -1.25% | 255,200 | 150億5275万 | -9.7% | - | 0.76 |
12/12 | 1,133 | 1,140 | 1,120 | 1,122 | -0.71% | 135,700 | 152億4295万 | -10.1% | - | 0.77 |
12/11 | 1,155 | 1,158 | 1,128 | 1,130 | -0.26% | 219,800 | 153億5163万 | -10.88% | - | 0.77 |
12/08 | 1,150 | 1,151 | 1,127 | 1,133 | -2.24% | 241,000 | 153億9239万 | -11.97% | - | 0.77 |
12/07 | 1,214 | 1,214 | 1,153 | 1,159 | -3.5% | 332,000 | 157億4561万 | -11.26% | - | 0.79 |
12/06 | 1,189 | 1,205 | 1,188 | 1,201 | +1.18% | 131,200 | 163億1621万 | -9.29% | - | 0.82 |
12/05 | 1,203 | 1,210 | 1,187 | 1,187 | -2.78% | 176,600 | 161億2601万 | -11.35% | - | 0.81 |
12/04 | 1,209 | 1,228 | 1,201 | 1,221 | +1.67% | 176,300 | 165億8792万 | -9.89% | - | 0.83 |
12/01 | 1,196 | 1,206 | 1,188 | 1,201 | +0.25% | 130,400 | 163億1621万 | -12.27% | - | 0.82 |
11/30 | 1,188 | 1,201 | 1,178 | 1,198 | +0.08% | 142,000 | 162億7545万 | -13.44% | - | 0.82 |
11/29 | 1,193 | 1,217 | 1,189 | 1,197 | -0.25% | 168,100 | 162億6186万 | -14.5% | - | 0.82 |
11/28 | 1,190 | 1,200 | 1,181 | 1,200 | +0.84% | 127,000 | 163億262万 | -15.19% | - | 0.82 |
11/27 | 1,205 | 1,213 | 1,186 | 1,190 | -1.08% | 144,600 | 161億6676万 | -16.9% | - | 0.81 |
11/24 | 1,195 | 1,214 | 1,189 | 1,203 | +1.01% | 174,000 | 163億4338万 | -16.92% | - | 0.82 |
11/22 | 1,191 | 1,220 | 1,191 | 1,191 | -0.92% | 127,200 | 161億8035万 | -18.7% | - | 0.81 |
11/21 | 1,209 | 1,209 | 1,178 | 1,202 | +0.75% | 203,600 | 163億2979万 | -18.95% | - | 0.82 |
11/20 | 1,209 | 1,215 | 1,193 | 1,193 | -1.57% | 195,900 | 162億752万 | -20.47% | - | 0.82 |
11/17 | 1,201 | 1,214 | 1,188 | 1,212 | +1% | 189,500 | 164億6565万 | -20.11% | - | 0.83 |
11/16 | 1,236 | 1,242 | 1,172 | 1,200 | -2.91% | 418,300 | 163億262万 | -21.77% | - | 0.82 |
11/15 | 1,155 | 1,250 | 1,140 | 1,236 | +8.23% | 700,600 | 167億9170万 | -20.31% | - | 0.85 |
11/14 | 1,151 | 1,184 | 1,132 | 1,142 | -2.39% | 989,000 | 155億1466万 | -27.08% | - | 0.78 |
11/13 | 1,170 | 1,170 | 1,170 | 1,170 | -25.48% | 138,400 | 158億9505万 | -26.09% | - | 0.8 |
11/10 | 1,540 | 1,574 | 1,540 | 1,570 | +0.45% | 88,400 | 213億2926万 | -1.88% | - | 1.07 |
11/09 | 1,572 | 1,577 | 1,547 | 1,563 | +0.32% | 89,600 | 212億3416万 | -2.25% | - | 1.07 |
11/08 | 1,609 | 1,614 | 1,551 | 1,558 | -3.53% | 174,800 | 211億6624万 | -2.56% | - | 1.07 |
11/07 | 1,610 | 1,631 | 1,610 | 1,615 | -0.74% | 74,600 | 219億4061万 | +0.81% | - | 1.1 |
11/06 | 1,629 | 1,638 | 1,612 | 1,627 | +0.81% | 136,700 | 221億364万 | +1.5% | - | 1.11 |
11/02 | 1,620 | 1,620 | 1,605 | 1,614 | +0.56% | 89,300 | 219億2703万 | +0.56% | - | 1.1 |
11/01 | 1,609 | 1,614 | 1,594 | 1,605 | +0.63% | 76,600 | 218億476万 | -0.19% | - | 1.1 |
10/31 | 1,572 | 1,595 | 1,555 | 1,595 | +0.69% | 97,100 | 216億6890万 | -1.05% | - | 1.09 |
10/30 | 1,591 | 1,594 | 1,573 | 1,584 | -0.81% | 173,100 | 215億1946万 | -1.98% | - | 1.08 |
10/27 | 1,578 | 1,597 | 1,570 | 1,597 | +2.24% | 88,800 | 216億9607万 | -1.48% | - | 1.09 |
10/26 | 1,570 | 1,587 | 1,553 | 1,562 | -1.51% | 96,000 | 212億2058万 | -3.94% | - | 1.07 |
10/25 | 1,618 | 1,618 | 1,586 | 1,586 | -0.69% | 87,400 | 215億4663万 | -2.82% | - | 1.08 |
10/24 | 1,565 | 1,598 | 1,553 | 1,597 | +1.72% | 127,800 | 216億9607万 | -2.5% | - | 1.09 |
10/23 | 1,592 | 1,597 | 1,570 | 1,570 | -2.36% | 82,400 | 213億2926万 | -4.44% | - | 1.07 |
10/20 | 1,600 | 1,614 | 1,597 | 1,608 | +0.12% | 73,700 | 218億4551万 | -2.49% | - | 1.1 |
10/19 | 1,614 | 1,630 | 1,606 | 1,606 | -1.53% | 60,900 | 218億1834万 | -2.84% | - | 1.1 |
10/18 | 1,643 | 1,655 | 1,621 | 1,631 | -0.24% | 102,100 | 221億5798万 | -1.57% | - | 1.12 |
10/17 | 1,636 | 1,645 | 1,617 | 1,635 | +1.05% | 71,900 | 222億1232万 | -1.45% | - | 1.12 |
10/16 | 1,597 | 1,640 | 1,596 | 1,618 | -0.74% | 128,400 | 219億8137万 | -2.59% | - | 1.11 |
10/13 | 1,630 | 1,639 | 1,621 | 1,630 | -0.79% | 85,700 | 221億4439万 | -2.16% | - | 1.11 |
10/12 | 1,622 | 1,646 | 1,614 | 1,643 | +1.48% | 99,100 | 223億2101万 | -1.68% | - | 1.12 |
10/11 | 1,617 | 1,630 | 1,606 | 1,619 | +0.31% | 98,800 | 219億9495万 | -3.29% | - | 1.11 |
10/10 | 1,581 | 1,623 | 1,581 | 1,614 | +3.07% | 130,800 | 219億2703万 | -3.87% | - | 1.1 |
10/06 | 1,582 | 1,592 | 1,565 | 1,566 | -1.69% | 104,500 | 212億7492万 | -6.9% | - | 1.07 |
10/05 | 1,540 | 1,593 | 1,528 | 1,593 | +3.85% | 215,400 | 216億4173万 | -5.52% | - | 1.09 |
10/04 | 1,541 | 1,551 | 1,517 | 1,534 | -1.67% | 324,200 | 208億4018万 | -9.23% | - | 1.05 |
10/03 | 1,625 | 1,625 | 1,557 | 1,560 | -4.82% | 467,700 | 211億9341万 | -8.07% | - | 1.07 |
10/02 | 1,640 | 1,682 | 1,636 | 1,639 | +0.18% | 166,600 | 222億6666万 | -3.76% | - | 1.12 |
09/29 | 1,680 | 1,680 | 1,632 | 1,636 | -2.39% | 206,900 | 222億2591万 | -4.05% | - | 0.92 |
09/28 | 1,682 | 1,695 | 1,664 | 1,676 | -1.59% | 150,000 | 227億6933万 | -1.93% | - | 0.95 |
09/27 | 1,685 | 1,703 | 1,674 | 1,703 | +0.77% | 98,000 | 231億3614万 | -0.41% | - | 0.96 |
09/26 | 1,706 | 1,706 | 1,689 | 1,690 | -0.82% | 104,000 | 229億5953万 | -1.11% | - | 0.95 |
09/25 | 1,723 | 1,723 | 1,703 | 1,704 | -0.29% | 62,600 | 231億4972万 | -0.23% | - | 0.96 |