PBR
2023/08/29~2024/01/25
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 |
01/25 | 292 | 293 | 288 | 289 | +0.7% | 73,400 | 65億1928万 | +1.4% | 53.96 | 0.48 |
01/24 | 288 | 289 | 286 | 287 | +0.35% | 23,100 | 64億7416万 | +1.06% | 53.58 | 0.48 |
01/23 | 289 | 294 | 283 | 286 | 0% | 81,500 | 64億5160万 | +0.7% | 53.4 | 0.48 |
01/22 | 280 | 289 | 280 | 286 | +1.06% | 65,300 | 64億5160万 | +1.06% | 53.4 | 0.48 |
01/19 | 277 | 284 | 277 | 283 | +1.07% | 66,700 | 63億8393万 | 0% | 52.84 | 0.47 |
01/18 | 280 | 284 | 280 | 280 | 0% | 25,700 | 63億1625万 | -1.06% | 52.28 | 0.47 |
01/17 | 284 | 286 | 280 | 280 | -1.41% | 47,700 | 63億1625万 | -1.06% | 52.28 | 0.47 |
01/16 | 289 | 290 | 284 | 284 | -2.07% | 64,300 | 64億648万 | +0.35% | 53.02 | 0.47 |
01/15 | 291 | 295 | 287 | 290 | +1.05% | 56,400 | 65億4183万 | +2.47% | 54.14 | 0.48 |
01/12 | 294 | 294 | 285 | 287 | -2.38% | 88,400 | 64億7416万 | +1.41% | 53.58 | 0.48 |
01/11 | 299 | 299 | 294 | 294 | -1.01% | 24,600 | 66億3207万 | +3.89% | 54.89 | 0.49 |
01/10 | 297 | 299 | 293 | 297 | 0% | 89,300 | 66億9974万 | +4.95% | 55.45 | 0.49 |
01/09 | 293 | 297 | 291 | 297 | +2.41% | 51,900 | 66億9974万 | +4.95% | 55.45 | 0.49 |
01/05 | 294 | 296 | 288 | 290 | -0.68% | 34,500 | 65億4183万 | +2.47% | 54.14 | 0.48 |
01/04 | 278 | 293 | 277 | 292 | +3.91% | 82,000 | 65億8695万 | +2.82% | 54.52 | 0.49 |
2023 |
12/29 | 283 | 283 | 276 | 281 | -0.35% | 40,300 | 63億3881万 | -1.06% | 52.46 | 0.47 |
12/28 | 282 | 288 | 282 | 282 | 0% | 25,900 | 63億6137万 | -1.05% | 52.65 | 0.47 |
12/27 | 269 | 282 | 269 | 282 | +5.22% | 100,600 | 63億6137万 | -1.4% | 52.65 | 0.47 |
12/26 | 267 | 274 | 267 | 268 | -1.47% | 98,200 | 60億4556万 | -6.62% | 50.04 | 0.45 |
12/25 | 281 | 281 | 272 | 272 | -1.09% | 43,500 | 61億3579万 | -5.56% | 50.78 | 0.45 |
12/22 | 278 | 283 | 274 | 275 | -1.08% | 85,700 | 62億346万 | -4.84% | 51.34 | 0.46 |
12/21 | 285 | 285 | 276 | 278 | -2.46% | 50,800 | 62億7114万 | -4.14% | 51.9 | 0.46 |
12/20 | 288 | 290 | 285 | 285 | -0.7% | 43,400 | 64億2904万 | -2.06% | 53.21 | 0.47 |
12/19 | 286 | 288 | 282 | 287 | +1.06% | 30,500 | 64億7416万 | -1.37% | 53.58 | 0.48 |
12/18 | 283 | 285 | 278 | 284 | +0.71% | 45,900 | 64億648万 | -2.74% | 53.02 | 0.47 |
12/15 | 272 | 283 | 272 | 282 | +3.68% | 35,500 | 63億6137万 | -3.42% | 52.65 | 0.47 |
12/14 | 280 | 280 | 271 | 272 | -1.81% | 50,100 | 61億3579万 | -7.17% | 50.78 | 0.45 |
12/13 | 281 | 281 | 275 | 277 | -0.36% | 104,600 | 62億4858万 | -5.46% | 51.72 | 0.46 |
12/12 | 280 | 282 | 275 | 278 | -1.07% | 77,300 | 62億7114万 | -5.44% | 51.9 | 0.46 |
12/11 | 283 | 283 | 279 | 281 | +0.72% | 20,600 | 63億3881万 | -4.75% | 52.46 | 0.47 |
12/08 | 285 | 285 | 279 | 279 | -1.41% | 69,300 | 62億9369万 | -5.42% | 52.09 | 0.46 |
12/07 | 288 | 289 | 283 | 283 | -2.41% | 56,900 | 63億8393万 | -4.07% | 52.84 | 0.47 |
12/06 | 289 | 292 | 287 | 290 | +0.69% | 46,200 | 65億4183万 | -1.69% | 54.14 | 0.48 |
12/05 | 294 | 294 | 288 | 288 | -1.71% | 37,400 | 64億9672万 | -2.04% | 53.77 | 0.48 |
12/04 | 293 | 296 | 292 | 293 | +0.34% | 38,300 | 66億951万 | -0.34% | 54.7 | 0.49 |
12/01 | 293 | 294 | 292 | 292 | -1.02% | 37,700 | 65億8695万 | -0.68% | 54.52 | 0.49 |
11/30 | 299 | 299 | 295 | 295 | -1.34% | 32,300 | 66億5462万 | +0.68% | 55.08 | 0.49 |
11/29 | 297 | 300 | 297 | 299 | 0% | 16,700 | 67億4486万 | +2.05% | 55.82 | 0.5 |
11/28 | 301 | 303 | 298 | 299 | -0.99% | 23,500 | 67億4486万 | +2.4% | 55.82 | 0.5 |
11/27 | 306 | 307 | 302 | 302 | -1.31% | 20,100 | 68億1253万 | +3.42% | 56.39 | 0.5 |
11/24 | 305 | 308 | 301 | 306 | +2% | 84,700 | 69億276万 | +5.15% | 57.13 | 0.51 |
11/22 | 306 | 306 | 300 | 300 | -1.96% | 63,700 | 67億6741万 | +3.09% | 56.01 | 0.5 |
11/21 | 301 | 308 | 301 | 306 | +1.66% | 63,600 | 69億276万 | +5.52% | 57.13 | 0.51 |
11/20 | 296 | 307 | 296 | 301 | +1.01% | 89,800 | 67億8997万 | +3.79% | 56.2 | 0.5 |
11/17 | 294 | 299 | 293 | 298 | +1.36% | 54,300 | 67億2230万 | +3.11% | 55.64 | 0.5 |
11/16 | 300 | 300 | 294 | 294 | -1.67% | 43,100 | 66億3207万 | +1.73% | 54.89 | 0.49 |
11/15 | 297 | 299 | 293 | 299 | +1.01% | 60,400 | 67億4486万 | +3.1% | 55.82 | 0.5 |
11/14 | 302 | 302 | 290 | 296 | -2.63% | 71,700 | 66億7718万 | +2.07% | 55.26 | 0.49 |
11/13 | 288 | 306 | 288 | 304 | +5.56% | 186,000 | 68億5765万 | +4.83% | 56.76 | 0.51 |
11/10 | 295 | 297 | 275 | 288 | -2.37% | 377,400 | 64億9672万 | -0.69% | 53.77 | 0.48 |
11/09 | 291 | 297 | 289 | 295 | +2.43% | 68,200 | 66億5462万 | +2.08% | 55.08 | 0.49 |
11/08 | 297 | 297 | 287 | 288 | -2.7% | 106,100 | 64億9672万 | -0.69% | 53.77 | 0.48 |
11/07 | 297 | 298 | 290 | 296 | -0.34% | 74,400 | 66億7718万 | +1.72% | 55.26 | 0.49 |
11/06 | 289 | 298 | 289 | 297 | +3.85% | 107,200 | 66億9974万 | +2.06% | 55.45 | 0.49 |
11/02 | 288 | 288 | 283 | 286 | +0.7% | 60,000 | 64億5160万 | -2.39% | 53.4 | 0.48 |
11/01 | 281 | 285 | 279 | 284 | +1.43% | 72,300 | 64億648万 | -3.4% | 53.02 | 0.47 |
10/31 | 278 | 280 | 267 | 280 | +1.82% | 131,300 | 63億1625万 | -5.72% | 52.28 | 0.47 |
10/30 | 282 | 283 | 275 | 275 | -2.83% | 62,700 | 62億346万 | -7.72% | 51.34 | 0.46 |
10/27 | 279 | 284 | 277 | 283 | +2.17% | 66,500 | 63億8393万 | -5.67% | 52.84 | 0.47 |
10/26 | 283 | 283 | 275 | 277 | -2.46% | 87,900 | 62億4858万 | -7.97% | 51.72 | 0.46 |
10/25 | 285 | 287 | 281 | 284 | +0.71% | 60,100 | 64億648万 | -5.96% | 53.02 | 0.47 |
10/24 | 285 | 285 | 273 | 282 | +0.36% | 96,900 | 63億6137万 | -6.93% | 52.65 | 0.47 |
10/23 | 287 | 288 | 275 | 281 | -1.75% | 147,300 | 63億3881万 | -7.87% | 52.46 | 0.47 |
10/20 | 285 | 287 | 282 | 286 | -1.04% | 88,700 | 64億5160万 | -6.84% | 53.4 | 0.48 |
10/19 | 293 | 294 | 289 | 289 | -2.36% | 53,800 | 65億1928万 | -6.17% | 53.96 | 0.48 |
10/18 | 291 | 296 | 291 | 296 | +0.68% | 127,000 | 66億7718万 | -4.52% | 55.26 | 0.49 |
10/17 | 296 | 297 | 290 | 294 | +2.08% | 64,800 | 66億3207万 | -5.16% | 54.89 | 0.49 |
10/16 | 291 | 292 | 287 | 288 | -1.37% | 107,000 | 64億9672万 | -7.4% | 53.77 | 0.48 |
10/13 | 302 | 302 | 292 | 292 | -2.67% | 101,000 | 65億8695万 | -6.71% | 54.52 | 0.49 |
10/12 | 301 | 301 | 295 | 300 | -0.33% | 43,500 | 67億6741万 | -4.46% | 56.01 | 0.5 |
10/11 | 308 | 308 | 299 | 301 | -1.31% | 74,700 | 67億8997万 | -4.75% | 56.2 | 0.5 |
10/10 | 298 | 305 | 298 | 305 | +3.39% | 84,700 | 68億8020万 | -4.09% | 56.95 | 0.51 |
10/06 | 300 | 300 | 291 | 295 | -0.34% | 93,600 | 66億5462万 | -7.52% | 55.08 | 0.49 |
10/05 | 291 | 296 | 289 | 296 | +3.14% | 64,100 | 66億7718万 | -7.79% | 55.26 | 0.49 |
10/04 | 291 | 296 | 287 | 287 | -3.69% | 206,800 | 64億7416万 | -10.87% | 53.58 | 0.48 |
10/03 | 309 | 309 | 298 | 298 | -4.18% | 162,200 | 67億2230万 | -8.31% | 55.64 | 0.5 |
10/02 | 320 | 322 | 310 | 311 | -2.51% | 90,200 | 70億1555万 | -4.31% | 58.07 | 0.52 |
09/29 | 328 | 328 | 315 | 319 | -2.74% | 129,700 | 71億9602万 | -1.85% | 59.56 | 0.53 |
09/28 | 330 | 335 | 326 | 328 | -0.91% | 95,000 | 73億9904万 | +0.92% | 61.24 | 0.54 |
09/27 | 343 | 343 | 328 | 331 | -3.5% | 264,700 | 74億6671万 | +2.48% | 61.8 | 0.55 |
09/26 | 319 | 345 | 319 | 343 | +7.86% | 726,600 | 77億3741万 | +6.52% | 64.04 | 0.57 |
09/25 | 309 | 319 | 304 | 318 | +3.25% | 107,600 | 71億7346万 | -0.63% | 59.37 | 0.53 |
09/22 | 304 | 310 | 302 | 308 | 0% | 67,900 | 69億4788万 | -3.14% | 57.51 | 0.51 |
09/21 | 310 | 313 | 305 | 308 | -0.96% | 70,700 | 69億4788万 | -2.84% | 57.51 | 0.51 |
09/20 | 317 | 321 | 311 | 311 | -2.81% | 90,400 | 70億1555万 | -1.89% | 58.07 | 0.51 |
09/19 | 321 | 321 | 316 | 320 | -1.23% | 82,300 | 72億1858万 | +1.27% | 59.75 | 0.53 |
09/15 | 330 | 332 | 322 | 324 | -1.22% | 89,200 | 73億881万 | +2.53% | 60.49 | 0.54 |
09/14 | 323 | 328 | 321 | 328 | +3.14% | 102,700 | 73億9904万 | +4.13% | 61.24 | 0.54 |
09/13 | 324 | 325 | 318 | 318 | -0.93% | 80,300 | 71億7346万 | +0.95% | 59.37 | 0.53 |
09/12 | 315 | 325 | 315 | 321 | +1.9% | 55,500 | 72億4113万 | +1.9% | 59.93 | 0.53 |
09/11 | 323 | 325 | 312 | 315 | -2.17% | 129,400 | 71億578万 | 0% | 58.81 | 0.52 |
09/08 | 315 | 325 | 315 | 322 | -0.31% | 130,300 | 72億6369万 | +2.22% | 60.12 | 0.53 |
09/07 | 326 | 330 | 322 | 323 | -2.12% | 125,600 | 72億8625万 | +2.87% | 60.31 | 0.53 |
09/06 | 341 | 344 | 330 | 330 | -3.51% | 155,900 | 74億4416万 | +5.43% | 61.61 | 0.55 |
09/05 | 340 | 342 | 336 | 342 | 0% | 117,500 | 77億1485万 | +9.27% | 63.85 | 0.57 |
09/04 | 334 | 344 | 331 | 342 | +2.09% | 189,300 | 77億1485万 | +9.62% | 63.85 | 0.57 |
09/01 | 330 | 342 | 329 | 335 | 0% | 214,500 | 75億5695万 | +7.72% | 62.55 | 0.55 |
08/31 | 336 | 341 | 329 | 335 | -0.89% | 177,700 | 75億5695万 | +8.06% | 62.55 | 0.55 |
08/30 | 349 | 349 | 334 | 338 | -2.59% | 352,300 | 76億2462万 | +9.03% | 63.11 | 0.56 |
08/29 | 320 | 348 | 320 | 347 | +8.78% | 866,100 | 78億2764万 | +12.3% | 64.79 | 0.57 |