PBR
2023/07/28~2024/01/15
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 |
01/15 | 2,590 | 2,647 | 2,558 | 2,596 | +0.27% | 5,700 | 51億9200万 | +7.32% | 2.92 | 0.43 |
01/12 | 2,493 | 2,589 | 2,493 | 2,589 | +4.73% | 800 | 51億7800万 | +7.38% | 2.91 | 0.43 |
01/11 | 2,490 | 2,500 | 2,456 | 2,472 | +1.31% | 3,400 | 49億4400万 | +2.79% | 2.78 | 0.41 |
01/10 | 2,489 | 2,489 | 2,440 | 2,440 | +0.04% | 400 | 48億8000万 | +1.46% | 2.74 | 0.41 |
01/09 | 2,482 | 2,483 | 2,439 | 2,439 | -0.29% | 1,400 | 48億7800万 | +1.54% | 2.74 | 0.41 |
01/05 | 2,416 | 2,446 | 2,416 | 2,446 | +0.7% | 200 | 48億9200万 | +1.92% | 2.75 | 0.41 |
01/04 | 2,380 | 2,500 | 2,380 | 2,429 | +2.14% | 1,200 | 48億5800万 | +1.21% | 2.73 | 0.4 |
2023 |
12/27 | 2,459 | 2,459 | 2,378 | 2,378 | -0.08% | 200 | 47億5600万 | -0.96% | 2.67 | 0.39 |
12/25 | 2,366 | 2,381 | 2,366 | 2,380 | +0.42% | 2,200 | 47億6000万 | -0.96% | 2.67 | 0.4 |
12/22 | 2,368 | 2,370 | 2,368 | 2,370 | +0.08% | 800 | 47億4000万 | -1.54% | 2.66 | 0.39 |
12/20 | 2,380 | 2,380 | 2,368 | 2,368 | +0.17% | 700 | 47億3600万 | -1.66% | 2.66 | 0.39 |
12/19 | 2,370 | 2,370 | 2,364 | 2,364 | +0.51% | 200 | 47億2800万 | -1.91% | 2.65 | 0.39 |
12/18 | 2,397 | 2,397 | 2,352 | 2,352 | -1.05% | 300 | 47億400万 | -2.61% | 2.64 | 0.39 |
12/15 | 2,367 | 2,377 | 2,367 | 2,377 | 0% | 200 | 47億5400万 | -1.82% | 2.67 | 0.39 |
12/13 | 2,336 | 2,377 | 2,336 | 2,377 | -0.13% | 700 | 47億5400万 | -1.98% | 2.67 | 0.39 |
12/12 | 2,399 | 2,399 | 2,348 | 2,380 | -0.87% | 3,000 | 47億6000万 | -2.06% | 2.67 | 0.4 |
12/11 | 2,386 | 2,401 | 2,381 | 2,401 | +0.04% | 600 | 48億200万 | -1.4% | 2.7 | 0.4 |
12/08 | 2,411 | 2,411 | 2,400 | 2,400 | -2% | 1,200 | 48億 | -1.52% | 2.7 | 0.4 |
12/07 | 2,434 | 2,449 | 2,434 | 2,449 | -1.41% | 200 | 48億9800万 | +0.04% | 2.75 | 0.41 |
12/06 | 2,450 | 2,486 | 2,450 | 2,484 | +3.5% | 800 | 49億6800万 | +1.18% | 2.79 | 0.41 |
12/05 | 2,432 | 2,443 | 2,400 | 2,400 | 0% | 4,700 | 48億 | -2.36% | 2.7 | 0.4 |
12/04 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 500 | 48億 | -2.6% | 2.7 | 0.4 |
12/01 | 2,383 | 2,400 | 2,380 | 2,400 | +0.46% | 1,000 | 48億 | -2.76% | 2.7 | 0.4 |
11/30 | 2,388 | 2,389 | 2,388 | 2,389 | +0.04% | 300 | 47億7800万 | -3.44% | 2.68 | 0.4 |
11/29 | 2,400 | 2,412 | 2,388 | 2,388 | -0.62% | 1,300 | 47億7600万 | -3.71% | 2.68 | 0.4 |
11/28 | 2,409 | 2,410 | 2,403 | 2,403 | -0.99% | 600 | 48億600万 | -3.34% | 2.7 | 0.4 |
11/27 | 2,465 | 2,465 | 2,427 | 2,427 | -2.02% | 600 | 48億5400万 | -2.53% | 2.73 | 0.4 |
11/24 | 2,392 | 2,477 | 2,392 | 2,477 | +4.78% | 1,500 | 49億5400万 | -0.64% | 2.78 | 0.41 |
11/22 | 2,400 | 2,405 | 2,364 | 2,364 | -1.5% | 300 | 47億2800万 | -5.25% | 2.65 | 0.39 |
11/21 | 2,400 | 2,421 | 2,400 | 2,400 | -2.04% | 2,600 | 48億 | -4.08% | 2.7 | 0.4 |
11/20 | 2,450 | 2,450 | 2,450 | 2,450 | +0.37% | 600 | 49億 | -2.23% | 2.75 | 0.41 |
11/16 | 2,437 | 2,441 | 2,437 | 2,441 | 0% | 200 | 48億8200万 | -2.71% | 2.74 | 0.41 |
11/15 | 2,473 | 2,473 | 2,441 | 2,441 | -1.33% | 200 | 48億8200万 | -2.79% | 2.74 | 0.41 |
11/10 | 2,487 | 2,495 | 2,445 | 2,474 | +3% | 1,300 | 49億4800万 | -1.55% | 2.78 | 0.41 |
11/09 | 2,401 | 2,402 | 2,401 | 2,402 | +0.08% | 700 | 48億400万 | -4.49% | 2.7 | 0.4 |
11/08 | 2,478 | 2,478 | 2,400 | 2,400 | -3.88% | 2,200 | 48億 | -4.84% | 2.7 | 0.4 |
11/07 | 2,497 | 2,497 | 2,497 | 2,497 | 0% | 500 | 49億9400万 | -1.38% | 2.8 | 0.41 |
11/06 | 2,497 | 2,497 | 2,497 | 2,497 | +0.4% | 100 | 49億9400万 | -1.5% | 2.8 | 0.41 |
11/02 | 2,448 | 2,492 | 2,448 | 2,487 | -0.44% | 2,300 | 49億7400万 | -2.01% | 2.79 | 0.41 |
11/01 | 2,498 | 2,498 | 2,498 | 2,498 | -0.44% | 400 | 49億9600万 | -1.89% | 2.81 | 0.41 |
10/31 | 2,395 | 2,509 | 2,395 | 2,509 | +2.41% | 800 | 50億1800万 | -1.68% | 2.82 | 0.42 |
10/30 | 2,639 | 2,639 | 2,450 | 2,450 | -8.75% | 3,000 | 49億 | -4.3% | 2.75 | 0.41 |
10/27 | 2,611 | 2,693 | 2,611 | 2,685 | +3.27% | 1,800 | 53億7000万 | +4.43% | 3.02 | 0.45 |
10/26 | 2,585 | 2,600 | 2,585 | 2,600 | +0.89% | 1,000 | 52億 | +1.17% | 2.92 | 0.43 |
10/25 | 2,549 | 2,577 | 2,549 | 2,577 | +1.66% | 400 | 51億5400万 | +0.16% | 2.89 | 0.43 |
10/24 | 2,562 | 2,562 | 2,535 | 2,535 | +0.76% | 1,400 | 50億7000万 | -1.67% | 2.85 | 0.42 |
10/23 | 2,509 | 2,516 | 2,509 | 2,516 | -1.14% | 1,000 | 50億3200万 | -2.63% | 2.83 | 0.42 |
10/20 | 2,500 | 2,545 | 2,500 | 2,545 | +0.2% | 1,300 | 50億9000万 | -1.81% | 2.86 | 0.42 |
10/19 | 2,543 | 2,544 | 2,494 | 2,540 | +0.4% | 1,000 | 50億8000万 | -2.27% | 2.85 | 0.42 |
10/18 | 2,530 | 2,530 | 2,530 | 2,530 | +0.4% | 400 | 50億6000万 | -2.84% | 2.84 | 0.42 |
10/17 | 2,493 | 2,520 | 2,488 | 2,520 | +1.12% | 1,100 | 50億4000万 | -3.41% | 2.83 | 0.42 |
10/16 | 2,492 | 2,492 | 2,492 | 2,492 | -1.42% | 100 | 49億8400万 | -4.67% | 2.8 | 0.41 |
10/13 | 2,528 | 2,528 | 2,528 | 2,528 | +0.04% | 100 | 50億5600万 | -3.55% | 2.84 | 0.42 |
10/12 | 2,512 | 2,527 | 2,512 | 2,527 | +1.08% | 200 | 50億5400万 | -3.73% | 2.84 | 0.42 |
10/10 | 2,547 | 2,547 | 2,488 | 2,500 | -1.19% | 1,000 | 50億 | -4.91% | 2.81 | 0.42 |
10/05 | 2,586 | 2,586 | 2,530 | 2,530 | +1.77% | 1,000 | 50億6000万 | -3.91% | 2.84 | 0.42 |
10/04 | 2,539 | 2,539 | 2,486 | 2,486 | -0.12% | 500 | 49億7200万 | -5.65% | 2.79 | 0.41 |
10/03 | 2,540 | 2,540 | 2,439 | 2,489 | -2.01% | 1,600 | 49億7800万 | -5.61% | 2.8 | 0.41 |
09/29 | 2,630 | 2,630 | 2,540 | 2,540 | -1.55% | 800 | 50億8000万 | -3.71% | 2.85 | 0.44 |
09/28 | 2,600 | 2,600 | 2,550 | 2,580 | -2.27% | 600 | 51億6000万 | -2.12% | 2.9 | 0.44 |
09/26 | 2,570 | 2,640 | 2,570 | 2,640 | +2.64% | 700 | 52億8000万 | +0.27% | 2.96 | 0.45 |
09/25 | 2,576 | 2,576 | 2,550 | 2,572 | -0.5% | 800 | 51億4400万 | -2.06% | 2.89 | 0.44 |
09/22 | 2,615 | 2,615 | 2,569 | 2,585 | -3% | 500 | 51億7000万 | -1.41% | 2.9 | 0.44 |
09/21 | 2,665 | 2,699 | 2,665 | 2,665 | 0% | 900 | 53億3000万 | +1.87% | 2.99 | 0.46 |
09/20 | 2,690 | 2,690 | 2,654 | 2,665 | -1.66% | 1,100 | 53億3000万 | +2.22% | 2.99 | 0.46 |
09/19 | 2,660 | 2,719 | 2,660 | 2,710 | 0% | 1,200 | 54億2000万 | +4.35% | 3.04 | 0.46 |
09/15 | 2,670 | 2,710 | 2,670 | 2,710 | +1.65% | 1,300 | 54億2000万 | +4.75% | 3.04 | 0.46 |
09/14 | 2,661 | 2,666 | 2,597 | 2,666 | -0.07% | 800 | 53億3200万 | +3.45% | 2.99 | 0.46 |
09/13 | 2,685 | 2,685 | 2,635 | 2,668 | -1.19% | 1,300 | 53億3600万 | +3.81% | 3 | 0.46 |
09/12 | 2,712 | 2,712 | 2,700 | 2,700 | +0.07% | 300 | 54億 | +5.47% | 3.03 | 0.46 |
09/11 | 2,712 | 2,712 | 2,680 | 2,698 | -0.26% | 1,000 | 53億9600万 | +5.97% | 3.03 | 0.46 |
09/08 | 2,712 | 2,712 | 2,680 | 2,705 | -0.51% | 700 | 54億1000万 | +6.92% | 3.04 | 0.46 |
09/06 | 2,680 | 2,719 | 2,680 | 2,719 | +1.46% | 1,400 | 54億3800万 | +8.28% | 3.05 | 0.47 |
09/05 | 2,653 | 2,680 | 2,653 | 2,680 | +1.17% | 900 | 53億6000万 | +7.5% | 3.01 | 0.46 |
09/04 | 2,603 | 2,649 | 2,603 | 2,649 | 0% | 400 | 52億9800万 | +7.03% | 2.98 | 0.45 |
09/01 | 2,650 | 2,650 | 2,634 | 2,649 | -0.6% | 1,400 | 52億9800万 | +7.68% | 2.98 | 0.45 |
08/31 | 2,651 | 2,695 | 2,651 | 2,665 | +1.56% | 1,200 | 53億3000万 | +9.31% | 2.99 | 0.46 |
08/30 | 2,624 | 2,624 | 2,624 | 2,624 | -0.04% | 300 | 52億4800万 | +8.56% | 2.95 | 0.45 |
08/29 | 2,633 | 2,638 | 2,620 | 2,625 | +0.61% | 18,900 | 52億5000万 | +9.56% | 2.95 | 0.45 |
08/28 | 2,578 | 2,609 | 2,574 | 2,609 | +1.6% | 2,400 | 52億1800万 | +9.85% | 2.93 | 0.45 |
08/25 | 2,527 | 2,570 | 2,527 | 2,568 | +1.34% | 1,400 | 51億3600万 | +9% | 2.88 | 0.44 |
08/24 | 2,492 | 2,534 | 2,490 | 2,534 | +0.56% | 1,400 | 50億6800万 | +8.48% | 2.85 | 0.43 |
08/23 | 2,481 | 2,520 | 2,481 | 2,520 | +1.29% | 4,400 | 50億4000万 | +8.71% | 2.83 | 0.43 |
08/22 | 2,489 | 2,489 | 2,488 | 2,488 | -1.23% | 300 | 49億7600万 | +8.13% | 2.79 | 0.43 |
08/21 | 2,519 | 2,519 | 2,481 | 2,519 | +2.03% | 800 | 50億3800万 | +10.29% | 2.83 | 0.43 |
08/18 | 2,464 | 2,469 | 2,415 | 2,469 | +0.2% | 2,500 | 49億3800万 | +8.96% | 2.77 | 0.42 |
08/17 | 2,421 | 2,464 | 2,351 | 2,464 | +1.36% | 2,000 | 49億2800万 | +9.46% | 2.77 | 0.42 |
08/16 | 2,431 | 2,431 | 2,431 | 2,431 | 0% | 400 | 48億6200万 | +8.77% | 2.73 | 0.42 |
08/15 | 2,431 | 2,433 | 2,431 | 2,431 | -0.16% | 1,000 | 48億6200万 | +9.46% | 2.73 | 0.42 |
08/14 | 2,444 | 2,444 | 2,435 | 2,435 | -0.81% | 300 | 48億7000万 | +10.33% | 2.73 | 0.42 |
08/10 | 2,460 | 2,460 | 2,455 | 2,455 | +0.2% | 500 | 49億1000万 | +12% | 2.76 | 0.42 |
08/09 | 2,500 | 2,500 | 2,400 | 2,450 | -2% | 2,700 | 49億 | +12.64% | 2.75 | 0.42 |
08/08 | 2,454 | 2,500 | 2,454 | 2,500 | +4.12% | 2,400 | 50億 | +15.85% | 2.81 | 0.43 |
08/07 | 2,402 | 2,520 | 2,311 | 2,401 | +1.91% | 2,900 | 48億200万 | +12.25% | 2.7 | 0.41 |
08/04 | 2,274 | 2,410 | 2,253 | 2,356 | +2.48% | 2,700 | 47億1200万 | +11.08% | 2.65 | 0.4 |
08/03 | 2,250 | 2,299 | 2,242 | 2,299 | +2.54% | 1,600 | 45億9800万 | +9.11% | 2.58 | 0.39 |
08/02 | 2,202 | 2,272 | 2,202 | 2,242 | -0.36% | 3,500 | 44億8400万 | +6.97% | 2.52 | 0.38 |
08/01 | 2,206 | 2,250 | 2,189 | 2,250 | +0.36% | 3,900 | 45億 | +7.86% | 2.53 | 0.39 |
07/31 | 2,272 | 2,272 | 2,225 | 2,242 | -1.32% | 2,000 | 44億8400万 | +8.1% | 2.52 | 0.38 |
07/28 | 2,190 | 2,272 | 2,160 | 2,272 | +7.68% | 5,800 | 45億4400万 | +10.02% | 2.55 | 0.39 |