PBR
2023/09/27~2024/02/26
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 |
02/26 | 2,885 | 2,972 | 2,862 | 2,935 | +4.04% | 82,100 | 245億9148万 | +8.46% | 13.62 | 1.48 |
02/22 | 2,803 | 2,835 | 2,790 | 2,821 | +1.37% | 33,200 | 236億3631万 | +4.91% | 13.09 | 1.42 |
02/21 | 2,839 | 2,841 | 2,780 | 2,783 | -3.67% | 48,600 | 233億1792万 | +4% | 12.91 | 1.4 |
02/20 | 2,817 | 2,898 | 2,815 | 2,889 | +2.85% | 57,400 | 242億606万 | +8.32% | 13.4 | 1.46 |
02/19 | 2,747 | 2,814 | 2,747 | 2,809 | +1.41% | 28,800 | 235億3576万 | +5.84% | 13.03 | 1.42 |
02/16 | 2,735 | 2,778 | 2,718 | 2,770 | +2.06% | 27,100 | 232億899万 | +4.73% | 12.85 | 1.4 |
02/15 | 2,706 | 2,737 | 2,694 | 2,714 | +1.42% | 21,500 | 227億3979万 | +2.8% | 12.59 | 1.37 |
02/14 | 2,750 | 2,750 | 2,660 | 2,676 | -3.43% | 70,000 | 224億2140万 | +1.44% | 12.42 | 1.35 |
02/13 | 2,746 | 2,829 | 2,657 | 2,771 | +1.65% | 78,400 | 232億1737万 | +5.12% | 12.86 | 1.4 |
02/09 | 2,816 | 2,847 | 2,725 | 2,726 | -1.45% | 167,000 | 228億4033万 | +3.65% | 12.65 | 1.37 |
02/08 | 2,710 | 2,771 | 2,690 | 2,766 | +1.54% | 42,700 | 231億7548万 | +5.33% | 12.83 | 1.39 |
02/07 | 2,690 | 2,744 | 2,684 | 2,724 | +1.53% | 35,000 | 228億2357万 | +4.21% | 12.64 | 1.37 |
02/06 | 2,708 | 2,720 | 2,683 | 2,683 | -0.48% | 25,800 | 224億8005万 | +3.23% | 12.45 | 1.35 |
02/05 | 2,729 | 2,730 | 2,683 | 2,696 | -0.81% | 49,900 | 225億8897万 | +4.33% | 12.51 | 1.36 |
02/02 | 2,750 | 2,757 | 2,682 | 2,718 | -0.07% | 30,100 | 227億7330万 | +5.88% | 12.61 | 1.37 |
02/01 | 2,751 | 2,786 | 2,712 | 2,720 | -1.95% | 43,900 | 227億9006万 | +6.75% | 12.62 | 1.37 |
01/31 | 2,661 | 2,795 | 2,661 | 2,774 | +3.9% | 79,700 | 232億4251万 | +9.64% | 12.87 | 1.4 |
01/30 | 2,653 | 2,684 | 2,633 | 2,670 | +0.38% | 77,900 | 223億7112万 | +6.42% | 12.39 | 1.35 |
01/29 | 2,680 | 2,680 | 2,636 | 2,660 | +0.64% | 57,700 | 222億8734万 | +6.7% | 12.34 | 1.34 |
01/26 | 2,600 | 2,651 | 2,577 | 2,643 | +1.81% | 59,600 | 221億4490万 | +6.7% | 12.26 | 1.33 |
01/25 | 2,550 | 2,616 | 2,550 | 2,596 | +1.84% | 43,200 | 217億5110万 | +5.49% | 12.04 | 1.31 |
01/24 | 2,558 | 2,558 | 2,523 | 2,549 | -0.35% | 28,700 | 213億5730万 | +4.17% | 11.83 | 1.28 |
01/23 | 2,552 | 2,588 | 2,540 | 2,558 | +1.59% | 36,500 | 214億3271万 | +5.05% | 11.87 | 1.29 |
01/22 | 2,490 | 2,535 | 2,490 | 2,518 | +1.41% | 28,300 | 210億9756万 | +3.92% | 11.68 | 1.27 |
01/19 | 2,502 | 2,521 | 2,482 | 2,483 | -0.76% | 37,000 | 208億431万 | +2.86% | 11.52 | 1.25 |
01/18 | 2,501 | 2,538 | 2,501 | 2,502 | -0.32% | 24,100 | 209億6350万 | +3.99% | 11.61 | 1.26 |
01/17 | 2,540 | 2,576 | 2,510 | 2,510 | -1.18% | 32,500 | 210億3053万 | +4.93% | 11.65 | 1.26 |
01/16 | 2,565 | 2,568 | 2,540 | 2,540 | -1.32% | 36,300 | 212億8189万 | +6.72% | 11.78 | 1.28 |
01/15 | 2,578 | 2,632 | 2,562 | 2,574 | -0.39% | 39,900 | 215億6677万 | +8.65% | 11.94 | 1.3 |
01/12 | 2,636 | 2,640 | 2,584 | 2,584 | -2.6% | 68,700 | 216億5056万 | +9.77% | 11.99 | 1.3 |
01/11 | 2,663 | 2,692 | 2,637 | 2,653 | -0.45% | 54,600 | 222億2869万 | +13.33% | 12.31 | 1.34 |
01/10 | 2,645 | 2,700 | 2,638 | 2,665 | +1.99% | 62,800 | 223億2923万 | +14.57% | 12.36 | 1.34 |
01/09 | 2,615 | 2,644 | 2,585 | 2,613 | -0.08% | 67,000 | 218億9354万 | +12.97% | 12.12 | 1.32 |
01/05 | 2,630 | 2,652 | 2,596 | 2,615 | -0.53% | 78,400 | 219億1030万 | +13.75% | 12.13 | 1.32 |
01/04 | 2,600 | 2,662 | 2,551 | 2,629 | +6.52% | 153,300 | 220億2760万 | +15% | 12.2 | 1.32 |
2023 |
12/29 | 2,395 | 2,468 | 2,372 | 2,468 | +4.62% | 86,700 | 206億7863万 | +8.63% | 11.45 | 1.24 |
12/28 | 2,316 | 2,366 | 2,300 | 2,359 | +1.99% | 34,600 | 197億6535万 | +4.1% | 10.94 | 1.19 |
12/27 | 2,265 | 2,315 | 2,257 | 2,313 | +2.39% | 22,800 | 193億7993万 | +2.25% | 10.73 | 1.17 |
12/26 | 2,251 | 2,267 | 2,251 | 2,259 | +0.36% | 5,500 | 189億2748万 | +0.09% | 10.48 | 1.14 |
12/25 | 2,293 | 2,293 | 2,251 | 2,251 | -0.66% | 11,200 | 188億6045万 | -0.09% | 10.44 | 1.13 |
12/22 | 2,267 | 2,278 | 2,257 | 2,266 | +0.94% | 6,900 | 189億8613万 | +0.67% | 10.51 | 1.14 |
12/21 | 2,245 | 2,268 | 2,245 | 2,245 | -1.58% | 10,300 | 188億1018万 | -0.09% | 10.42 | 1.13 |
12/20 | 2,260 | 2,296 | 2,260 | 2,281 | +0.93% | 14,500 | 191億1181万 | +1.65% | 10.58 | 1.15 |
12/19 | 2,238 | 2,260 | 2,224 | 2,260 | +1.03% | 4,900 | 189億3586万 | +0.85% | 10.49 | 1.14 |
12/18 | 2,238 | 2,250 | 2,206 | 2,237 | -0.75% | 14,600 | 187億4315万 | -0.13% | 10.38 | 1.13 |
12/15 | 2,289 | 2,289 | 2,254 | 2,254 | +0.22% | 9,500 | 188億8558万 | +0.94% | 10.46 | 1.14 |
12/14 | 2,276 | 2,284 | 2,244 | 2,249 | -0.44% | 14,700 | 188億4369万 | +1.12% | 10.43 | 1.13 |
12/13 | 2,308 | 2,310 | 2,251 | 2,259 | -1.22% | 13,100 | 189億2748万 | +2.08% | 10.48 | 1.14 |
12/12 | 2,298 | 2,312 | 2,262 | 2,287 | -0.09% | 23,300 | 191億6208万 | +3.77% | 10.61 | 1.15 |
12/11 | 2,167 | 2,297 | 2,167 | 2,289 | +7.21% | 64,500 | 191億7884万 | +4.38% | 10.62 | 1.15 |
12/08 | 2,200 | 2,200 | 2,129 | 2,135 | -3.52% | 30,200 | 178億8852万 | -2.06% | 9.91 | 1.08 |
12/07 | 2,258 | 2,260 | 2,213 | 2,213 | -2.21% | 13,800 | 185億4206万 | +1.84% | 10.27 | 1.12 |
12/06 | 2,229 | 2,284 | 2,229 | 2,263 | +2.26% | 21,600 | 189億6099万 | +4.67% | 10.5 | 1.14 |
12/05 | 2,236 | 2,250 | 2,213 | 2,213 | -1.25% | 12,600 | 185億4206万 | +3.07% | 10.27 | 1.12 |
12/04 | 2,288 | 2,289 | 2,237 | 2,241 | -2.31% | 23,000 | 187億7666万 | +4.87% | 10.4 | 1.13 |
12/01 | 2,336 | 2,337 | 2,283 | 2,294 | -1.12% | 26,200 | 192億2073万 | +7.95% | 10.64 | 1.16 |
11/30 | 2,304 | 2,330 | 2,280 | 2,320 | +1.53% | 25,400 | 194億3858万 | +9.9% | 10.76 | 1.17 |
11/29 | 2,285 | 2,303 | 2,262 | 2,285 | 0% | 28,300 | 191億4532万 | +9.07% | 10.6 | 1.15 |
11/28 | 2,298 | 2,315 | 2,277 | 2,285 | +0.31% | 11,700 | 191億4532万 | +9.91% | 10.6 | 1.15 |
11/27 | 2,314 | 2,334 | 2,260 | 2,278 | -1.3% | 37,700 | 190億8667万 | +10.31% | 10.57 | 1.15 |
11/24 | 2,285 | 2,346 | 2,282 | 2,308 | +2.21% | 46,900 | 193億3803万 | +12.48% | 10.71 | 1.16 |
11/22 | 2,245 | 2,285 | 2,216 | 2,258 | +2.87% | 40,200 | 189億1910万 | +10.74% | 10.48 | 1.14 |
11/21 | 2,185 | 2,195 | 2,161 | 2,195 | +1.34% | 19,300 | 183億9124万 | +8.29% | 10.18 | 1.11 |
11/20 | 2,190 | 2,194 | 2,166 | 2,166 | -1.28% | 23,300 | 181億4826万 | +7.28% | 10.05 | 1.09 |
11/17 | 2,160 | 2,195 | 2,144 | 2,194 | +1.15% | 17,100 | 183億8286万 | +9.05% | 10.18 | 1.11 |
11/16 | 2,174 | 2,186 | 2,127 | 2,169 | -0.23% | 32,700 | 181億7340万 | +8.07% | 10.06 | 1.09 |
11/15 | 2,220 | 2,220 | 2,170 | 2,174 | -0.87% | 25,600 | 182億1529万 | +8.59% | 10.09 | 1.1 |
11/14 | 2,243 | 2,243 | 2,152 | 2,193 | -2.49% | 43,300 | 183億7448万 | +9.81% | 10.17 | 1.11 |
11/13 | 2,227 | 2,267 | 2,199 | 2,249 | +9.98% | 139,700 | 188億4369万 | +13.02% | 10.43 | 1.13 |
11/10 | 2,016 | 2,052 | 2,007 | 2,045 | +0.74% | 23,800 | 171億3444万 | +3.23% | 9.49 | 1.03 |
11/09 | 2,008 | 2,036 | 1,990 | 2,030 | +2.01% | 20,600 | 170億876万 | +2.68% | 9.42 | 1.02 |
11/08 | 2,024 | 2,037 | 1,973 | 1,990 | -1.68% | 24,200 | 166億7361万 | +0.66% | 9.23 | 1 |
11/07 | 2,032 | 2,045 | 2,012 | 2,024 | -0.1% | 24,600 | 169億5848万 | +2.22% | 9.39 | 1.02 |
11/06 | 1,997 | 2,026 | 1,985 | 2,026 | +3.79% | 31,400 | 169億7524万 | +2.22% | 9.4 | 1.02 |
11/02 | 1,960 | 1,968 | 1,937 | 1,952 | +0.1% | 14,800 | 163億5522万 | -1.61% | 9.06 | 0.98 |
11/01 | 1,978 | 1,988 | 1,932 | 1,950 | +0.05% | 20,600 | 163億3846万 | -1.91% | 9.05 | 0.98 |
10/31 | 1,897 | 1,949 | 1,887 | 1,949 | +3.29% | 24,300 | 163億3008万 | -2.21% | 9.04 | 0.98 |
10/30 | 1,946 | 1,950 | 1,887 | 1,887 | -3.87% | 59,900 | 158億1060万 | -5.56% | 8.76 | 0.95 |
10/27 | 1,939 | 1,963 | 1,939 | 1,963 | +1.24% | 15,400 | 164億4738万 | -2.14% | 9.11 | 0.99 |
10/26 | 1,946 | 1,969 | 1,920 | 1,939 | -0.87% | 17,700 | 162億4629万 | -3.48% | 9 | 0.98 |
10/25 | 1,953 | 1,992 | 1,953 | 1,956 | +2.19% | 19,700 | 163億8873万 | -2.88% | 9.08 | 0.99 |
10/24 | 1,903 | 1,917 | 1,853 | 1,914 | +1.16% | 43,600 | 160億3683万 | -5.2% | 8.88 | 0.96 |
10/23 | 1,931 | 1,935 | 1,892 | 1,892 | -2.27% | 25,000 | 158億5250万 | -6.57% | 8.78 | 0.95 |
10/20 | 1,920 | 1,951 | 1,913 | 1,936 | -0.41% | 24,100 | 162億2116万 | -4.72% | 8.98 | 0.98 |
10/19 | 1,963 | 1,965 | 1,935 | 1,944 | -1.42% | 22,700 | 162億8819万 | -4.57% | 9.02 | 0.98 |
10/18 | 1,980 | 1,992 | 1,954 | 1,972 | -0.2% | 20,300 | 165億2279万 | -3.52% | 9.15 | 0.99 |
10/17 | 1,990 | 2,013 | 1,971 | 1,976 | +0.15% | 18,200 | 165億5631万 | -3.61% | 9.17 | 1 |
10/16 | 1,981 | 2,008 | 1,968 | 1,973 | -1.99% | 19,600 | 165億3117万 | -4.04% | 9.15 | 0.99 |
10/13 | 2,056 | 2,056 | 2,008 | 2,013 | -2.09% | 21,600 | 168億6632万 | -2.47% | 9.34 | 1.01 |
10/12 | 2,011 | 2,056 | 2,011 | 2,056 | +1.03% | 18,000 | 172億2660万 | -0.72% | 9.54 | 1.04 |
10/11 | 2,049 | 2,049 | 2,013 | 2,035 | -0.97% | 22,800 | 170億5065万 | -2.02% | 9.44 | 1.03 |
10/10 | 2,030 | 2,056 | 2,030 | 2,055 | +1.99% | 14,300 | 172億1822万 | -1.39% | 9.53 | 1.04 |
10/06 | 2,022 | 2,035 | 1,998 | 2,015 | -0.35% | 18,200 | 168億8308万 | -3.68% | 9.35 | 1.02 |
10/05 | 1,970 | 2,023 | 1,970 | 2,022 | +3.27% | 34,000 | 169億4173万 | -3.76% | 9.38 | 1.02 |
10/04 | 1,990 | 1,990 | 1,956 | 1,958 | -3.55% | 71,200 | 164億549万 | -7.12% | 9.08 | 0.99 |
10/03 | 2,050 | 2,065 | 2,022 | 2,030 | -1.17% | 38,300 | 170億876万 | -4.15% | 9.42 | 1.02 |
10/02 | 2,104 | 2,129 | 2,053 | 2,054 | -1.3% | 41,400 | 172億984万 | -3.3% | 9.53 | 1.04 |
09/29 | 2,072 | 2,129 | 2,051 | 2,081 | +0.63% | 58,000 | 174億3607万 | -2.12% | 9.66 | 1.12 |
09/28 | 2,060 | 2,094 | 2,059 | 2,068 | +0.05% | 32,600 | 173億2715万 | -2.82% | 9.59 | 1.11 |
09/27 | 2,050 | 2,067 | 2,029 | 2,067 | +0.29% | 22,000 | 173億1877万 | -2.91% | 9.59 | 1.11 |