PBR
2023/10/10~2024/03/07
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 |
03/07 | 1,480 | 1,490 | 1,475 | 1,478 | 0% | 28,900 | 96億552万 | +1.58% | 101.17 | 0.82 |
03/06 | 1,470 | 1,478 | 1,463 | 1,478 | +0.48% | 15,400 | 96億552万 | +1.58% | 101.17 | 0.82 |
03/05 | 1,473 | 1,478 | 1,466 | 1,471 | +0.27% | 13,600 | 95億6002万 | +1.17% | 100.69 | 0.82 |
03/04 | 1,465 | 1,470 | 1,460 | 1,467 | +0.14% | 9,700 | 95億3403万 | +0.96% | 100.41 | 0.81 |
03/01 | 1,463 | 1,466 | 1,454 | 1,465 | +0.27% | 9,100 | 95億2103万 | +0.83% | 100.28 | 0.81 |
02/29 | 1,463 | 1,466 | 1,454 | 1,461 | -0.14% | 5,500 | 94億9503万 | +0.69% | 100 | 0.81 |
02/28 | 1,458 | 1,469 | 1,458 | 1,463 | +0.41% | 9,800 | 95億803万 | +0.9% | 100.14 | 0.81 |
02/27 | 1,446 | 1,462 | 1,446 | 1,457 | +0.55% | 6,200 | 94億6904万 | +0.62% | 99.73 | 0.81 |
02/26 | 1,459 | 1,461 | 1,445 | 1,449 | -0.69% | 20,100 | 94億1705万 | +0.21% | 99.18 | 0.8 |
02/22 | 1,450 | 1,460 | 1,446 | 1,459 | +0.62% | 11,600 | 94億8204万 | +0.97% | 99.86 | 0.81 |
02/21 | 1,451 | 1,452 | 1,441 | 1,450 | +0.62% | 4,900 | 94億2355万 | +0.49% | 99.25 | 0.8 |
02/20 | 1,443 | 1,446 | 1,440 | 1,441 | -0.14% | 9,500 | 93億6505万 | 0% | 98.63 | 0.8 |
02/19 | 1,443 | 1,452 | 1,436 | 1,443 | 0% | 14,300 | 93億7805万 | +0.21% | 98.77 | 0.8 |
02/16 | 1,430 | 1,446 | 1,425 | 1,443 | +0.84% | 6,600 | 93億7805万 | +0.28% | 98.77 | 0.8 |
02/15 | 1,437 | 1,444 | 1,429 | 1,431 | -0.42% | 18,200 | 93億6万 | -0.49% | 97.95 | 0.79 |
02/14 | 1,431 | 1,439 | 1,425 | 1,437 | +0.63% | 11,300 | 93億3906万 | 0% | 98.36 | 0.8 |
02/13 | 1,443 | 1,445 | 1,426 | 1,428 | -1.38% | 19,200 | 92億8057万 | -0.49% | 97.74 | 0.79 |
02/09 | 1,449 | 1,458 | 1,440 | 1,448 | -0.14% | 9,100 | 94億1055万 | +0.98% | 99.11 | 0.8 |
02/08 | 1,456 | 1,457 | 1,450 | 1,450 | -0.34% | 3,900 | 94億2355万 | +1.26% | 99.25 | 0.8 |
02/07 | 1,452 | 1,455 | 1,441 | 1,455 | +0.07% | 7,400 | 94億5604万 | +1.75% | 99.59 | 0.81 |
02/06 | 1,458 | 1,458 | 1,450 | 1,454 | -0.27% | 4,600 | 94億4954万 | +1.89% | 99.52 | 0.81 |
02/05 | 1,468 | 1,468 | 1,453 | 1,458 | -0.34% | 11,600 | 94億7554万 | +2.46% | 99.8 | 0.81 |
02/02 | 1,469 | 1,469 | 1,459 | 1,463 | -0.41% | 9,900 | 95億803万 | +3.1% | 100.14 | 0.81 |
02/01 | 1,473 | 1,473 | 1,459 | 1,469 | +0.34% | 8,000 | 95億4703万 | +3.74% | 100.55 | 0.81 |
01/31 | 1,475 | 1,475 | 1,463 | 1,464 | +0.21% | 9,800 | 95億1453万 | +3.68% | 100.21 | 0.81 |
01/30 | 1,469 | 1,470 | 1,460 | 1,461 | -0.48% | 5,700 | 94億9503万 | +3.76% | 100 | 0.81 |
01/29 | 1,455 | 1,468 | 1,450 | 1,468 | +1.31% | 10,100 | 95億4053万 | +4.56% | 100.48 | 0.81 |
01/26 | 1,449 | 1,453 | 1,445 | 1,449 | 0% | 7,900 | 94億1705万 | +3.43% | 99.18 | 0.8 |
01/25 | 1,434 | 1,449 | 1,434 | 1,449 | +1.19% | 14,400 | 94億1705万 | +3.72% | 99.18 | 0.8 |
01/24 | 1,428 | 1,432 | 1,423 | 1,432 | +0.92% | 9,200 | 93億656万 | +2.73% | 98.02 | 0.79 |
01/23 | 1,426 | 1,426 | 1,416 | 1,419 | 0% | 6,700 | 92億2208万 | +1.94% | 97.13 | 0.79 |
01/22 | 1,411 | 1,421 | 1,411 | 1,419 | +0.5% | 10,900 | 92億2208万 | +2.01% | 97.13 | 0.79 |
01/19 | 1,424 | 1,425 | 1,409 | 1,412 | -0.35% | 13,300 | 91億7658万 | +1.66% | 96.65 | 0.78 |
01/18 | 1,422 | 1,422 | 1,414 | 1,417 | +0.07% | 4,900 | 92億908万 | +2.09% | 96.99 | 0.79 |
01/17 | 1,415 | 1,423 | 1,409 | 1,416 | +0.43% | 11,500 | 92億258万 | +2.16% | 96.92 | 0.79 |
01/16 | 1,410 | 1,412 | 1,404 | 1,410 | +0.07% | 4,100 | 91億6359万 | +1.81% | 96.51 | 0.78 |
01/15 | 1,410 | 1,410 | 1,403 | 1,409 | +0.07% | 9,000 | 91億5709万 | +1.81% | 96.44 | 0.78 |
01/12 | 1,419 | 1,419 | 1,408 | 1,408 | -0.28% | 10,200 | 91億5059万 | +1.81% | 96.37 | 0.78 |
01/11 | 1,413 | 1,420 | 1,412 | 1,412 | +0.14% | 15,700 | 91億7658万 | +2.17% | 96.65 | 0.78 |
01/10 | 1,403 | 1,410 | 1,399 | 1,410 | +0.5% | 19,900 | 91億6359万 | +2.1% | 96.51 | 0.78 |
01/09 | 1,405 | 1,407 | 1,400 | 1,403 | +0.29% | 8,600 | 91億1809万 | +1.67% | 96.03 | 0.78 |
01/05 | 1,400 | 1,406 | 1,399 | 1,399 | -0.21% | 10,200 | 90億9210万 | +1.45% | 95.76 | 0.78 |
01/04 | 1,388 | 1,405 | 1,388 | 1,402 | +1.08% | 8,700 | 91億1159万 | +1.67% | 95.96 | 0.78 |
2023 |
12/29 | 1,381 | 1,387 | 1,376 | 1,387 | +0.65% | 7,700 | 90億1411万 | +0.65% | 94.94 | 0.77 |
12/28 | 1,377 | 1,379 | 1,371 | 1,378 | +0.8% | 6,300 | 89億5562万 | 0% | 94.32 | 0.76 |
12/27 | 1,360 | 1,368 | 1,357 | 1,367 | +0.37% | 21,500 | 88億8413万 | -0.8% | 93.57 | 0.76 |
12/26 | 1,367 | 1,376 | 1,362 | 1,362 | -0.37% | 6,800 | 88億5163万 | -1.23% | 93.23 | 0.76 |
12/25 | 1,370 | 1,377 | 1,364 | 1,367 | -0.15% | 12,800 | 88億8413万 | -0.94% | 93.57 | 0.76 |
12/22 | 1,361 | 1,373 | 1,360 | 1,369 | -0.15% | 13,800 | 88億9713万 | -0.87% | 93.7 | 0.76 |
12/21 | 1,373 | 1,373 | 1,368 | 1,371 | -0.15% | 13,400 | 89億1012万 | -0.8% | 93.84 | 0.76 |
12/20 | 1,368 | 1,374 | 1,368 | 1,373 | -0.07% | 84,800 | 89億2312万 | -0.65% | 93.98 | 0.76 |
12/19 | 1,373 | 1,374 | 1,367 | 1,374 | +0.29% | 28,900 | 89億2962万 | -0.58% | 94.05 | 0.76 |
12/18 | 1,370 | 1,373 | 1,370 | 1,370 | -0.22% | 2,600 | 89億363万 | -0.87% | 93.77 | 0.76 |
12/15 | 1,370 | 1,373 | 1,368 | 1,373 | -0.29% | 6,800 | 89億2312万 | -0.65% | 93.98 | 0.76 |
12/14 | 1,377 | 1,378 | 1,373 | 1,377 | -0.29% | 2,100 | 89億4912万 | -0.29% | 94.25 | 0.76 |
12/13 | 1,376 | 1,383 | 1,376 | 1,381 | -0.14% | 2,300 | 89億7511万 | +0.07% | 94.53 | 0.77 |
12/12 | 1,388 | 1,389 | 1,380 | 1,383 | +0.58% | 4,000 | 89億8811万 | +0.29% | 94.66 | 0.77 |
12/11 | 1,377 | 1,387 | 1,375 | 1,375 | -0.15% | 3,300 | 89億3612万 | -0.22% | 94.11 | 0.76 |
12/08 | 1,380 | 1,385 | 1,376 | 1,377 | -0.22% | 3,700 | 89億4912万 | -0.07% | 94.25 | 0.76 |
12/07 | 1,388 | 1,389 | 1,380 | 1,380 | -0.14% | 6,900 | 89億6862万 | +0.22% | 94.46 | 0.77 |
12/06 | 1,387 | 1,388 | 1,381 | 1,382 | -0.36% | 5,000 | 89億8161万 | +0.36% | 94.59 | 0.77 |
12/05 | 1,390 | 1,390 | 1,384 | 1,387 | -0.22% | 2,500 | 90億1411万 | +0.8% | 94.94 | 0.77 |
12/04 | 1,385 | 1,392 | 1,385 | 1,390 | +0.36% | 9,500 | 90億3361万 | +1.09% | 95.14 | 0.77 |
12/01 | 1,390 | 1,391 | 1,385 | 1,385 | 0% | 4,100 | 90億111万 | +0.87% | 94.8 | 0.77 |
11/30 | 1,390 | 1,392 | 1,383 | 1,385 | -0.22% | 5,400 | 90億111万 | +1.02% | 94.8 | 0.77 |
11/29 | 1,390 | 1,393 | 1,387 | 1,388 | +0.14% | 6,700 | 90億2061万 | +1.31% | 95 | 0.77 |
11/28 | 1,388 | 1,389 | 1,381 | 1,386 | +0.07% | 4,100 | 90億761万 | +1.32% | 94.87 | 0.77 |
11/27 | 1,384 | 1,389 | 1,383 | 1,385 | +0.07% | 5,900 | 90億111万 | +1.39% | 94.8 | 0.77 |
11/24 | 1,388 | 1,389 | 1,378 | 1,384 | -0.29% | 6,500 | 89億9461万 | +1.39% | 94.73 | 0.77 |
11/22 | 1,382 | 1,388 | 1,377 | 1,388 | +0.8% | 2,300 | 90億2061万 | +1.76% | 95 | 0.77 |
11/21 | 1,390 | 1,390 | 1,352 | 1,377 | -0.94% | 3,700 | 89億4912万 | +1.03% | 94.25 | 0.76 |
11/20 | 1,391 | 1,391 | 1,384 | 1,390 | +0.07% | 2,700 | 90億3361万 | +2.06% | 95.14 | 0.77 |
11/17 | 1,388 | 1,392 | 1,382 | 1,389 | +0.07% | 3,400 | 90億2711万 | +2.06% | 95.07 | 0.77 |
11/16 | 1,387 | 1,389 | 1,379 | 1,388 | +0.14% | 2,400 | 90億2061万 | +2.06% | 95 | 0.77 |
11/15 | 1,380 | 1,387 | 1,376 | 1,386 | +0.8% | 14,500 | 90億761万 | +1.99% | 94.87 | 0.77 |
11/14 | 1,370 | 1,379 | 1,370 | 1,375 | +1.03% | 12,300 | 89億3612万 | +1.25% | 94.11 | 0.76 |
11/13 | 1,367 | 1,369 | 1,360 | 1,361 | -0.58% | 4,500 | 88億4513万 | +0.22% | 93.16 | 0.75 |
11/10 | 1,350 | 1,369 | 1,350 | 1,369 | +0.66% | 5,500 | 88億9713万 | +0.81% | 93.7 | 0.76 |
11/09 | 1,353 | 1,361 | 1,348 | 1,360 | +0.44% | 7,700 | 88億3864万 | +0.15% | 93.09 | 0.75 |
11/08 | 1,356 | 1,360 | 1,354 | 1,354 | -0.15% | 2,100 | 87億9964万 | -0.37% | 92.68 | 0.75 |
11/07 | 1,355 | 1,360 | 1,354 | 1,356 | +0.07% | 4,300 | 88億1264万 | -0.29% | 92.81 | 0.75 |
11/06 | 1,370 | 1,370 | 1,353 | 1,355 | -0.73% | 5,700 | 88億614万 | -0.51% | 92.75 | 0.75 |
11/02 | 1,370 | 1,371 | 1,362 | 1,365 | -0.07% | 3,900 | 88億7113万 | +0.15% | 93.43 | 0.76 |
11/01 | 1,366 | 1,371 | 1,366 | 1,366 | 0% | 3,800 | 88億7763万 | +0.07% | 93.5 | 0.76 |
10/31 | 1,364 | 1,371 | 1,362 | 1,366 | +0.37% | 3,200 | 88億7763万 | 0% | 93.5 | 0.76 |
10/30 | 1,360 | 1,361 | 1,358 | 1,361 | +0.15% | 5,800 | 88億4513万 | -0.51% | 93.16 | 0.75 |
10/27 | 1,351 | 1,359 | 1,350 | 1,359 | +1.04% | 4,400 | 88億3214万 | -0.73% | 93.02 | 0.75 |
10/26 | 1,350 | 1,350 | 1,344 | 1,345 | -0.07% | 3,200 | 87億4115万 | -1.9% | 92.06 | 0.75 |
10/25 | 1,346 | 1,351 | 1,346 | 1,346 | 0% | 2,900 | 87億4765万 | -1.97% | 92.13 | 0.75 |
10/24 | 1,341 | 1,349 | 1,323 | 1,346 | +0.37% | 11,500 | 87億4765万 | -2.18% | 92.13 | 0.75 |
10/23 | 1,350 | 1,350 | 1,341 | 1,341 | -0.52% | 6,800 | 87億1515万 | -2.69% | 91.79 | 0.74 |
10/20 | 1,349 | 1,350 | 1,344 | 1,348 | -0.07% | 4,400 | 87億6065万 | -2.32% | 92.27 | 0.75 |
10/19 | 1,353 | 1,359 | 1,340 | 1,349 | -0.81% | 16,000 | 87億6715万 | -2.39% | 92.34 | 0.75 |
10/18 | 1,360 | 1,360 | 1,352 | 1,360 | +0.29% | 6,400 | 88億3864万 | -1.73% | 93.09 | 0.75 |
10/17 | 1,361 | 1,362 | 1,354 | 1,356 | 0% | 6,800 | 88億1264万 | -2.16% | 92.81 | 0.75 |
10/16 | 1,365 | 1,365 | 1,356 | 1,356 | -0.66% | 6,000 | 88億1264万 | -2.31% | 92.81 | 0.75 |
10/13 | 1,368 | 1,371 | 1,362 | 1,365 | +0.07% | 3,000 | 88億7113万 | -1.8% | 93.43 | 0.76 |
10/12 | 1,364 | 1,368 | 1,362 | 1,364 | -0.07% | 4,300 | 88億6463万 | -1.94% | 93.36 | 0.76 |
10/11 | 1,371 | 1,372 | 1,365 | 1,365 | -0.36% | 4,100 | 88億7113万 | -1.94% | 93.43 | 0.76 |
10/10 | 1,372 | 1,380 | 1,370 | 1,370 | -0.15% | 7,400 | 89億363万 | -1.65% | 93.77 | 0.76 |