PBR
2023/09/08~2024/02/06
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 |
02/06 | 1,566 | 1,566 | 1,519 | 1,519 | -2.75% | 83,600 | 178億3850万 | +7.27% | 4.2 | 0.35 |
02/05 | 1,562 | 1,572 | 1,549 | 1,562 | +1.96% | 76,000 | 183億4348万 | +11.17% | 4.32 | 0.36 |
02/02 | 1,523 | 1,539 | 1,502 | 1,532 | +0.59% | 76,800 | 179億9117万 | +10.06% | 4.24 | 0.36 |
02/01 | 1,525 | 1,546 | 1,515 | 1,523 | -0.98% | 109,200 | 178億8548万 | +10.28% | 4.21 | 0.35 |
01/31 | 1,467 | 1,538 | 1,460 | 1,538 | +4.77% | 267,600 | 180億6163万 | +12.34% | 4.26 | 0.36 |
01/30 | 1,472 | 1,472 | 1,450 | 1,468 | +0.75% | 178,100 | 172億3958万 | +8.18% | 4.06 | 0.34 |
01/29 | 1,425 | 1,460 | 1,425 | 1,457 | +2.61% | 94,400 | 171億1040万 | +8.01% | 4.03 | 0.34 |
01/26 | 1,429 | 1,434 | 1,412 | 1,420 | -1.05% | 60,900 | 166億7589万 | +5.97% | 3.93 | 0.33 |
01/25 | 1,408 | 1,447 | 1,406 | 1,435 | +1.49% | 105,400 | 168億5204万 | +7.65% | 3.97 | 0.33 |
01/24 | 1,410 | 1,426 | 1,400 | 1,414 | -0.28% | 61,400 | 166億543万 | +6.64% | 3.91 | 0.33 |
01/23 | 1,441 | 1,443 | 1,410 | 1,418 | -1.18% | 54,800 | 166億5240万 | +7.59% | 3.92 | 0.33 |
01/22 | 1,410 | 1,440 | 1,410 | 1,435 | +1.85% | 48,900 | 168億5204万 | +9.54% | 3.97 | 0.33 |
01/19 | 1,430 | 1,430 | 1,395 | 1,409 | -1.12% | 107,900 | 165億4671万 | +8.14% | 3.9 | 0.33 |
01/18 | 1,435 | 1,439 | 1,415 | 1,425 | +0.14% | 75,300 | 167億3461万 | +9.87% | 3.94 | 0.33 |
01/17 | 1,426 | 1,462 | 1,423 | 1,423 | -0.35% | 131,700 | 167億1112万 | +10.48% | 3.94 | 0.33 |
01/16 | 1,415 | 1,449 | 1,399 | 1,428 | +1.35% | 236,500 | 167億6984万 | +11.65% | 3.95 | 0.33 |
01/15 | 1,374 | 1,410 | 1,373 | 1,409 | +6.18% | 236,300 | 165億4671万 | +10.86% | 3.9 | 0.33 |
01/12 | 1,355 | 1,355 | 1,293 | 1,327 | -2.71% | 141,500 | 155億8373万 | +5.15% | 3.67 | 0.31 |
01/11 | 1,358 | 1,378 | 1,355 | 1,364 | +1.11% | 80,300 | 160億1825万 | +8.43% | 3.77 | 0.32 |
01/10 | 1,345 | 1,378 | 1,344 | 1,349 | -0.3% | 82,600 | 158億4209万 | +7.66% | 3.73 | 0.31 |
01/09 | 1,361 | 1,369 | 1,334 | 1,353 | +0.97% | 97,600 | 158億8907万 | +8.33% | 3.74 | 0.31 |
01/05 | 1,360 | 1,360 | 1,326 | 1,340 | -0.67% | 99,000 | 157億3640万 | +7.89% | 3.71 | 0.31 |
01/04 | 1,304 | 1,386 | 1,299 | 1,349 | +6.64% | 337,400 | 158億4209万 | +9.05% | 3.73 | 0.31 |
2023 |
12/29 | 1,243 | 1,274 | 1,235 | 1,265 | +1.77% | 51,800 | 148億5563万 | +2.68% | 3.5 | 0.31 |
12/28 | 1,245 | 1,258 | 1,236 | 1,243 | -0.32% | 35,500 | 145億9727万 | +1.06% | 3.44 | 0.3 |
12/27 | 1,240 | 1,250 | 1,239 | 1,247 | +0.56% | 31,300 | 146億4425万 | +1.71% | 3.45 | 0.3 |
12/26 | 1,230 | 1,240 | 1,229 | 1,240 | +0.4% | 22,700 | 145億6204万 | +1.47% | 3.43 | 0.3 |
12/25 | 1,252 | 1,255 | 1,234 | 1,235 | -0.32% | 40,800 | 145億332万 | +1.4% | 3.42 | 0.3 |
12/22 | 1,236 | 1,253 | 1,232 | 1,239 | +0.24% | 19,800 | 145億5030万 | +1.89% | 3.43 | 0.3 |
12/21 | 1,255 | 1,255 | 1,234 | 1,236 | -2.06% | 32,400 | 145億1507万 | +2.06% | 3.42 | 0.3 |
12/20 | 1,245 | 1,284 | 1,245 | 1,262 | +2.19% | 83,500 | 148億2040万 | +4.47% | 3.49 | 0.31 |
12/19 | 1,231 | 1,243 | 1,220 | 1,235 | -0.88% | 36,900 | 145億332万 | +2.57% | 3.42 | 0.3 |
12/18 | 1,233 | 1,246 | 1,207 | 1,246 | -0.24% | 42,000 | 146億3250万 | +3.83% | 3.45 | 0.3 |
12/15 | 1,235 | 1,258 | 1,218 | 1,249 | +2.29% | 56,700 | 146億6774万 | +4.26% | 3.46 | 0.3 |
12/14 | 1,215 | 1,245 | 1,210 | 1,221 | -0.41% | 56,200 | 143億3891万 | +2.09% | 3.38 | 0.3 |
12/13 | 1,245 | 1,259 | 1,226 | 1,226 | -2.08% | 25,000 | 143億9763万 | +2.77% | 3.39 | 0.3 |
12/12 | 1,269 | 1,273 | 1,243 | 1,252 | -0.79% | 41,300 | 147億297万 | +4.95% | 3.46 | 0.3 |
12/11 | 1,220 | 1,291 | 1,217 | 1,262 | +6.05% | 158,300 | 148億2040万 | +5.96% | 3.49 | 0.31 |
12/08 | 1,191 | 1,204 | 1,185 | 1,190 | -1.33% | 55,400 | 139億7486万 | +0.17% | 3.29 | 0.29 |
12/07 | 1,220 | 1,220 | 1,197 | 1,206 | -1.39% | 28,400 | 141億6276万 | +1.43% | 3.34 | 0.29 |
12/06 | 1,192 | 1,230 | 1,191 | 1,223 | +2.51% | 48,400 | 143億6240万 | +2.95% | 3.38 | 0.3 |
12/05 | 1,206 | 1,220 | 1,193 | 1,193 | -2.37% | 35,800 | 140億1009万 | +0.51% | 3.3 | 0.29 |
12/04 | 1,248 | 1,249 | 1,218 | 1,222 | -1.21% | 38,600 | 143億5066万 | +2.95% | 3.38 | 0.3 |
12/01 | 1,247 | 1,249 | 1,232 | 1,237 | -0.8% | 48,300 | 145億2681万 | +4.39% | 3.42 | 0.3 |
11/30 | 1,207 | 1,253 | 1,207 | 1,247 | +4.18% | 167,600 | 146億4425万 | +5.32% | 3.45 | 0.3 |
11/29 | 1,211 | 1,223 | 1,190 | 1,197 | -1.32% | 48,400 | 140億5707万 | +1.35% | 3.31 | 0.29 |
11/28 | 1,212 | 1,221 | 1,202 | 1,213 | -0.16% | 37,200 | 142億4497万 | +2.71% | 3.36 | 0.29 |
11/27 | 1,220 | 1,220 | 1,199 | 1,215 | +0.58% | 43,400 | 142億6845万 | +3.05% | 3.36 | 0.29 |
11/24 | 1,163 | 1,210 | 1,163 | 1,208 | +4.95% | 109,800 | 141億8625万 | +2.55% | 3.34 | 0.29 |
11/22 | 1,134 | 1,157 | 1,129 | 1,151 | +0.96% | 55,700 | 135億1686万 | -2.29% | 3.18 | 0.28 |
11/21 | 1,165 | 1,165 | 1,138 | 1,140 | -0.96% | 37,900 | 133億8768万 | -3.31% | 3.15 | 0.28 |
11/20 | 1,169 | 1,180 | 1,151 | 1,151 | -1.62% | 45,600 | 135億1686万 | -2.54% | 3.18 | 0.28 |
11/17 | 1,132 | 1,170 | 1,132 | 1,170 | +3.08% | 42,700 | 137億3999万 | -1.02% | 3.24 | 0.28 |
11/16 | 1,150 | 1,159 | 1,133 | 1,135 | -2.07% | 90,000 | 133億2897万 | -4.14% | 3.14 | 0.28 |
11/15 | 1,150 | 1,162 | 1,143 | 1,159 | +0.17% | 76,300 | 136億1081万 | -2.36% | 3.21 | 0.28 |
11/14 | 1,146 | 1,172 | 1,141 | 1,157 | +1.76% | 77,900 | 135億8733万 | -2.69% | 3.2 | 0.28 |
11/13 | 1,163 | 1,166 | 1,114 | 1,137 | -4.69% | 270,900 | 133億5245万 | -4.45% | 3.15 | 0.28 |
11/10 | 1,166 | 1,193 | 1,162 | 1,193 | +0.85% | 122,500 | 140億1009万 | +0.17% | 3.3 | 0.29 |
11/09 | 1,136 | 1,184 | 1,136 | 1,183 | +1.55% | 122,700 | 138億9266万 | -0.67% | 3.27 | 0.29 |
11/08 | 1,207 | 1,207 | 1,149 | 1,165 | -3.72% | 131,600 | 136億8127万 | -2.43% | 3.22 | 0.28 |
11/07 | 1,218 | 1,224 | 1,210 | 1,210 | -0.66% | 29,200 | 142億974万 | +1% | 3.35 | 0.29 |
11/06 | 1,201 | 1,218 | 1,201 | 1,218 | +2.35% | 76,900 | 143億368万 | +1.67% | 3.37 | 0.3 |
11/02 | 1,217 | 1,225 | 1,190 | 1,190 | -0.75% | 74,100 | 139億7486万 | -0.75% | 3.29 | 0.29 |
11/01 | 1,210 | 1,219 | 1,188 | 1,199 | +0.08% | 87,900 | 140億8056万 | -0.08% | 3.32 | 0.29 |
10/31 | 1,196 | 1,198 | 1,162 | 1,198 | +1.78% | 92,400 | 140億6881万 | -0.25% | 3.31 | 0.29 |
10/30 | 1,208 | 1,214 | 1,169 | 1,177 | -2.57% | 110,700 | 138億2220万 | -2.24% | 3.26 | 0.29 |
10/27 | 1,173 | 1,208 | 1,173 | 1,208 | +2.55% | 52,300 | 141億8625万 | +0.08% | 3.34 | 0.29 |
10/26 | 1,185 | 1,202 | 1,170 | 1,178 | -2.48% | 67,100 | 138億3394万 | -2.48% | 3.26 | 0.29 |
10/25 | 1,206 | 1,218 | 1,199 | 1,208 | +2.63% | 66,600 | 141億8625万 | -0.25% | 3.34 | 0.29 |
10/24 | 1,162 | 1,184 | 1,131 | 1,177 | +0.34% | 113,300 | 138億2220万 | -3.05% | 3.26 | 0.29 |
10/23 | 1,190 | 1,190 | 1,164 | 1,173 | -1.01% | 64,100 | 137億7522万 | -3.77% | 3.25 | 0.28 |
10/20 | 1,185 | 1,199 | 1,177 | 1,185 | 0% | 36,800 | 139億1615万 | -3.11% | 3.28 | 0.29 |
10/19 | 1,180 | 1,194 | 1,180 | 1,185 | -1.66% | 41,900 | 139億1615万 | -3.34% | 3.28 | 0.29 |
10/18 | 1,197 | 1,220 | 1,196 | 1,205 | +1.95% | 38,800 | 141億5102万 | -2.03% | 3.33 | 0.29 |
10/17 | 1,190 | 1,203 | 1,176 | 1,182 | +0.94% | 49,700 | 138億8091万 | -4.14% | 3.27 | 0.29 |
10/16 | 1,181 | 1,191 | 1,169 | 1,171 | -1.6% | 70,600 | 137億5174万 | -5.34% | 3.24 | 0.28 |
10/13 | 1,218 | 1,228 | 1,189 | 1,190 | -2.3% | 45,100 | 139億7486万 | -4.19% | 3.29 | 0.29 |
10/12 | 1,225 | 1,225 | 1,199 | 1,218 | +1.25% | 28,500 | 143億368万 | -2.25% | 3.37 | 0.3 |
10/11 | 1,224 | 1,224 | 1,189 | 1,203 | -1.07% | 64,000 | 141億2753万 | -3.68% | 3.33 | 0.29 |
10/10 | 1,204 | 1,233 | 1,200 | 1,216 | +2.88% | 64,800 | 142億8020万 | -2.95% | 3.36 | 0.3 |
10/06 | 1,174 | 1,205 | 1,155 | 1,182 | +0.94% | 60,500 | 138億8091万 | -5.97% | 3.27 | 0.29 |
10/05 | 1,205 | 1,219 | 1,155 | 1,171 | -1.35% | 121,600 | 137億5174万 | -7.21% | 3.24 | 0.28 |
10/04 | 1,220 | 1,238 | 1,180 | 1,187 | -4.43% | 180,500 | 139億3963万 | -6.31% | 3.28 | 0.29 |
10/03 | 1,265 | 1,285 | 1,231 | 1,242 | -3.65% | 190,500 | 145億8553万 | -2.28% | 3.44 | 0.3 |
10/02 | 1,215 | 1,323 | 1,215 | 1,289 | +7.06% | 331,300 | 151億3748万 | +1.26% | 3.57 | 0.31 |
09/29 | 1,232 | 1,233 | 1,202 | 1,204 | -1.71% | 61,000 | 141億3927万 | -5.35% | 3.33 | 0.29 |
09/28 | 1,219 | 1,248 | 1,217 | 1,225 | -1.05% | 70,700 | 143億8589万 | -3.77% | 3.39 | 0.29 |
09/27 | 1,220 | 1,238 | 1,206 | 1,238 | +1.31% | 105,900 | 145億3856万 | -2.75% | 3.43 | 0.3 |
09/26 | 1,261 | 1,261 | 1,221 | 1,222 | -3.09% | 91,200 | 143億5066万 | -3.86% | 3.38 | 0.29 |
09/25 | 1,250 | 1,270 | 1,245 | 1,261 | +1.12% | 35,800 | 148億866万 | -0.71% | 3.49 | 0.3 |
09/22 | 1,231 | 1,258 | 1,221 | 1,247 | -0.16% | 62,800 | 146億4425万 | -1.66% | 3.45 | 0.3 |
09/21 | 1,250 | 1,267 | 1,246 | 1,249 | -0.16% | 45,000 | 146億6774万 | -1.42% | 3.46 | 0.3 |
09/20 | 1,271 | 1,293 | 1,251 | 1,251 | -2.72% | 117,000 | 146億9122万 | -1.11% | 3.46 | 0.3 |
09/19 | 1,298 | 1,298 | 1,267 | 1,286 | -0.39% | 70,400 | 151億225万 | +1.66% | 3.56 | 0.31 |
09/15 | 1,278 | 1,313 | 1,275 | 1,291 | +1.81% | 162,500 | 151億6097万 | +2.22% | 3.57 | 0.31 |
09/14 | 1,260 | 1,280 | 1,254 | 1,268 | +0.32% | 30,700 | 148億9086万 | +0.4% | 3.51 | 0.31 |
09/13 | 1,280 | 1,282 | 1,253 | 1,264 | -1.86% | 98,000 | 148億4389万 | +0.48% | 3.5 | 0.3 |
09/12 | 1,290 | 1,302 | 1,276 | 1,288 | -0.16% | 59,400 | 151億2574万 | +2.71% | 3.56 | 0.31 |
09/11 | 1,288 | 1,301 | 1,265 | 1,290 | +0.47% | 64,600 | 151億4922万 | +3.37% | 3.57 | 0.31 |
09/08 | 1,295 | 1,296 | 1,271 | 1,284 | -0.62% | 64,800 | 150億7876万 | +3.3% | 3.55 | 0.31 |