PBR
2023/10/17~2024/03/14
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 |
03/14 | 2,021 | 2,036 | 2,016 | 2,031 | +0.35% | 185,900 | 2027億1220万 | -2.03% | 14.62 | 0.86 |
03/13 | 2,047 | 2,050 | 2,018 | 2,024 | -1.36% | 242,500 | 2020億1353万 | -2.65% | 14.57 | 0.85 |
03/12 | 2,037 | 2,052 | 2,015 | 2,052 | +1.18% | 282,000 | 2048億819万 | -1.58% | 14.77 | 0.87 |
03/11 | 2,040 | 2,041 | 2,017 | 2,028 | -0.39% | 240,200 | 2024億1277万 | -2.92% | 14.6 | 0.86 |
03/08 | 2,020 | 2,040 | 2,006 | 2,036 | +0.25% | 366,900 | 2032億1124万 | -2.82% | 14.66 | 0.86 |
03/07 | 2,036 | 2,042 | 2,030 | 2,031 | -0.2% | 202,300 | 2027億1220万 | -3.33% | 14.62 | 0.86 |
03/06 | 2,039 | 2,043 | 2,028 | 2,035 | +0.44% | 206,100 | 2031億1143万 | -3.46% | 14.65 | 0.86 |
03/05 | 2,047 | 2,047 | 2,019 | 2,026 | -1.32% | 369,900 | 2022億1315万 | -4.16% | 14.59 | 0.85 |
03/04 | 2,060 | 2,066 | 2,046 | 2,053 | -0.39% | 312,400 | 2049億800万 | -3.16% | 14.78 | 0.87 |
03/01 | 2,066 | 2,072 | 2,055 | 2,061 | -0.29% | 243,400 | 2057億647万 | -3.06% | 14.84 | 0.87 |
02/29 | 2,107 | 2,114 | 2,062 | 2,067 | -1.52% | 409,300 | 2063億532万 | -2.96% | 14.88 | 0.87 |
02/28 | 2,090 | 2,103 | 2,084 | 2,099 | +0.57% | 282,500 | 2094億9921万 | -1.69% | 15.11 | 0.89 |
02/27 | 2,078 | 2,093 | 2,069 | 2,087 | +0.19% | 245,900 | 2083億150万 | -2.34% | 15.02 | 0.88 |
02/26 | 2,099 | 2,102 | 2,073 | 2,083 | -0.24% | 239,900 | 2079億227万 | -2.66% | 15 | 0.88 |
02/22 | 2,083 | 2,093 | 2,070 | 2,088 | +0.1% | 190,300 | 2084億131万 | -2.57% | 15.03 | 0.88 |
02/21 | 2,092 | 2,095 | 2,067 | 2,086 | -0.29% | 225,200 | 2082億169万 | -2.8% | 15.02 | 0.88 |
02/20 | 2,074 | 2,097 | 2,070 | 2,092 | +1.06% | 228,900 | 2088億55万 | -2.61% | 15.06 | 0.88 |
02/19 | 2,046 | 2,070 | 2,037 | 2,070 | +0.68% | 228,800 | 2066億475万 | -3.77% | 14.9 | 0.87 |
02/16 | 2,041 | 2,074 | 2,034 | 2,056 | +1.23% | 299,700 | 2052億742万 | -4.59% | 14.8 | 0.87 |
02/15 | 2,084 | 2,084 | 2,026 | 2,031 | -2.12% | 384,600 | 2027億1220万 | -5.93% | 14.62 | 0.86 |
02/14 | 2,080 | 2,086 | 2,042 | 2,075 | +0.24% | 437,400 | 2071億379万 | -4.16% | 14.94 | 0.87 |
02/13 | 2,100 | 2,114 | 2,057 | 2,070 | -4.87% | 799,300 | 2066億475万 | -4.56% | 14.9 | 0.87 |
02/09 | 2,175 | 2,200 | 2,167 | 2,176 | -0.46% | 375,400 | 2171億8451万 | +0.23% | 15.67 | 0.92 |
02/08 | 2,194 | 2,199 | 2,162 | 2,186 | -0.36% | 254,400 | 2181億8260万 | +0.78% | 15.74 | 0.92 |
02/07 | 2,177 | 2,196 | 2,170 | 2,194 | +1.15% | 222,200 | 2189億8107万 | +1.34% | 15.79 | 0.93 |
02/06 | 2,167 | 2,181 | 2,160 | 2,169 | +0.09% | 169,700 | 2164億8585万 | +0.37% | 15.61 | 0.91 |
02/05 | 2,169 | 2,176 | 2,163 | 2,167 | +0.74% | 125,500 | 2162億8623万 | +0.46% | 15.6 | 0.91 |
02/02 | 2,185 | 2,185 | 2,151 | 2,151 | -1.74% | 263,600 | 2146億8928万 | -0.05% | 15.49 | 0.91 |
02/01 | 2,188 | 2,194 | 2,179 | 2,189 | -0.27% | 169,100 | 2184億8203万 | +1.96% | 15.76 | 0.92 |
01/31 | 2,178 | 2,196 | 2,174 | 2,195 | +0.32% | 166,000 | 2190億8088万 | +2.52% | 15.8 | 0.93 |
01/30 | 2,206 | 2,215 | 2,188 | 2,188 | -0.18% | 181,700 | 2183億8222万 | +2.48% | 15.75 | 0.92 |
01/29 | 2,181 | 2,202 | 2,176 | 2,192 | +0.87% | 123,400 | 2187億8145万 | +2.96% | 15.78 | 0.92 |
01/26 | 2,194 | 2,205 | 2,166 | 2,173 | -0.91% | 347,600 | 2168億8508万 | +2.36% | 15.64 | 0.92 |
01/25 | 2,189 | 2,194 | 2,180 | 2,193 | +0.37% | 163,200 | 2188億8126万 | +3.54% | 15.79 | 0.92 |
01/24 | 2,175 | 2,185 | 2,168 | 2,185 | +0.46% | 188,200 | 2180億8279万 | +3.41% | 15.73 | 0.92 |
01/23 | 2,170 | 2,178 | 2,166 | 2,175 | +0.55% | 167,600 | 2170億8470万 | +3.23% | 15.66 | 0.92 |
01/22 | 2,159 | 2,165 | 2,146 | 2,163 | +0.37% | 158,300 | 2158億8699万 | +2.8% | 15.57 | 0.91 |
01/19 | 2,161 | 2,175 | 2,155 | 2,155 | -0.09% | 153,300 | 2150億8852万 | +2.62% | 15.51 | 0.91 |
01/18 | 2,150 | 2,159 | 2,150 | 2,157 | +0.23% | 138,000 | 2152億8814万 | +2.86% | 15.53 | 0.91 |
01/17 | 2,151 | 2,176 | 2,151 | 2,152 | +0.23% | 220,500 | 2147億8909万 | +2.82% | 15.49 | 0.91 |
01/16 | 2,184 | 2,184 | 2,147 | 2,147 | -1.38% | 224,600 | 2142億9005万 | +2.68% | 15.46 | 0.91 |
01/15 | 2,174 | 2,183 | 2,155 | 2,177 | +0.74% | 195,500 | 2172億8432万 | +4.21% | 15.67 | 0.92 |
01/12 | 2,167 | 2,177 | 2,149 | 2,161 | 0% | 514,300 | 2156億8737万 | +3.6% | 15.56 | 0.91 |
01/11 | 2,187 | 2,187 | 2,151 | 2,161 | -0.64% | 470,000 | 2156億8737万 | +3.69% | 15.56 | 0.91 |
01/10 | 2,170 | 2,184 | 2,155 | 2,175 | +0.37% | 422,500 | 2170億8470万 | +4.52% | 15.66 | 0.92 |
01/09 | 2,140 | 2,167 | 2,122 | 2,167 | +1.78% | 375,000 | 2162億8623万 | +4.23% | 15.6 | 0.91 |
01/05 | 2,130 | 2,138 | 2,121 | 2,129 | +0.47% | 494,800 | 2124億9348万 | +2.5% | 15.33 | 0.9 |
01/04 | 2,103 | 2,119 | 2,071 | 2,119 | +0.95% | 415,200 | 2114億9539万 | +2.12% | 15.25 | 0.89 |
2023 |
12/29 | 2,090 | 2,104 | 2,087 | 2,099 | +0.77% | 161,100 | 2094億9921万 | +1.3% | 15.11 | 0.89 |
12/28 | 2,073 | 2,084 | 2,069 | 2,083 | +0.92% | 185,300 | 2079億227万 | +0.63% | 15 | 0.88 |
12/27 | 2,042 | 2,065 | 2,038 | 2,064 | +1.08% | 241,200 | 2060億589万 | -0.29% | 14.86 | 0.87 |
12/26 | 2,030 | 2,042 | 2,030 | 2,042 | +0.54% | 210,300 | 2038億1010万 | -1.26% | 14.7 | 0.86 |
12/25 | 2,043 | 2,049 | 2,028 | 2,031 | -0.15% | 130,900 | 2027億1220万 | -1.79% | 14.62 | 0.86 |
12/22 | 2,045 | 2,056 | 2,027 | 2,034 | -0.39% | 230,500 | 2030億1162万 | -1.64% | 14.64 | 0.86 |
12/21 | 2,036 | 2,050 | 2,034 | 2,042 | -0.29% | 189,100 | 2038億1010万 | -1.21% | 14.7 | 0.86 |
12/20 | 2,050 | 2,057 | 2,042 | 2,048 | -0.29% | 210,900 | 2044億895万 | -0.97% | 14.74 | 0.86 |
12/19 | 2,044 | 2,060 | 2,037 | 2,054 | +0.24% | 169,700 | 2050億780万 | -0.58% | 14.79 | 0.87 |
12/18 | 2,040 | 2,054 | 2,028 | 2,049 | -0.1% | 165,200 | 2045億876万 | -0.82% | 14.75 | 0.86 |
12/15 | 2,049 | 2,060 | 2,037 | 2,051 | +0.1% | 334,800 | 2047億838万 | -0.77% | 14.77 | 0.86 |
12/14 | 2,068 | 2,079 | 2,045 | 2,049 | -1.63% | 249,800 | 2045億876万 | -1.06% | 14.75 | 0.86 |
12/13 | 2,067 | 2,092 | 2,067 | 2,083 | +0.82% | 247,000 | 2079億227万 | +0.48% | 15 | 0.88 |
12/12 | 2,073 | 2,077 | 2,059 | 2,066 | -0.53% | 180,900 | 2062億551万 | -0.39% | 14.87 | 0.87 |
12/11 | 2,075 | 2,078 | 2,053 | 2,077 | +0.92% | 180,900 | 2073億341万 | 0% | 14.95 | 0.88 |
12/08 | 2,099 | 2,104 | 2,054 | 2,058 | -2.14% | 247,100 | 2054億704万 | -0.96% | 14.82 | 0.87 |
12/07 | 2,100 | 2,121 | 2,098 | 2,103 | -0.38% | 230,500 | 2098億9845万 | +1.01% | 15.14 | 0.89 |
12/06 | 2,099 | 2,115 | 2,087 | 2,111 | +0.76% | 284,300 | 2106億9692万 | +1.3% | 15.2 | 0.89 |
12/05 | 2,101 | 2,122 | 2,091 | 2,095 | -0.52% | 253,300 | 2090億9998万 | +0.58% | 15.08 | 0.88 |
12/04 | 2,090 | 2,112 | 2,088 | 2,106 | +0.24% | 219,500 | 2101億9788万 | +1.06% | 15.16 | 0.89 |
12/01 | 2,128 | 2,128 | 2,093 | 2,101 | -0.14% | 218,100 | 2096億9883万 | +0.86% | 15.13 | 0.89 |
11/30 | 2,127 | 2,128 | 2,084 | 2,104 | -1.22% | 301,400 | 2099億9826万 | +0.91% | 15.15 | 0.89 |
11/29 | 2,090 | 2,157 | 2,081 | 2,130 | +3.2% | 382,000 | 2125億9329万 | +2.16% | 15.33 | 0.9 |
11/28 | 2,055 | 2,066 | 2,050 | 2,064 | +0.98% | 168,500 | 2060億589万 | -0.91% | 14.86 | 0.87 |
11/27 | 2,072 | 2,072 | 2,042 | 2,044 | -1.35% | 176,600 | 2040億971万 | -1.97% | 14.71 | 0.86 |
11/24 | 2,076 | 2,079 | 2,055 | 2,072 | +0.14% | 137,000 | 2068億437万 | -0.77% | 14.92 | 0.87 |
11/22 | 2,031 | 2,076 | 2,024 | 2,069 | +1.97% | 263,000 | 2065億494万 | -1.05% | 14.89 | 0.87 |
11/21 | 2,015 | 2,030 | 2,010 | 2,029 | +0.5% | 200,300 | 2025億1258万 | -3.01% | 14.61 | 0.86 |
11/20 | 2,038 | 2,047 | 2,010 | 2,019 | -0.88% | 229,700 | 2015億1449万 | -3.58% | 14.53 | 0.85 |
11/17 | 2,018 | 2,037 | 2,007 | 2,037 | +0.99% | 185,000 | 2033億1105万 | -2.86% | 14.66 | 0.86 |
11/16 | 2,048 | 2,048 | 2,006 | 2,017 | -1.85% | 343,200 | 2013億1487万 | -4% | 14.52 | 0.85 |
11/15 | 2,030 | 2,057 | 2,018 | 2,055 | +2.24% | 301,900 | 2051億761万 | -2.47% | 14.79 | 0.87 |
11/14 | 2,038 | 2,038 | 1,995 | 2,010 | -1.52% | 545,000 | 2006億1621万 | -4.78% | 14.47 | 0.85 |
11/13 | 2,070 | 2,089 | 2,036 | 2,041 | -1.64% | 334,900 | 2037億1029万 | -3.64% | 14.69 | 0.86 |
11/10 | 2,002 | 2,103 | 2,002 | 2,075 | -3.4% | 748,300 | 2071億379万 | -2.26% | 14.94 | 0.87 |
11/09 | 2,120 | 2,155 | 2,102 | 2,148 | +1.51% | 452,000 | 2143億8986万 | +1.03% | 15.46 | 0.91 |
11/08 | 2,117 | 2,131 | 2,101 | 2,116 | +0.86% | 352,400 | 2111億9597万 | -0.52% | 15.23 | 0.89 |
11/07 | 2,124 | 2,131 | 2,098 | 2,098 | -1.69% | 262,900 | 2093億9940万 | -1.46% | 15.1 | 0.88 |
11/06 | 2,131 | 2,147 | 2,115 | 2,134 | +0.38% | 311,700 | 2129億9253万 | +0.14% | 15.36 | 0.9 |
11/02 | 2,161 | 2,162 | 2,119 | 2,126 | -1.39% | 277,100 | 2121億9406万 | -0.33% | 15.31 | 0.9 |
11/01 | 2,152 | 2,169 | 2,149 | 2,156 | +1.13% | 319,900 | 2151億8833万 | +0.84% | 15.52 | 0.91 |
10/31 | 2,085 | 2,138 | 2,081 | 2,132 | +2.06% | 287,300 | 2127億9291万 | -0.42% | 15.35 | 0.9 |
10/30 | 2,106 | 2,107 | 2,073 | 2,089 | -1.6% | 947,500 | 2085億112万 | -2.66% | 15.04 | 0.88 |
10/27 | 2,096 | 2,123 | 2,088 | 2,123 | +1.34% | 270,000 | 2118億9463万 | -1.35% | 15.28 | 0.9 |
10/26 | 2,108 | 2,136 | 2,085 | 2,095 | -1.78% | 241,400 | 2090億9998万 | -2.83% | 15.08 | 0.88 |
10/25 | 2,123 | 2,143 | 2,118 | 2,133 | +1.43% | 298,800 | 2128億9272万 | -1.34% | 15.36 | 0.9 |
10/24 | 2,103 | 2,116 | 2,058 | 2,103 | +0.43% | 255,100 | 2098億9845万 | -3% | 15.14 | 0.89 |
10/23 | 2,107 | 2,115 | 2,092 | 2,094 | -0.99% | 276,500 | 2090億17万 | -3.68% | 15.07 | 0.88 |
10/20 | 2,117 | 2,129 | 2,109 | 2,115 | -0.42% | 220,600 | 2110億9616万 | -2.98% | 15.23 | 0.89 |
10/19 | 2,111 | 2,135 | 2,111 | 2,124 | -0.14% | 209,100 | 2119億9444万 | -2.79% | 15.29 | 0.9 |
10/18 | 2,110 | 2,134 | 2,105 | 2,127 | +1.43% | 250,900 | 2122億9387万 | -2.88% | 15.31 | 0.9 |
10/17 | 2,100 | 2,127 | 2,087 | 2,097 | +0.24% | 241,200 | 2092億9959万 | -4.42% | 15.1 | 0.88 |