PBR
2023/09/11~2024/02/07
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 |
02/07 | 2,775 | 2,775 | 2,672 | 2,699 | -1.64% | 52,200 | 297億391万 | -6.58% | - | 3.9 |
02/06 | 2,720 | 2,780 | 2,689 | 2,744 | +0.85% | 57,500 | 301億9916万 | -5.77% | - | 3.97 |
02/05 | 2,734 | 2,774 | 2,700 | 2,721 | -0.58% | 72,600 | 299億4603万 | -7.13% | - | 3.93 |
02/02 | 2,755 | 2,805 | 2,737 | 2,737 | -0.18% | 41,000 | 301億2212万 | -7.19% | - | 3.96 |
02/01 | 2,760 | 2,810 | 2,725 | 2,742 | -2.28% | 86,500 | 301億7714万 | -7.61% | - | 3.97 |
01/31 | 2,771 | 2,809 | 2,735 | 2,806 | -0.18% | 65,400 | 308億8150万 | -6.15% | - | 4.06 |
01/30 | 2,850 | 2,859 | 2,782 | 2,811 | +1.04% | 57,000 | 309億3653万 | -6.58% | - | 4.06 |
01/29 | 2,815 | 2,815 | 2,767 | 2,782 | -1.49% | 49,600 | 306億1737万 | -8.22% | - | 4.02 |
01/26 | 2,838 | 2,875 | 2,808 | 2,824 | -0.63% | 61,100 | 310億7960万 | -7.53% | - | 4.08 |
01/25 | 2,860 | 2,881 | 2,808 | 2,842 | -0.98% | 85,600 | 312億7770万 | -7.67% | - | 4.11 |
01/24 | 2,865 | 2,898 | 2,831 | 2,870 | +0.46% | 69,300 | 315億8585万 | -7.09% | - | 4.15 |
01/23 | 3,080 | 3,080 | 2,847 | 2,857 | -5.86% | 248,300 | 314億4278万 | -7.6% | - | 4.13 |
01/22 | 2,888 | 3,050 | 2,851 | 3,035 | +7.82% | 167,600 | 334億176万 | -2.03% | - | 4.39 |
01/19 | 2,751 | 2,826 | 2,751 | 2,815 | +3.57% | 157,900 | 309億8055万 | -9.22% | - | 4.07 |
01/18 | 2,592 | 2,719 | 2,560 | 2,718 | +5.59% | 166,600 | 299億1301万 | -12.83% | - | 3.93 |
01/17 | 2,741 | 2,787 | 2,553 | 2,574 | -7.77% | 296,500 | 283億2822万 | -18.03% | - | 3.72 |
01/16 | 2,884 | 2,980 | 2,781 | 2,791 | -3.86% | 181,600 | 307億1642万 | -11.98% | - | 4.04 |
01/15 | 2,765 | 2,950 | 2,680 | 2,903 | -6.51% | 487,000 | 319億4903万 | -9.08% | - | 4.2 |
01/12 | 3,080 | 3,160 | 3,045 | 3,105 | -0.32% | 106,900 | 341億7215万 | -3.27% | - | 4.49 |
01/11 | 3,085 | 3,135 | 3,050 | 3,115 | 0% | 80,600 | 342億8221万 | -3.32% | - | 4.5 |
01/10 | 3,090 | 3,165 | 3,075 | 3,115 | +0.16% | 59,900 | 342億8221万 | -3.56% | - | 4.5 |
01/09 | 3,145 | 3,175 | 3,085 | 3,110 | +0.48% | 75,800 | 312億7268万 | -4.04% | - | 4.11 |
01/05 | 3,185 | 3,190 | 3,080 | 3,095 | -3.88% | 114,200 | 311億2184万 | -4.71% | - | 4.09 |
01/04 | 3,130 | 3,220 | 3,080 | 3,220 | +0.63% | 77,900 | 323億7879万 | -1.38% | - | 4.25 |
2023 |
12/29 | 3,270 | 3,270 | 3,195 | 3,200 | -2.14% | 111,700 | 321億7768万 | -2.32% | - | 4.23 |
12/28 | 3,215 | 3,270 | 3,150 | 3,270 | +2.51% | 113,100 | 328億8156万 | -0.03% | - | 4.32 |
12/27 | 3,180 | 3,270 | 3,180 | 3,190 | -0.62% | 102,200 | 320億7712万 | -2.18% | - | 4.21 |
12/26 | 3,200 | 3,250 | 3,175 | 3,210 | +0.16% | 81,000 | 322億7823万 | -1.41% | - | 4.24 |
12/25 | 3,280 | 3,320 | 3,200 | 3,205 | -2.29% | 103,800 | 322億2795万 | -1.05% | - | 4.23 |
12/22 | 3,350 | 3,395 | 3,250 | 3,280 | -0.15% | 119,900 | 329億8212万 | +2.18% | - | 4.33 |
12/21 | 3,310 | 3,335 | 3,255 | 3,285 | -2.09% | 87,400 | 329億6341万 | +3.24% | - | 4.33 |
12/20 | 3,420 | 3,520 | 3,335 | 3,355 | -0.15% | 172,500 | 336億6583万 | +6.61% | - | 4.42 |
12/19 | 3,400 | 3,400 | 3,255 | 3,360 | -2.04% | 169,100 | 337億1600万 | +8.11% | - | 4.43 |
12/18 | 3,315 | 3,430 | 3,240 | 3,430 | +10.11% | 334,900 | 344億1842万 | +11.95% | - | 4.52 |
12/15 | 2,906 | 3,125 | 2,906 | 3,115 | +6.02% | 172,000 | 312億5754万 | +3.28% | - | 4.11 |
12/14 | 3,055 | 3,085 | 2,930 | 2,938 | -2.55% | 126,600 | 294億8143万 | -1.54% | - | 3.87 |
12/13 | 3,100 | 3,110 | 3,010 | 3,015 | -2.74% | 105,200 | 302億5409万 | +1.89% | - | 3.98 |
12/12 | 3,265 | 3,295 | 3,030 | 3,100 | -4.91% | 248,700 | 311億702万 | +5.69% | - | 4.09 |
12/11 | 3,305 | 3,335 | 3,260 | 3,260 | +0.15% | 59,500 | 327億1255万 | +12.14% | - | 4.3 |
12/08 | 3,320 | 3,365 | 3,220 | 3,255 | -3.27% | 145,300 | 326億6237万 | +13.45% | - | 4.29 |
12/07 | 3,430 | 3,525 | 3,360 | 3,365 | +1.05% | 249,500 | 337億6617万 | +18.86% | - | 4.44 |
12/06 | 3,430 | 3,440 | 3,310 | 3,330 | 0% | 137,200 | 334億1496万 | +19.35% | - | 4.39 |
12/05 | 3,350 | 3,405 | 3,310 | 3,330 | -2.35% | 132,500 | 334億1496万 | +21.13% | - | 4.39 |
12/04 | 3,365 | 3,475 | 3,300 | 3,410 | +3.18% | 202,200 | 342億1773万 | +25.69% | - | 4.5 |
12/01 | 3,435 | 3,500 | 3,295 | 3,305 | -2.22% | 266,700 | 331億6410万 | +23.64% | - | 4.36 |
11/30 | 3,395 | 3,435 | 3,305 | 3,380 | +2.27% | 280,700 | 339億1669万 | +27.93% | - | 7.07 |
11/29 | 3,365 | 3,495 | 3,260 | 3,305 | -5.71% | 516,000 | 331億6410万 | +26.58% | - | 6.92 |
11/28 | 3,580 | 3,800 | 3,405 | 3,505 | -0.14% | 1,177,300 | 351億7101万 | +35.75% | - | 7.33 |
11/27 | 3,290 | 3,550 | 3,275 | 3,510 | +14.89% | 1,245,100 | 352億2118万 | +37.65% | - | 7.34 |
11/24 | 3,000 | 3,275 | 3,000 | 3,055 | +0.99% | 528,900 | 306億5547万 | +21.23% | - | 6.39 |
11/22 | 3,035 | 3,170 | 2,949 | 3,025 | -1.63% | 697,200 | 303億5443万 | +20.52% | - | 6.33 |
11/21 | 2,939 | 3,100 | 2,789 | 3,075 | +10.97% | 847,300 | 308億5616万 | +23.1% | - | 6.43 |
11/20 | 2,640 | 2,946 | 2,624 | 2,771 | +10.71% | 898,800 | 278億566万 | +11.64% | - | 5.8 |
11/17 | 2,589 | 2,599 | 2,485 | 2,503 | -2.34% | 233,600 | 251億1641万 | +0.32% | - | 5.24 |
11/16 | 2,549 | 2,644 | 2,483 | 2,563 | +6.13% | 370,600 | 257億1848万 | +1.55% | - | 5.36 |
11/15 | 2,480 | 2,483 | 2,389 | 2,415 | +1.47% | 86,100 | 242億3337万 | -5.15% | - | 5.05 |
11/14 | 2,260 | 2,393 | 2,255 | 2,380 | +5.31% | 93,800 | 238億8216万 | -7.54% | - | 4.98 |
11/13 | 2,280 | 2,312 | 2,251 | 2,260 | +0.8% | 77,100 | 226億7802万 | -13.18% | - | 4.73 |
11/10 | 2,290 | 2,290 | 2,227 | 2,242 | -2.99% | 97,600 | 224億9740万 | -15.04% | - | 4.69 |
11/09 | 2,303 | 2,326 | 2,257 | 2,311 | +0.35% | 73,500 | 231億8978万 | -13.38% | - | 4.84 |
11/08 | 2,423 | 2,423 | 2,303 | 2,303 | -3.15% | 80,100 | 231億951万 | -14.64% | - | 4.82 |
11/07 | 2,400 | 2,401 | 2,326 | 2,378 | -2.14% | 107,200 | 238億6210万 | -12.89% | - | 4.98 |
11/06 | 2,355 | 2,456 | 2,355 | 2,430 | +4.61% | 110,000 | 243億8389万 | -11.96% | - | 5.08 |
11/02 | 2,311 | 2,394 | 2,295 | 2,323 | +0.74% | 107,200 | 233億1020万 | -16.68% | - | 4.86 |
11/01 | 2,376 | 2,386 | 2,232 | 2,306 | -0.86% | 93,300 | 231億3961万 | -18.23% | - | 4.83 |
10/31 | 2,324 | 2,333 | 2,255 | 2,326 | +0.04% | 100,000 | 233億4030万 | -18.33% | - | 4.87 |
10/30 | 2,395 | 2,417 | 2,303 | 2,325 | -4.16% | 142,600 | 233億3027万 | -19.27% | - | 4.86 |
10/27 | 2,393 | 2,450 | 2,353 | 2,426 | +1.34% | 61,500 | 243億4375万 | -16.66% | - | 5.08 |
10/26 | 2,455 | 2,497 | 2,392 | 2,394 | -5.41% | 116,800 | 240億2265万 | -18.52% | - | 5.01 |
10/25 | 2,625 | 2,650 | 2,531 | 2,531 | -3.06% | 70,100 | 253億9738万 | -14.75% | - | 5.3 |
10/24 | 2,590 | 2,633 | 2,496 | 2,611 | +1.44% | 106,000 | 262億14万 | -12.91% | - | 5.46 |
10/23 | 2,700 | 2,769 | 2,570 | 2,574 | -5.12% | 178,400 | 257億2333万 | -14.97% | - | 5.36 |
10/20 | 2,721 | 2,793 | 2,713 | 2,713 | -1.27% | 68,400 | 271億1243万 | -11.22% | - | 5.65 |
10/19 | 2,750 | 2,793 | 2,720 | 2,748 | -2.45% | 77,300 | 274億6220万 | -10.72% | - | 5.73 |
10/18 | 2,706 | 2,838 | 2,673 | 2,817 | +3.41% | 118,900 | 281億5175万 | -9.07% | - | 5.87 |
10/17 | 2,690 | 2,890 | 2,689 | 2,724 | +1.72% | 187,100 | 272億2236万 | -12.58% | - | 5.68 |
10/16 | 2,755 | 2,800 | 2,678 | 2,678 | -13.47% | 272,900 | 267億6265万 | -14.71% | - | 5.58 |
10/13 | 3,160 | 3,180 | 3,060 | 3,095 | -4.03% | 99,700 | 309億2995万 | -2.27% | - | 6.45 |
10/12 | 3,130 | 3,250 | 3,125 | 3,225 | +3.37% | 71,400 | 322億2911万 | +1.42% | - | 6.72 |
10/11 | 3,140 | 3,170 | 3,110 | 3,120 | +0.65% | 41,400 | 311億7979万 | -2.16% | - | 6.5 |
10/10 | 3,090 | 3,145 | 3,055 | 3,100 | -0.16% | 72,800 | 309億7992万 | -3.09% | - | 6.46 |
10/06 | 3,150 | 3,180 | 3,085 | 3,105 | -1.74% | 42,200 | 310億2989万 | -3.33% | - | 6.47 |
10/05 | 3,070 | 3,170 | 3,015 | 3,160 | +6% | 45,900 | 315億7953万 | -2.02% | - | 6.58 |
10/04 | 3,000 | 3,035 | 2,961 | 2,981 | -2.26% | 80,700 | 297億9069万 | -7.77% | - | 6.21 |
10/03 | 3,115 | 3,115 | 3,005 | 3,050 | -2.09% | 55,400 | 304億8025万 | -6.1% | - | 6.36 |
10/02 | 3,150 | 3,190 | 3,115 | 3,115 | -0.32% | 30,000 | 311億2983万 | -4.45% | - | 6.49 |
09/29 | 3,125 | 3,210 | 3,115 | 3,125 | 0% | 38,000 | 312億2976万 | -4.46% | - | 6.51 |
09/28 | 3,160 | 3,170 | 3,090 | 3,125 | 0% | 33,000 | 312億2976万 | -4.81% | - | 6.51 |
09/27 | 3,000 | 3,160 | 2,995 | 3,125 | +3.65% | 69,400 | 312億2976万 | -5.16% | - | 6.51 |
09/26 | 3,135 | 3,135 | 3,015 | 3,015 | -3.52% | 94,800 | 301億3047万 | -8.77% | - | 6.28 |
09/25 | 3,100 | 3,155 | 3,085 | 3,125 | +1.13% | 50,500 | 312億2976万 | -5.82% | - | 6.51 |
09/22 | 3,075 | 3,135 | 3,050 | 3,090 | -0.64% | 87,300 | 308億7999万 | -6.87% | - | 6.44 |
09/21 | 3,110 | 3,150 | 3,090 | 3,110 | -1.89% | 80,300 | 310億7986万 | -6.38% | - | 6.48 |
09/20 | 3,220 | 3,230 | 3,160 | 3,170 | -2.46% | 62,600 | 316億7947万 | -4.6% | - | 6.61 |
09/19 | 3,305 | 3,310 | 3,225 | 3,250 | -2.69% | 55,000 | 324億7895万 | -2.29% | - | 6.77 |
09/15 | 3,350 | 3,360 | 3,290 | 3,340 | +1.21% | 38,600 | 333億7837万 | +0.45% | - | 6.96 |
09/14 | 3,290 | 3,335 | 3,255 | 3,300 | +1.54% | 28,500 | 329億7863万 | -0.69% | - | 6.88 |
09/13 | 3,235 | 3,300 | 3,225 | 3,250 | +0.15% | 29,000 | 324億7895万 | -2.08% | - | 6.77 |
09/12 | 3,280 | 3,320 | 3,245 | 3,245 | -0.61% | 28,800 | 324億2898万 | -2.29% | - | 6.76 |
09/11 | 3,300 | 3,320 | 3,265 | 3,265 | -1.8% | 28,100 | 326億2885万 | -1.86% | - | 6.8 |