PBR
2023/10/16~2024/03/14
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 | 2,422 | 2,453 | 2,400 | 2,453 | +1.78% | 4,500 | 37億6780万 | +1.32% | 11.22 | 0.83 |
03/13 | 2,457 | 2,460 | 2,407 | 2,410 | -1.91% | 4,800 | 37億176万 | -0.33% | 11.02 | 0.82 |
03/12 | 2,485 | 2,485 | 2,411 | 2,457 | -1.25% | 4,800 | 37億7395万 | +1.65% | 11.23 | 0.83 |
03/11 | 2,505 | 2,511 | 2,420 | 2,488 | -2.47% | 4,100 | 38億2156万 | +3.11% | 11.38 | 0.84 |
03/08 | 2,603 | 2,640 | 2,551 | 2,551 | -2.22% | 4,900 | 39億1833万 | +5.89% | 11.66 | 0.86 |
03/07 | 2,773 | 2,900 | 2,582 | 2,609 | -5.47% | 17,000 | 40億742万 | +8.57% | 11.93 | 0.88 |
03/06 | 2,710 | 2,834 | 2,661 | 2,760 | +3.76% | 29,200 | 42億3936万 | +15.29% | 12.62 | 0.93 |
03/05 | 2,460 | 2,771 | 2,460 | 2,660 | +9.2% | 26,600 | 40億8576万 | +11.81% | 12.16 | 0.9 |
03/04 | 2,378 | 2,440 | 2,375 | 2,436 | +2.57% | 7,000 | 37億4169万 | +2.83% | 11.14 | 0.82 |
03/01 | 2,379 | 2,379 | 2,353 | 2,375 | +0.17% | 600 | 36億4800万 | +0.34% | 10.86 | 0.8 |
02/29 | 2,360 | 2,371 | 2,360 | 2,371 | +0.04% | 200 | 36億4185万 | +0.13% | 10.84 | 0.8 |
02/28 | 2,370 | 2,375 | 2,357 | 2,370 | 0% | 1,200 | 36億4032万 | 0% | 10.84 | 0.8 |
02/27 | 2,348 | 2,379 | 2,348 | 2,370 | +1.07% | 1,100 | 36億4032万 | -0.13% | 10.84 | 0.8 |
02/26 | 2,350 | 2,394 | 2,345 | 2,345 | +0.09% | 1,800 | 36億192万 | -1.18% | 10.72 | 0.79 |
02/22 | 2,317 | 2,343 | 2,280 | 2,343 | +1.12% | 3,000 | 35億9884万 | -1.26% | 10.71 | 0.79 |
02/21 | 2,319 | 2,319 | 2,284 | 2,317 | -0.09% | 500 | 35億5891万 | -2.32% | 10.59 | 0.78 |
02/20 | 2,284 | 2,322 | 2,284 | 2,319 | -0.22% | 700 | 35億6198万 | -2.32% | 10.6 | 0.79 |
02/19 | 2,291 | 2,325 | 2,291 | 2,324 | +1.44% | 800 | 35億6966万 | -2.23% | 10.63 | 0.79 |
02/16 | 2,350 | 2,350 | 2,285 | 2,291 | -2.26% | 3,300 | 35億1897万 | -3.66% | 10.48 | 0.78 |
02/15 | 2,323 | 2,344 | 2,315 | 2,344 | +0.39% | 1,000 | 36億38万 | -1.55% | 10.72 | 0.79 |
02/14 | 2,314 | 2,397 | 2,314 | 2,335 | -3.27% | 2,300 | 35億8656万 | -2.06% | 10.68 | 0.79 |
02/13 | 2,383 | 2,419 | 2,380 | 2,414 | +0.58% | 5,100 | 37億790万 | +1.3% | 11.04 | 0.82 |
02/09 | 2,394 | 2,400 | 2,379 | 2,400 | +0.25% | 400 | 36億8640万 | +0.97% | 10.97 | 0.81 |
02/08 | 2,419 | 2,419 | 2,378 | 2,394 | -0.04% | 1,900 | 36億7718万 | +0.93% | 10.95 | 0.81 |
02/07 | 2,395 | 2,395 | 2,389 | 2,395 | +0.76% | 1,000 | 36億7872万 | +1.27% | 10.95 | 0.81 |
02/06 | 2,377 | 2,377 | 2,377 | 2,377 | -0.29% | 100 | 36億5107万 | +0.89% | 10.87 | 0.8 |
02/05 | 2,397 | 2,397 | 2,377 | 2,384 | +0.8% | 400 | 36億6182万 | +1.62% | 10.9 | 0.81 |
02/02 | 2,347 | 2,380 | 2,347 | 2,365 | -0.71% | 400 | 36億3264万 | +1.15% | 10.81 | 0.8 |
02/01 | 2,380 | 2,382 | 2,380 | 2,382 | -0.13% | 500 | 36億5875万 | +2.23% | 10.89 | 0.81 |
01/31 | 2,400 | 2,400 | 2,372 | 2,385 | -0.63% | 1,700 | 36億6336万 | +2.71% | 10.91 | 0.81 |
01/30 | 2,419 | 2,419 | 2,390 | 2,400 | +0.76% | 900 | 36億8640万 | +3.67% | 10.97 | 0.81 |
01/29 | 2,400 | 2,400 | 2,382 | 2,382 | -0.58% | 1,100 | 36億5875万 | +3.21% | 10.89 | 0.81 |
01/26 | 2,395 | 2,396 | 2,395 | 2,396 | +0.04% | 700 | 36億8025万 | +4.13% | 10.96 | 0.81 |
01/25 | 2,422 | 2,422 | 2,390 | 2,395 | -0.42% | 2,500 | 36億7872万 | +4.45% | 10.95 | 0.81 |
01/24 | 2,433 | 2,433 | 2,400 | 2,405 | -0.62% | 1,700 | 36億9408万 | +5.25% | 11 | 0.81 |
01/23 | 2,447 | 2,447 | 2,404 | 2,420 | -0.62% | 2,400 | 37億1712万 | +6.23% | 11.07 | 0.82 |
01/22 | 2,413 | 2,452 | 2,400 | 2,435 | +2.23% | 4,100 | 37億4016万 | +7.27% | 11.13 | 0.82 |
01/19 | 2,346 | 2,399 | 2,346 | 2,382 | +2.28% | 800 | 36億5875万 | +5.31% | 10.89 | 0.81 |
01/18 | 2,326 | 2,357 | 2,326 | 2,329 | +0.13% | 600 | 35億7734万 | +3.19% | 10.65 | 0.79 |
01/17 | 2,381 | 2,381 | 2,326 | 2,326 | -1.65% | 800 | 35億7273万 | +3.19% | 10.64 | 0.79 |
01/16 | 2,381 | 2,396 | 2,365 | 2,365 | -1.46% | 600 | 36億3264万 | +5.11% | 10.81 | 0.8 |
01/15 | 2,345 | 2,400 | 2,345 | 2,400 | +1.69% | 1,100 | 36億8640万 | +6.9% | 10.97 | 0.81 |
01/12 | 2,361 | 2,361 | 2,322 | 2,360 | -0.13% | 500 | 36億2496万 | +5.45% | 10.79 | 0.8 |
01/11 | 2,400 | 2,449 | 2,311 | 2,363 | -1.5% | 5,200 | 36億2956万 | +5.82% | 10.81 | 0.8 |
01/10 | 2,338 | 2,400 | 2,338 | 2,399 | +2.96% | 3,300 | 36億8486万 | +7.63% | 10.97 | 0.81 |
01/09 | 2,279 | 2,338 | 2,279 | 2,330 | +2.73% | 2,500 | 35億7888万 | +4.81% | 10.65 | 0.79 |
01/05 | 2,256 | 2,278 | 2,252 | 2,268 | +0.53% | 2,200 | 34億8364万 | +2.16% | 10.37 | 0.77 |
01/04 | 2,229 | 2,256 | 2,211 | 2,256 | +1.21% | 2,500 | 34億6521万 | +1.53% | 10.32 | 0.76 |
2023 |
12/29 | 2,180 | 2,229 | 2,180 | 2,229 | +3.05% | 3,300 | 34億2374万 | +0.18% | 10.19 | 0.75 |
12/28 | 2,160 | 2,184 | 2,156 | 2,163 | +1.03% | 700 | 33億2236万 | -3% | 9.89 | 0.73 |
12/27 | 2,146 | 2,163 | 2,110 | 2,141 | -0.97% | 9,900 | 32億8857万 | -4.33% | 9.79 | 0.73 |
12/26 | 2,152 | 2,169 | 2,150 | 2,162 | -0.14% | 2,900 | 33億2083万 | -3.57% | 9.89 | 0.73 |
12/25 | 2,173 | 2,188 | 2,155 | 2,165 | -1.59% | 4,400 | 33億2544万 | -3.52% | 9.9 | 0.73 |
12/22 | 2,200 | 2,200 | 2,200 | 2,200 | -0.68% | 200 | 33億7920万 | -2.09% | 10.06 | 0.75 |
12/21 | 2,186 | 2,242 | 2,185 | 2,215 | 0% | 2,700 | 34億224万 | -1.51% | 10.13 | 0.75 |
12/20 | 2,234 | 2,234 | 2,200 | 2,215 | +0.87% | 1,100 | 34億224万 | -1.64% | 10.13 | 0.75 |
12/19 | 2,186 | 2,196 | 2,186 | 2,196 | -0.18% | 600 | 33億7305万 | -2.62% | 10.04 | 0.74 |
12/18 | 2,211 | 2,220 | 2,200 | 2,200 | -0.23% | 2,500 | 33億7920万 | -2.65% | 10.06 | 0.75 |
12/15 | 2,184 | 2,220 | 2,184 | 2,205 | -0.59% | 3,800 | 33億8688万 | -2.56% | 10.08 | 0.75 |
12/14 | 2,228 | 2,264 | 2,155 | 2,218 | -0.54% | 8,000 | 34億684万 | -2.12% | 10.14 | 0.75 |
12/13 | 2,238 | 2,238 | 2,230 | 2,230 | -0.4% | 2,200 | 34億2528万 | -1.63% | 10.2 | 0.76 |
12/12 | 2,242 | 2,253 | 2,223 | 2,239 | -0.49% | 500 | 34億3910万 | -1.32% | 10.24 | 0.76 |
12/11 | 2,243 | 2,250 | 2,243 | 2,250 | +0.22% | 1,800 | 34億5600万 | -0.92% | 10.29 | 0.76 |
12/08 | 2,248 | 2,248 | 2,208 | 2,245 | +0.22% | 3,000 | 34億4832万 | -1.14% | 10.27 | 0.76 |
12/07 | 2,249 | 2,249 | 2,230 | 2,240 | +0.4% | 3,200 | 34億4064万 | -1.54% | 10.24 | 0.76 |
12/06 | 2,250 | 2,260 | 2,150 | 2,231 | -0.31% | 9,100 | 34億2681万 | -1.98% | 10.2 | 0.76 |
12/05 | 2,240 | 2,241 | 2,223 | 2,238 | -0.04% | 3,000 | 34億3756万 | -1.84% | 10.23 | 0.76 |
12/04 | 2,232 | 2,242 | 2,230 | 2,239 | -0.31% | 2,300 | 34億3910万 | -1.93% | 10.24 | 0.76 |
12/01 | 2,250 | 2,255 | 2,235 | 2,246 | -0.04% | 1,800 | 34億4985万 | -1.71% | 10.27 | 0.76 |
11/30 | 2,270 | 2,280 | 2,229 | 2,247 | -1.01% | 10,100 | 34億5139万 | -1.83% | 10.27 | 0.76 |
11/29 | 2,270 | 2,311 | 2,270 | 2,270 | -2.16% | 4,600 | 34億8672万 | -0.96% | 10.38 | 0.77 |
11/28 | 2,300 | 2,333 | 2,292 | 2,320 | +0.22% | 3,700 | 35億6352万 | +1.13% | 10.61 | 0.79 |
11/27 | 2,342 | 2,342 | 2,315 | 2,315 | -1.66% | 1,400 | 35億5584万 | +0.87% | 10.59 | 0.78 |
11/24 | 2,344 | 2,360 | 2,299 | 2,354 | -0.59% | 3,500 | 36億1574万 | +2.53% | 10.76 | 0.8 |
11/22 | 2,224 | 2,494 | 2,224 | 2,368 | +5.71% | 17,000 | 36億3724万 | +3.14% | 10.83 | 0.8 |
11/21 | 2,235 | 2,240 | 2,215 | 2,240 | +1.17% | 1,500 | 34億4064万 | -2.44% | 10.24 | 0.76 |
11/20 | 2,233 | 2,244 | 2,211 | 2,214 | -1.25% | 4,000 | 34億70万 | -3.74% | 10.12 | 0.75 |
11/17 | 2,252 | 2,259 | 2,233 | 2,242 | -0.44% | 2,200 | 34億4371万 | -2.82% | 10.25 | 0.76 |
11/16 | 2,271 | 2,306 | 2,251 | 2,252 | -1.44% | 9,200 | 34億5907万 | -2.6% | 10.3 | 0.76 |
11/15 | 2,290 | 2,300 | 2,272 | 2,285 | -0.22% | 1,700 | 35億976万 | -1.38% | 10.45 | 0.77 |
11/14 | 2,300 | 2,315 | 2,269 | 2,290 | -1.29% | 5,300 | 35億1744万 | -1.34% | 10.47 | 0.78 |
11/13 | 2,331 | 2,331 | 2,300 | 2,320 | +1.71% | 3,100 | 35億6352万 | -0.13% | 10.61 | 0.79 |
11/10 | 2,275 | 2,290 | 2,262 | 2,281 | +0.71% | 2,100 | 35億361万 | -1.89% | 10.43 | 0.77 |
11/09 | 2,265 | 2,265 | 2,265 | 2,265 | 0% | 100 | 34億7904万 | -2.75% | 10.36 | 0.77 |
11/08 | 2,265 | 2,265 | 2,265 | 2,265 | 0% | 100 | 34億7904万 | -2.96% | 10.36 | 0.77 |
11/06 | 2,290 | 2,325 | 2,265 | 2,265 | -1.09% | 1,700 | 34億7904万 | -3.12% | 10.36 | 0.77 |
11/02 | 2,310 | 2,317 | 2,281 | 2,290 | +1.33% | 700 | 35億1744万 | -2.3% | 10.47 | 0.78 |
11/01 | 2,332 | 2,332 | 2,260 | 2,260 | -3.17% | 3,700 | 34億7136万 | -3.75% | 10.33 | 0.77 |
10/31 | 2,300 | 2,334 | 2,252 | 2,334 | +2.68% | 4,500 | 35億8502万 | -0.81% | 10.67 | 0.79 |
10/30 | 2,311 | 2,311 | 2,273 | 2,273 | -1.81% | 1,900 | 34億9132万 | -3.56% | 10.39 | 0.77 |
10/27 | 2,314 | 2,315 | 2,273 | 2,315 | -0.09% | 700 | 35億5584万 | -1.99% | 10.59 | 0.78 |
10/26 | 2,306 | 2,317 | 2,293 | 2,317 | +0.48% | 2,200 | 35億5891万 | -2.15% | 10.59 | 0.78 |
10/25 | 2,328 | 2,339 | 2,305 | 2,306 | -0.95% | 600 | 35億4201万 | -2.78% | 10.54 | 0.78 |
10/24 | 2,299 | 2,329 | 2,297 | 2,328 | -0.04% | 1,500 | 35億7580万 | -2.02% | 10.65 | 0.79 |
10/23 | 2,329 | 2,329 | 2,329 | 2,329 | -0.17% | 100 | 35億7734万 | -2.14% | 10.65 | 0.79 |
10/20 | 2,301 | 2,338 | 2,300 | 2,333 | -0.38% | 1,100 | 35億8348万 | -2.1% | 10.67 | 0.79 |
10/19 | 2,302 | 2,342 | 2,299 | 2,342 | +0.26% | 1,500 | 35億9731万 | -1.93% | 10.71 | 0.79 |
10/18 | 2,339 | 2,339 | 2,301 | 2,336 | -0.72% | 1,000 | 35億8809万 | -2.34% | 10.68 | 0.79 |
10/17 | 2,353 | 2,353 | 2,311 | 2,353 | -0.13% | 500 | 36億1420万 | -1.71% | 10.76 | 0.8 |
10/16 | 2,358 | 2,358 | 2,322 | 2,356 | -0.13% | 800 | 36億1881万 | -1.63% | 10.77 | 0.8 |