PBR
2023/09/14~2024/02/13
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 |
02/13 | 269 | 273 | 262 | 269 | 0% | 77,300 | 15億5019万 | +9.35% | - | 48.24 |
02/09 | 266 | 272 | 256 | 269 | +1.51% | 146,300 | 15億5019万 | +10.25% | - | 48.24 |
02/08 | 256 | 265 | 256 | 265 | +3.52% | 65,200 | 15億2714万 | +9.05% | - | 47.52 |
02/07 | 255 | 260 | 253 | 256 | 0% | 37,200 | 14億7527万 | +5.79% | - | 45.91 |
02/06 | 251 | 258 | 248 | 256 | +2.4% | 79,100 | 14億7527万 | +6.22% | - | 45.91 |
02/05 | 242 | 260 | 240 | 250 | +3.31% | 170,800 | 14億4070万 | +4.17% | - | 44.83 |
02/02 | 239 | 243 | 238 | 242 | +1.68% | 16,100 | 13億9459万 | +1.26% | - | 43.4 |
02/01 | 239 | 240 | 235 | 238 | -0.83% | 18,700 | 13億7154万 | 0% | - | 42.68 |
01/31 | 241 | 241 | 238 | 240 | -0.41% | 6,100 | 13億8307万 | +0.84% | - | 43.04 |
01/30 | 240 | 242 | 240 | 241 | -0.82% | 16,400 | 13億8883万 | +1.69% | - | 43.22 |
01/29 | 245 | 245 | 240 | 243 | +1.67% | 17,500 | 14億36万 | +2.53% | - | 43.58 |
01/26 | 244 | 244 | 239 | 239 | -2.05% | 11,100 | 13億7730万 | +0.84% | - | 42.86 |
01/25 | 238 | 247 | 238 | 244 | +2.52% | 42,500 | 14億612万 | +3.39% | - | 43.75 |
01/24 | 243 | 243 | 238 | 238 | -1.65% | 13,800 | 13億7154万 | +0.85% | - | 42.68 |
01/23 | 242 | 243 | 239 | 242 | +1.26% | 9,700 | 13億9459万 | +2.54% | - | 43.4 |
01/22 | 242 | 243 | 237 | 239 | +0.84% | 10,600 | 12億8409万 | +1.27% | - | 39.96 |
01/19 | 242 | 242 | 237 | 237 | -2.47% | 25,600 | 12億7335万 | +0.42% | - | 39.62 |
01/18 | 239 | 243 | 237 | 243 | +1.25% | 21,900 | 13億559万 | +2.97% | - | 40.63 |
01/17 | 242 | 245 | 239 | 240 | +0.42% | 36,500 | 12億8947万 | +2.13% | - | 40.12 |
01/16 | 245 | 248 | 239 | 239 | -3.63% | 88,500 | 12億8409万 | +1.7% | - | 39.96 |
01/15 | 245 | 252 | 242 | 248 | -0.4% | 106,700 | 13億3245万 | +5.53% | - | 41.46 |
01/12 | 238 | 252 | 236 | 249 | +4.18% | 127,900 | 13億3782万 | +5.96% | - | 41.63 |
01/11 | 238 | 239 | 233 | 239 | +0.84% | 36,600 | 12億8409万 | +1.7% | - | 39.96 |
01/10 | 241 | 242 | 234 | 237 | -0.42% | 78,900 | 12億7335万 | +0.42% | - | 39.62 |
01/09 | 235 | 270 | 230 | 238 | +1.71% | 866,200 | 12億7872万 | -0.83% | - | 39.79 |
01/05 | 233 | 234 | 230 | 234 | +0.86% | 14,400 | 12億5723万 | -3.7% | - | 39.12 |
01/04 | 236 | 237 | 230 | 232 | -1.28% | 28,600 | 12億4648万 | -5.31% | - | 38.79 |
2023 |
12/29 | 238 | 239 | 233 | 235 | +0.86% | 43,900 | 12億6260万 | -4.08% | - | 39.29 |
12/28 | 232 | 237 | 231 | 233 | +1.3% | 34,000 | 12億5186万 | -4.51% | - | 38.95 |
12/27 | 231 | 234 | 228 | 230 | 0% | 45,000 | 12億3574万 | -5.74% | - | 38.45 |
12/26 | 229 | 232 | 226 | 230 | +0.44% | 31,300 | 12億3574万 | -5.74% | - | 38.45 |
12/25 | 226 | 230 | 226 | 229 | +1.33% | 40,700 | 12億3037万 | -6.15% | - | 38.29 |
12/22 | 229 | 231 | 226 | 226 | -1.31% | 25,100 | 12億1425万 | -7.38% | - | 37.78 |
12/21 | 231 | 232 | 226 | 229 | -1.72% | 40,200 | 12億1342万 | -5.76% | - | 37.76 |
12/20 | 237 | 237 | 232 | 233 | 0% | 26,100 | 12億3462万 | -4.12% | - | 38.42 |
12/19 | 232 | 237 | 232 | 233 | +0.43% | 20,100 | 12億3462万 | -3.72% | - | 38.42 |
12/18 | 235 | 239 | 232 | 232 | -0.85% | 59,400 | 12億2932万 | -4.13% | - | 38.25 |
12/15 | 237 | 245 | 233 | 234 | -1.68% | 78,500 | 12億3991万 | -3.31% | - | 38.58 |
12/14 | 241 | 261 | 236 | 238 | +0.85% | 364,100 | 12億6111万 | -2.06% | - | 39.24 |
12/13 | 235 | 240 | 234 | 236 | -2.48% | 71,000 | 12億5051万 | -2.88% | - | 38.91 |
12/12 | 240 | 253 | 231 | 242 | +0.83% | 237,000 | 12億8230万 | -0.41% | - | 39.9 |
12/11 | 232 | 289 | 232 | 240 | +6.67% | 2,106,900 | 12億7171万 | -1.23% | - | 39.57 |
12/08 | 233 | 236 | 224 | 225 | -3.02% | 117,800 | 11億9223万 | -7.79% | - | 37.1 |
12/07 | 233 | 241 | 228 | 232 | -3.73% | 175,800 | 12億2932万 | -4.92% | - | 38.25 |
12/06 | 240 | 271 | 237 | 241 | +1.69% | 785,400 | 12億7701万 | -1.63% | - | 39.74 |
12/05 | 252 | 253 | 237 | 237 | -5.95% | 292,900 | 12億5581万 | -3.27% | - | 39.08 |
12/04 | 271 | 281 | 252 | 252 | -10.64% | 706,200 | 13億3529万 | +2.44% | - | 41.55 |
12/01 | 319 | 375 | 274 | 282 | -12.69% | 6,117,600 | 14億9426万 | +14.63% | - | 46.5 |
11/30 | 303 | 384 | 271 | 323 | +5.56% | 4,222,400 | 17億1151万 | +32.38% | - | 13.24 |
11/29 | 351 | 383 | 304 | 306 | +0.99% | 2,152,300 | 16億2143万 | +26.97% | - | 12.54 |
11/28 | 247 | 303 | 245 | 303 | +35.87% | 198,800 | 16億553万 | +26.78% | - | 12.42 |
11/27 | 224 | 225 | 222 | 223 | +0.45% | 3,600 | 11億8163万 | -6.3% | - | 9.14 |
11/24 | 216 | 223 | 216 | 222 | -0.89% | 18,900 | 11億7633万 | -7.5% | - | 9.1 |
11/22 | 223 | 227 | 222 | 224 | -0.88% | 21,400 | 11億8693万 | -7.44% | - | 9.18 |
11/21 | 225 | 231 | 224 | 226 | +1.8% | 25,300 | 11億8758万 | -7.38% | - | 9.19 |
11/20 | 227 | 231 | 222 | 222 | -2.2% | 17,100 | 11億6656万 | -9.76% | - | 9.02 |
11/17 | 224 | 230 | 222 | 227 | +1.34% | 19,800 | 11億9283万 | -8.84% | - | 9.23 |
11/16 | 218 | 225 | 216 | 224 | +2.75% | 21,300 | 11億7707万 | -11.11% | - | 9.11 |
11/15 | 219 | 223 | 217 | 218 | -0.91% | 21,500 | 11億4554万 | -14.84% | - | 8.86 |
11/14 | 225 | 225 | 220 | 220 | -3.51% | 17,900 | 11億5605万 | -15.38% | - | 8.94 |
11/13 | 236 | 236 | 228 | 228 | -3.39% | 14,600 | 11億9809万 | -13.64% | - | 9.27 |
11/10 | 240 | 241 | 228 | 236 | -1.67% | 24,800 | 12億4013万 | -11.94% | - | 9.59 |
11/09 | 245 | 245 | 240 | 240 | -1.23% | 7,600 | 12億6115万 | -11.44% | - | 9.76 |
11/08 | 246 | 247 | 240 | 243 | -0.82% | 10,400 | 12億7691万 | -11.31% | - | 9.88 |
11/07 | 246 | 246 | 244 | 245 | -0.81% | 5,400 | 12億8742万 | -11.87% | - | 9.96 |
11/06 | 246 | 250 | 244 | 247 | +0.82% | 20,500 | 12億9793万 | -12.41% | - | 10.04 |
11/02 | 246 | 247 | 244 | 245 | -0.41% | 7,500 | 12億8742万 | -14.34% | - | 9.96 |
11/01 | 243 | 248 | 243 | 246 | +0.41% | 12,600 | 12億9268万 | -15.17% | - | 10 |
10/31 | 245 | 247 | 242 | 245 | -0.81% | 7,300 | 12億8742万 | -16.95% | - | 9.96 |
10/30 | 252 | 255 | 246 | 247 | -2.37% | 4,700 | 12億9793万 | -17.39% | - | 10.04 |
10/27 | 248 | 255 | 247 | 253 | +1.61% | 21,600 | 13億2946万 | -16.5% | - | 10.28 |
10/26 | 253 | 254 | 245 | 249 | -0.4% | 8,200 | 13億844万 | -18.63% | - | 10.12 |
10/25 | 250 | 252 | 241 | 250 | +0.81% | 14,400 | 13億1370万 | -19.35% | - | 10.16 |
10/24 | 252 | 252 | 238 | 248 | -1.59% | 28,200 | 13億319万 | -21.02% | - | 10.08 |
10/23 | 262 | 265 | 252 | 252 | -3.08% | 12,800 | 13億2420万 | -20.75% | - | 10.24 |
10/20 | 270 | 270 | 260 | 260 | -4.06% | 20,000 | 13億6624万 | -19.25% | - | 10.57 |
10/19 | 274 | 275 | 267 | 271 | -1.09% | 18,100 | 14億2405万 | -16.87% | - | 11.02 |
10/18 | 281 | 281 | 272 | 274 | -1.44% | 13,000 | 14億3981万 | -16.72% | - | 11.14 |
10/17 | 276 | 278 | 274 | 278 | +0.72% | 14,000 | 14億6083万 | -16.52% | - | 11.3 |
10/16 | 300 | 300 | 272 | 276 | -9.51% | 61,000 | 14億5032万 | -18.1% | - | 11.22 |
10/13 | 310 | 310 | 303 | 305 | -2.24% | 25,900 | 16億271万 | -10.82% | - | 12.4 |
10/12 | 320 | 320 | 312 | 312 | -2.19% | 26,500 | 16億3949万 | -9.57% | - | 12.68 |
10/11 | 318 | 321 | 315 | 319 | +0.31% | 14,800 | 16億7628万 | -8.33% | - | 12.97 |
10/10 | 331 | 335 | 314 | 318 | -1.55% | 54,900 | 16億7102万 | -9.14% | - | 12.93 |
10/06 | 313 | 383 | 309 | 323 | +3.53% | 290,600 | 16億9730万 | -8.24% | - | 13.13 |
10/05 | 318 | 318 | 312 | 312 | -0.32% | 10,900 | 16億3949万 | -12.11% | - | 12.68 |
10/04 | 315 | 321 | 313 | 313 | -3.69% | 19,200 | 16億4475万 | -12.81% | - | 12.72 |
10/03 | 340 | 340 | 324 | 325 | -4.41% | 20,800 | 14億8213万 | -10.96% | - | 11.47 |
10/02 | 353 | 369 | 335 | 340 | -3.68% | 48,000 | 15億5053万 | -7.86% | - | 11.99 |
09/29 | 346 | 355 | 346 | 353 | +2.02% | 7,800 | 16億982万 | -4.34% | - | 12.45 |
09/28 | 345 | 349 | 340 | 346 | +0.29% | 8,800 | 15億7789万 | -5.98% | - | 12.21 |
09/27 | 344 | 346 | 340 | 345 | -1.15% | 12,500 | 15億7333万 | -5.99% | - | 12.17 |
09/26 | 356 | 358 | 345 | 349 | -1.41% | 7,500 | 15億9157万 | -4.38% | - | 12.31 |
09/25 | 348 | 356 | 348 | 354 | +2.61% | 9,800 | 16億1438万 | -2.75% | - | 12.49 |
09/22 | 337 | 348 | 335 | 345 | +1.77% | 18,400 | 15億7333万 | -4.7% | - | 12.17 |
09/21 | 356 | 356 | 337 | 339 | -2.87% | 14,900 | 15億4597万 | -6.35% | - | 11.96 |
09/20 | 341 | 359 | 339 | 349 | +0.87% | 28,400 | 15億9157万 | -3.59% | - | 12.31 |
09/19 | 341 | 346 | 337 | 346 | +0.58% | 13,200 | 15億7789万 | -4.42% | - | 12.21 |
09/15 | 347 | 376 | 338 | 344 | -1.71% | 72,500 | 15億6877万 | -4.71% | - | 12.14 |
09/14 | 359 | 359 | 350 | 350 | -2.51% | 18,700 | 15億9614万 | -3.05% | - | 12.35 |