PBR
2023/09/26~2024/03/05
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 |
03/05 | 2,094 | 2,094 | 2,090 | 2,090 | -0.05% | 400 | 33億4400万 | -0.24% | 8.21 | 0.3 |
03/04 | 2,090 | 2,091 | 2,090 | 2,091 | +0.14% | 1,300 | 33億4560万 | -0.19% | 8.22 | 0.3 |
03/01 | 2,053 | 2,088 | 2,053 | 2,088 | -0.57% | 500 | 33億4080万 | -0.29% | 8.21 | 0.3 |
02/29 | 2,103 | 2,103 | 2,100 | 2,100 | -1.08% | 500 | 33億6000万 | +0.29% | 8.25 | 0.3 |
02/28 | 2,089 | 2,155 | 2,089 | 2,123 | +1.38% | 1,100 | 33億9680万 | +1.48% | 8.34 | 0.3 |
02/27 | 2,110 | 2,110 | 2,093 | 2,094 | -0.29% | 1,000 | 33億5040万 | +0.24% | 8.23 | 0.3 |
02/26 | 2,111 | 2,111 | 2,089 | 2,100 | +0.05% | 2,100 | 33億6000万 | +0.62% | 8.25 | 0.3 |
02/22 | 2,067 | 2,099 | 2,067 | 2,099 | +1.25% | 500 | 33億5840万 | +0.77% | 8.25 | 0.3 |
02/21 | 2,073 | 2,073 | 2,073 | 2,073 | -1.1% | 200 | 33億1680万 | -0.43% | 8.15 | 0.29 |
02/20 | 2,091 | 2,109 | 2,091 | 2,096 | +0.48% | 700 | 33億5360万 | +0.67% | 8.24 | 0.3 |
02/19 | 2,075 | 2,100 | 2,075 | 2,086 | +0.19% | 2,100 | 33億3760万 | +0.1% | 8.2 | 0.3 |
02/16 | 2,072 | 2,082 | 2,031 | 2,082 | +0.58% | 1,500 | 33億3120万 | -0.19% | 8.18 | 0.29 |
02/15 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 300 | 33億1200万 | -0.77% | 8.14 | 0.29 |
02/14 | 2,090 | 2,090 | 2,070 | 2,070 | -0.72% | 1,300 | 33億1200万 | -0.81% | 8.14 | 0.29 |
02/09 | 2,085 | 2,085 | 2,085 | 2,085 | +0.05% | 200 | 33億3600万 | -0.1% | 8.19 | 0.3 |
02/08 | 2,081 | 2,084 | 2,081 | 2,084 | -1.51% | 700 | 33億3440万 | -0.14% | 8.19 | 0.29 |
02/07 | 2,125 | 2,125 | 2,116 | 2,116 | +1.24% | 200 | 33億8560万 | +1.44% | 8.32 | 0.3 |
02/06 | 2,090 | 2,090 | 2,090 | 2,090 | -0.05% | 100 | 33億4400万 | +0.29% | 8.21 | 0.3 |
02/05 | 2,093 | 2,118 | 2,091 | 2,091 | -0.38% | 700 | 33億4560万 | +0.43% | 8.22 | 0.3 |
02/02 | 2,105 | 2,105 | 2,086 | 2,099 | -0.85% | 800 | 33億5840万 | +0.91% | 8.25 | 0.3 |
02/01 | 2,100 | 2,168 | 2,100 | 2,117 | +0.33% | 2,000 | 33億8720万 | +1.88% | 8.32 | 0.3 |
01/31 | 2,102 | 2,129 | 2,101 | 2,110 | 0% | 1,000 | 33億7600万 | +1.74% | 8.29 | 0.3 |
01/30 | 2,118 | 2,147 | 2,110 | 2,110 | +0.09% | 400 | 33億7600万 | +1.88% | 8.29 | 0.3 |
01/29 | 2,107 | 2,146 | 2,100 | 2,108 | +0.05% | 500 | 33億7280万 | +1.98% | 8.29 | 0.3 |
01/26 | 2,085 | 2,149 | 2,085 | 2,107 | +1.3% | 700 | 33億7120万 | +2.08% | 8.28 | 0.3 |
01/25 | 2,085 | 2,085 | 2,070 | 2,080 | +0.43% | 700 | 33億2800万 | +0.92% | 8.17 | 0.29 |
01/24 | 2,099 | 2,099 | 2,071 | 2,071 | -0.86% | 200 | 33億1360万 | +0.63% | 8.14 | 0.29 |
01/23 | 2,069 | 2,100 | 2,069 | 2,089 | +1.8% | 1,800 | 33億4240万 | +1.56% | 8.21 | 0.3 |
01/22 | 2,052 | 2,052 | 2,052 | 2,052 | +0.59% | 200 | 32億8320万 | -0.1% | 8.06 | 0.29 |
01/19 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 1,900 | 32億6400万 | -0.73% | 8.02 | 0.29 |
01/18 | 2,022 | 2,040 | 2,022 | 2,040 | +0.89% | 1,100 | 32億6400万 | -0.73% | 8.02 | 0.29 |
01/17 | 2,041 | 2,048 | 2,022 | 2,022 | -2.32% | 1,700 | 32億3520万 | -1.7% | 7.95 | 0.29 |
01/16 | 2,070 | 2,078 | 2,070 | 2,070 | 0% | 2,400 | 33億1200万 | +0.58% | 8.14 | 0.29 |
01/15 | 2,035 | 2,100 | 2,000 | 2,070 | -3.04% | 7,400 | 33億1200万 | +0.58% | 8.14 | 0.29 |
01/12 | 2,094 | 2,135 | 2,094 | 2,135 | -0.09% | 10,700 | 34億1600万 | +3.64% | 8.39 | 0.3 |
01/11 | 2,114 | 2,153 | 2,104 | 2,137 | +1.96% | 3,300 | 34億1920万 | +3.84% | 8.4 | 0.3 |
01/10 | 2,093 | 2,122 | 2,083 | 2,096 | +0.14% | 1,400 | 33億5360万 | +1.9% | 8.24 | 0.3 |
01/09 | 2,088 | 2,109 | 2,081 | 2,093 | +0.87% | 1,700 | 33億4880万 | +1.8% | 8.23 | 0.3 |
01/05 | 2,074 | 2,078 | 2,072 | 2,075 | +0.39% | 1,100 | 33億2000万 | +1.02% | 8.16 | 0.29 |
01/04 | 2,071 | 2,094 | 2,060 | 2,067 | -0.19% | 2,700 | 33億720万 | +0.68% | 8.12 | 0.29 |
2023 |
12/29 | 2,071 | 2,071 | 2,071 | 2,071 | +0.24% | 100 | 33億1360万 | +0.88% | 8.14 | 0.29 |
12/28 | 2,040 | 2,069 | 2,040 | 2,066 | +1.27% | 900 | 33億560万 | +0.68% | 8.12 | 0.29 |
12/27 | 2,040 | 2,048 | 2,025 | 2,040 | 0% | 2,800 | 32億6400万 | -0.54% | 8.02 | 0.29 |
12/26 | 2,033 | 2,050 | 2,033 | 2,040 | +0.34% | 900 | 32億6400万 | -0.54% | 8.02 | 0.29 |
12/25 | 2,033 | 2,033 | 2,020 | 2,033 | +0.35% | 3,100 | 32億5280万 | -0.93% | 7.99 | 0.29 |
12/22 | 2,026 | 2,038 | 2,026 | 2,026 | 0% | 400 | 32億4160万 | -1.27% | 7.96 | 0.29 |
12/21 | 2,026 | 2,026 | 2,026 | 2,026 | 0% | 100 | 32億4160万 | -1.32% | 7.96 | 0.29 |
12/20 | 2,036 | 2,042 | 2,019 | 2,026 | -0.34% | 1,400 | 32億4160万 | -1.36% | 7.96 | 0.29 |
12/19 | 2,028 | 2,033 | 2,028 | 2,033 | +0.44% | 300 | 32億5280万 | -1.12% | 7.99 | 0.29 |
12/18 | 2,023 | 2,044 | 2,023 | 2,024 | +0.2% | 300 | 32億3840万 | -1.6% | 7.95 | 0.29 |
12/15 | 2,025 | 2,025 | 2,012 | 2,020 | -0.25% | 600 | 32億3200万 | -1.85% | 7.94 | 0.29 |
12/14 | 2,049 | 2,049 | 2,020 | 2,025 | -0.49% | 1,500 | 32億4000万 | -1.75% | 7.96 | 0.29 |
12/13 | 2,056 | 2,056 | 2,035 | 2,035 | -1.02% | 2,200 | 32億5600万 | -1.36% | 8 | 0.29 |
12/12 | 2,052 | 2,058 | 2,052 | 2,056 | -0.19% | 400 | 32億8960万 | -0.44% | 8.08 | 0.29 |
12/11 | 2,070 | 2,070 | 2,051 | 2,060 | -0.48% | 800 | 32億9600万 | -0.24% | 8.1 | 0.29 |
12/08 | 2,070 | 2,070 | 2,070 | 2,070 | +0.24% | 700 | 33億1200万 | +0.34% | 8.14 | 0.29 |
12/07 | 2,073 | 2,073 | 2,060 | 2,065 | -0.29% | 900 | 33億400万 | +0.15% | 8.12 | 0.29 |
12/06 | 2,100 | 2,134 | 2,055 | 2,071 | -1.38% | 2,400 | 33億1360万 | +0.53% | 8.14 | 0.29 |
12/05 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 33億6000万 | +2.09% | 8.25 | 0.3 |
12/04 | 2,104 | 2,104 | 2,100 | 2,100 | +0.05% | 200 | 33億6000万 | +2.19% | 8.25 | 0.3 |
12/01 | 2,090 | 2,099 | 2,068 | 2,099 | +1.4% | 1,300 | 33億5840万 | +2.24% | 8.25 | 0.3 |
11/30 | 2,063 | 2,125 | 2,063 | 2,070 | +0.44% | 3,300 | 33億1200万 | +0.93% | 8.14 | 0.3 |
11/29 | 2,051 | 2,070 | 2,050 | 2,061 | +0.78% | 1,600 | 32億9760万 | +0.54% | 8.1 | 0.29 |
11/28 | 2,049 | 2,054 | 2,045 | 2,045 | -0.44% | 1,200 | 32億7200万 | -0.44% | 8.04 | 0.29 |
11/27 | 2,051 | 2,072 | 2,051 | 2,054 | +0.44% | 1,100 | 32億8640万 | -0.15% | 8.07 | 0.29 |
11/24 | 2,047 | 2,047 | 2,045 | 2,045 | 0% | 300 | 32億7200万 | -0.58% | 8.04 | 0.29 |
11/22 | 2,045 | 2,045 | 2,045 | 2,045 | +0.25% | 200 | 32億7200万 | -0.63% | 8.04 | 0.29 |
11/20 | 2,041 | 2,048 | 2,040 | 2,040 | -0.92% | 700 | 32億6400万 | -0.97% | 8.02 | 0.29 |
11/16 | 2,050 | 2,059 | 2,035 | 2,059 | +0.44% | 1,100 | 32億9440万 | -0.05% | 8.09 | 0.29 |
11/15 | 2,055 | 2,059 | 2,049 | 2,050 | -0.1% | 500 | 32億8000万 | -0.44% | 8.06 | 0.29 |
11/14 | 2,050 | 2,055 | 2,036 | 2,052 | +0.1% | 500 | 32億8320万 | -0.48% | 8.06 | 0.29 |
11/10 | 2,050 | 2,050 | 2,050 | 2,050 | -0.63% | 100 | 32億8000万 | -0.87% | 8.06 | 0.29 |
11/09 | 2,064 | 2,065 | 2,063 | 2,063 | -0.05% | 400 | 33億80万 | -0.43% | 8.11 | 0.29 |
11/07 | 2,059 | 2,064 | 2,051 | 2,064 | +0.15% | 800 | 33億240万 | -0.58% | 8.11 | 0.29 |
11/06 | 2,093 | 2,093 | 2,043 | 2,061 | -1.53% | 400 | 32億9760万 | -0.87% | 8.1 | 0.29 |
11/02 | 2,093 | 2,093 | 2,093 | 2,093 | +0.82% | 400 | 33億4880万 | +0.48% | 8.23 | 0.3 |
11/01 | 2,074 | 2,096 | 2,051 | 2,076 | +0.1% | 2,700 | 33億2160万 | -0.53% | 8.16 | 0.3 |
10/31 | 2,077 | 2,077 | 2,067 | 2,074 | +1.17% | 700 | 33億1840万 | -0.81% | 8.15 | 0.3 |
10/30 | 2,038 | 2,050 | 2,038 | 2,050 | +0.99% | 300 | 32億8000万 | -2.19% | 8.06 | 0.29 |
10/27 | 2,021 | 2,033 | 2,021 | 2,030 | +0.45% | 600 | 32億4800万 | -3.43% | 7.98 | 0.29 |
10/26 | 2,021 | 2,021 | 2,021 | 2,021 | 0% | 100 | 32億3360万 | -4.22% | 7.94 | 0.29 |
10/25 | 2,064 | 2,064 | 2,005 | 2,021 | +0.35% | 1,400 | 32億3360万 | -4.58% | 7.94 | 0.29 |
10/23 | 2,023 | 2,023 | 2,014 | 2,014 | -1.66% | 700 | 32億2240万 | -5.22% | 7.92 | 0.29 |
10/20 | 2,086 | 2,086 | 2,048 | 2,048 | +0.39% | 400 | 32億7680万 | -3.98% | 8.05 | 0.29 |
10/18 | 2,050 | 2,067 | 2,038 | 2,040 | -0.49% | 4,500 | 32億6400万 | -4.72% | 8.02 | 0.29 |
10/17 | 2,078 | 2,078 | 2,040 | 2,050 | -0.05% | 900 | 32億8000万 | -4.61% | 8.06 | 0.29 |
10/16 | 2,012 | 2,095 | 1,995 | 2,051 | -5.13% | 6,100 | 32億8160万 | -4.96% | 8.06 | 0.29 |
10/13 | 2,104 | 2,165 | 2,103 | 2,162 | +2.81% | 2,800 | 34億5920万 | -0.28% | 8.5 | 0.31 |
10/12 | 2,097 | 2,105 | 2,080 | 2,103 | +1.59% | 1,300 | 33億6480万 | -3.13% | 8.27 | 0.3 |
10/11 | 2,070 | 2,086 | 2,070 | 2,070 | +0.49% | 300 | 33億1200万 | -4.87% | 8.14 | 0.3 |
10/10 | 2,097 | 2,097 | 2,060 | 2,060 | -2% | 2,400 | 32億9600万 | -5.63% | 8.1 | 0.29 |
10/06 | 2,045 | 2,105 | 2,038 | 2,102 | +3.55% | 3,000 | 33億6320万 | -4.11% | 8.26 | 0.3 |
10/05 | 2,048 | 2,055 | 2,025 | 2,030 | -0.1% | 1,200 | 32億4800万 | -7.85% | 7.98 | 0.29 |
10/04 | 2,109 | 2,109 | 2,022 | 2,032 | -4.87% | 4,400 | 32億5120万 | -8.51% | 7.99 | 0.29 |
10/03 | 2,174 | 2,175 | 2,131 | 2,136 | -2.38% | 1,500 | 34億1760万 | -5.11% | 8.4 | 0.31 |
10/02 | 2,203 | 2,207 | 2,165 | 2,188 | +1.39% | 1,200 | 35億80万 | -3.7% | 8.6 | 0.31 |
09/29 | 2,159 | 2,169 | 2,158 | 2,158 | +0.09% | 700 | 34億5280万 | -5.64% | 8.48 | 0.31 |
09/28 | 2,147 | 2,169 | 2,147 | 2,156 | +0.42% | 900 | 34億4960万 | -6.22% | 8.47 | 0.31 |
09/27 | 2,150 | 2,150 | 2,112 | 2,147 | -0.79% | 4,700 | 34億3520万 | -7.1% | 8.44 | 0.31 |
09/26 | 2,179 | 2,190 | 2,158 | 2,164 | -1.32% | 1,800 | 34億6240万 | -6.88% | 8.51 | 0.31 |