PBR
2023/08/21~2024/01/17
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 |
01/17 | 1,432 | 1,479 | 1,432 | 1,453 | +1.68% | 108,400 | 555億2895万 | +6.92% | 13.98 | 0.31 |
01/16 | 1,419 | 1,448 | 1,398 | 1,429 | +0.99% | 173,900 | 546億1174万 | +4.92% | 13.75 | 0.31 |
01/15 | 1,444 | 1,450 | 1,413 | 1,415 | +0.07% | 110,000 | 540億7671万 | +3.59% | 13.61 | 0.3 |
01/12 | 1,427 | 1,440 | 1,407 | 1,414 | -0.91% | 77,300 | 540億3849万 | +3.29% | 13.6 | 0.3 |
01/11 | 1,448 | 1,458 | 1,427 | 1,427 | -0.56% | 80,900 | 545億3531万 | +3.93% | 13.73 | 0.31 |
01/10 | 1,435 | 1,458 | 1,434 | 1,435 | +1.41% | 106,900 | 548億4104万 | +4.29% | 13.8 | 0.31 |
01/09 | 1,380 | 1,415 | 1,376 | 1,415 | +4.74% | 90,700 | 540億7671万 | +2.61% | 13.61 | 0.3 |
01/05 | 1,346 | 1,373 | 1,343 | 1,351 | +0.52% | 69,100 | 516億3084万 | -2.24% | 13 | 0.29 |
01/04 | 1,347 | 1,351 | 1,336 | 1,344 | -1.1% | 56,900 | 513億6332万 | -3.1% | 12.93 | 0.29 |
2023 |
12/29 | 1,329 | 1,378 | 1,329 | 1,359 | +0.89% | 75,800 | 519億3657万 | -2.37% | 13.07 | 0.29 |
12/28 | 1,320 | 1,359 | 1,316 | 1,347 | +2.51% | 51,100 | 514億7797万 | -3.58% | 12.96 | 0.29 |
12/27 | 1,312 | 1,321 | 1,301 | 1,314 | +0.46% | 64,300 | 502億1682万 | -6.14% | 12.64 | 0.28 |
12/26 | 1,292 | 1,317 | 1,292 | 1,308 | +0.38% | 40,200 | 499億8752万 | -6.9% | 12.58 | 0.28 |
12/25 | 1,302 | 1,310 | 1,291 | 1,303 | +0.39% | 74,900 | 497億9643万 | -7.65% | 12.53 | 0.28 |
12/22 | 1,332 | 1,338 | 1,298 | 1,298 | -2.84% | 83,400 | 496億535万 | -8.33% | 12.49 | 0.28 |
12/21 | 1,325 | 1,347 | 1,320 | 1,336 | -1.4% | 62,500 | 510億5759万 | -5.98% | 12.85 | 0.29 |
12/20 | 1,358 | 1,372 | 1,340 | 1,355 | -0.15% | 156,900 | 517億8370万 | -4.85% | 13.03 | 0.29 |
12/19 | 1,328 | 1,358 | 1,315 | 1,357 | +2.49% | 89,400 | 518億6014万 | -4.84% | 13.05 | 0.29 |
12/18 | 1,305 | 1,326 | 1,276 | 1,324 | +0.23% | 100,400 | 505億9898万 | -7.15% | 12.74 | 0.28 |
12/15 | 1,276 | 1,325 | 1,276 | 1,321 | +3.61% | 99,900 | 504億8433万 | -7.36% | 12.71 | 0.28 |
12/14 | 1,285 | 1,305 | 1,266 | 1,275 | -0.78% | 161,900 | 487億2636万 | -10.65% | 12.26 | 0.27 |
12/13 | 1,313 | 1,320 | 1,264 | 1,285 | -4.03% | 314,000 | 491億853万 | -10.01% | 12.36 | 0.28 |
12/12 | 1,341 | 1,360 | 1,308 | 1,339 | -0.89% | 222,500 | 511億7224万 | -6.43% | 12.88 | 0.29 |
12/11 | 1,311 | 1,372 | 1,285 | 1,351 | -5.59% | 453,800 | 516億3084万 | -5.59% | 13 | 0.29 |
12/08 | 1,490 | 1,491 | 1,378 | 1,431 | -5.36% | 329,200 | 546億8818万 | +0.07% | 13.76 | 0.31 |
12/07 | 1,518 | 1,518 | 1,500 | 1,512 | -0.92% | 73,300 | 577億8373万 | +6.11% | 14.54 | 0.32 |
12/06 | 1,500 | 1,530 | 1,481 | 1,526 | +2.21% | 69,000 | 583億1877万 | +7.62% | 14.68 | 0.33 |
12/05 | 1,530 | 1,542 | 1,491 | 1,493 | -1.58% | 57,100 | 570億5762万 | +5.96% | 14.36 | 0.32 |
12/04 | 1,518 | 1,549 | 1,501 | 1,517 | +1.54% | 66,900 | 579億7482万 | +8.05% | 14.59 | 0.32 |
12/01 | 1,520 | 1,532 | 1,485 | 1,494 | -1.71% | 36,700 | 570億9583万 | +6.94% | 14.37 | 0.32 |
11/30 | 1,498 | 1,526 | 1,479 | 1,520 | +1.2% | 53,900 | 580億8947万 | +9.27% | 14.62 | 0.33 |
11/29 | 1,470 | 1,535 | 1,461 | 1,502 | +1.97% | 94,800 | 574億157万 | +8.6% | 14.45 | 0.32 |
11/28 | 1,466 | 1,500 | 1,456 | 1,473 | +0.48% | 48,400 | 562億9328万 | +6.97% | 14.17 | 0.32 |
11/27 | 1,459 | 1,477 | 1,450 | 1,466 | 0% | 47,100 | 560億2576万 | +6.62% | 14.1 | 0.31 |
11/24 | 1,434 | 1,469 | 1,434 | 1,466 | +2.02% | 38,400 | 560億2576万 | +6.7% | 14.1 | 0.31 |
11/22 | 1,429 | 1,447 | 1,429 | 1,437 | -0.42% | 16,800 | 549億1748万 | +4.66% | 13.82 | 0.31 |
11/21 | 1,447 | 1,450 | 1,426 | 1,443 | -0.21% | 38,800 | 551億4678万 | +5.17% | 13.88 | 0.31 |
11/20 | 1,440 | 1,455 | 1,436 | 1,446 | +0.35% | 34,600 | 552億6143万 | +5.47% | 13.91 | 0.31 |
11/17 | 1,423 | 1,450 | 1,401 | 1,441 | +1.55% | 42,200 | 550億7034万 | +5.18% | 13.86 | 0.31 |
11/16 | 1,405 | 1,440 | 1,397 | 1,419 | +1.14% | 65,200 | 542億2958万 | +3.43% | 13.65 | 0.3 |
11/15 | 1,415 | 1,439 | 1,391 | 1,403 | -0.21% | 82,700 | 536億1811万 | +2.11% | 13.5 | 0.3 |
11/14 | 1,371 | 1,412 | 1,361 | 1,406 | +3.31% | 41,400 | 537億3276万 | +2.03% | 13.52 | 0.3 |
11/13 | 1,335 | 1,368 | 1,331 | 1,361 | +2.18% | 80,900 | 520億1300万 | -1.31% | 13.09 | 0.29 |
11/10 | 1,314 | 1,332 | 1,301 | 1,332 | -0.08% | 41,100 | 509億472万 | -3.69% | 12.81 | 0.29 |
11/09 | 1,305 | 1,342 | 1,292 | 1,333 | +2.15% | 37,600 | 509億4293万 | -3.96% | 12.82 | 0.29 |
11/08 | 1,349 | 1,349 | 1,292 | 1,305 | -3.26% | 81,200 | 498億7287万 | -6.45% | 12.55 | 0.28 |
11/07 | 1,342 | 1,359 | 1,328 | 1,349 | -0.44% | 36,200 | 515億5440万 | -4.12% | 12.98 | 0.29 |
11/06 | 1,330 | 1,360 | 1,326 | 1,355 | +3.59% | 57,900 | 517億8370万 | -4.38% | 13.03 | 0.29 |
11/02 | 1,327 | 1,331 | 1,292 | 1,308 | -1.51% | 50,500 | 499億8752万 | -8.34% | 12.58 | 0.28 |
11/01 | 1,335 | 1,335 | 1,313 | 1,328 | +0.99% | 30,800 | 507億5185万 | -7.65% | 12.77 | 0.28 |
10/31 | 1,310 | 1,323 | 1,289 | 1,315 | -0.6% | 78,100 | 502億5503万 | -9.31% | - | 0.28 |
10/30 | 1,329 | 1,347 | 1,312 | 1,323 | -2.22% | 91,800 | 505億6077万 | -9.51% | - | 0.28 |
10/27 | 1,313 | 1,361 | 1,313 | 1,353 | +0.74% | 269,900 | 517億727万 | -8.15% | - | 0.29 |
10/26 | 1,330 | 1,350 | 1,324 | 1,343 | +0.15% | 78,900 | 513億2510万 | -9.5% | - | 0.29 |
10/25 | 1,342 | 1,348 | 1,330 | 1,341 | +0.9% | 54,100 | 512億4867万 | -10.24% | - | 0.29 |
10/24 | 1,362 | 1,364 | 1,295 | 1,329 | -2.35% | 147,600 | 507億9007万 | -11.52% | - | 0.28 |
10/23 | 1,403 | 1,403 | 1,360 | 1,361 | -3.61% | 94,600 | 520億1300万 | -9.81% | - | 0.29 |
10/20 | 1,418 | 1,420 | 1,392 | 1,412 | -1.26% | 41,800 | 539億6206万 | -6.92% | - | 0.3 |
10/19 | 1,430 | 1,438 | 1,421 | 1,430 | -1.31% | 19,800 | 546億4996万 | -6.17% | - | 0.31 |
10/18 | 1,422 | 1,449 | 1,422 | 1,449 | +1.9% | 29,600 | 553億7608万 | -5.29% | - | 0.31 |
10/17 | 1,433 | 1,453 | 1,417 | 1,422 | +0.42% | 53,300 | 543億4423万 | -7.24% | - | 0.3 |
10/16 | 1,414 | 1,440 | 1,410 | 1,416 | -0.63% | 38,100 | 541億1493万 | -7.45% | - | 0.3 |
10/13 | 1,484 | 1,493 | 1,420 | 1,425 | -3.98% | 66,100 | 544億5888万 | -6.8% | - | 0.3 |
10/12 | 1,460 | 1,491 | 1,460 | 1,484 | +1.92% | 24,600 | 567億1367万 | -2.82% | - | 0.32 |
10/11 | 1,493 | 1,515 | 1,456 | 1,456 | -3.32% | 35,800 | 556億4360万 | -4.27% | - | 0.31 |
10/10 | 1,453 | 1,517 | 1,453 | 1,506 | +3.86% | 59,400 | 575億5443万 | -0.59% | - | 0.32 |
10/06 | 1,460 | 1,482 | 1,445 | 1,450 | -0.75% | 58,000 | 554億1430万 | -3.72% | - | 0.31 |
10/05 | 1,463 | 1,485 | 1,449 | 1,461 | +0.83% | 64,300 | 558億3468万 | -2.47% | - | 0.31 |
10/04 | 1,476 | 1,480 | 1,440 | 1,449 | -3.85% | 148,200 | 553億7608万 | -2.69% | - | 0.31 |
10/03 | 1,563 | 1,565 | 1,501 | 1,507 | -5.99% | 106,600 | 575億9265万 | +1.82% | - | 0.32 |
10/02 | 1,603 | 1,658 | 1,597 | 1,603 | 0% | 111,500 | 612億6146万 | +9.27% | - | 0.34 |
09/29 | 1,600 | 1,628 | 1,591 | 1,603 | +0.25% | 94,700 | 612億6146万 | +10.48% | - | 0.34 |
09/28 | 1,616 | 1,620 | 1,583 | 1,599 | +0.76% | 53,400 | 611億859万 | +11.43% | - | 0.34 |
09/27 | 1,620 | 1,620 | 1,567 | 1,587 | -2.64% | 63,800 | 606億4999万 | +11.84% | - | 0.34 |
09/26 | 1,620 | 1,646 | 1,614 | 1,630 | +0.74% | 64,700 | 622億9331万 | +16.18% | - | 0.35 |
09/25 | 1,609 | 1,649 | 1,601 | 1,618 | +1.06% | 75,400 | 618億3471万 | +16.91% | - | 0.35 |
09/22 | 1,612 | 1,642 | 1,560 | 1,601 | -0.81% | 170,300 | 611億8503万 | +17.29% | - | 0.34 |
09/21 | 1,600 | 1,650 | 1,595 | 1,614 | +1.38% | 160,500 | 616億8184万 | +19.73% | - | 0.35 |
09/20 | 1,550 | 1,597 | 1,541 | 1,592 | +3.11% | 96,600 | 608億4108万 | +19.7% | - | 0.34 |
09/19 | 1,490 | 1,548 | 1,463 | 1,544 | +3.21% | 108,600 | 590億667万 | +17.5% | - | 0.33 |
09/15 | 1,570 | 1,570 | 1,496 | 1,496 | -4.65% | 104,800 | 571億7227万 | +15.17% | - | 0.32 |
09/14 | 1,588 | 1,590 | 1,540 | 1,569 | -1.57% | 91,300 | 599億6209万 | +21.91% | - | 0.34 |
09/13 | 1,602 | 1,620 | 1,577 | 1,594 | +1.53% | 129,000 | 609億1751万 | +25.41% | - | 0.34 |
09/12 | 1,524 | 1,573 | 1,494 | 1,570 | +2.95% | 154,800 | 600億31万 | +25.1% | - | 0.34 |
09/11 | 1,411 | 1,525 | 1,411 | 1,525 | +12.88% | 380,200 | 582億8055万 | +22.98% | - | 0.33 |
09/08 | 1,365 | 1,384 | 1,350 | 1,351 | -2.17% | 81,200 | 516億3084万 | +10.2% | - | 0.29 |
09/07 | 1,375 | 1,381 | 1,350 | 1,381 | +0.29% | 59,700 | 527億7734万 | +13.29% | - | 0.3 |
09/06 | 1,344 | 1,384 | 1,327 | 1,377 | +3.15% | 66,100 | 526億2447万 | +13.71% | - | 0.29 |
09/05 | 1,325 | 1,335 | 1,305 | 1,335 | +1.37% | 48,800 | 510億1937万 | +10.97% | - | 0.29 |
09/04 | 1,283 | 1,389 | 1,272 | 1,317 | +3.46% | 112,900 | 503億3147万 | +10.03% | - | 0.28 |
09/01 | 1,247 | 1,274 | 1,246 | 1,273 | +2% | 42,300 | 486億4993万 | +6.8% | - | 0.27 |
08/31 | 1,239 | 1,260 | 1,233 | 1,248 | -0.48% | 62,900 | 476億9451万 | +4.96% | - | 0.27 |
08/30 | 1,212 | 1,259 | 1,202 | 1,254 | +3.89% | 84,300 | 479億2381万 | +5.73% | - | 0.27 |
08/29 | 1,200 | 1,210 | 1,198 | 1,207 | +0.92% | 26,100 | 461億2762万 | +2.03% | - | 0.26 |
08/28 | 1,202 | 1,206 | 1,191 | 1,196 | -0.5% | 27,600 | 457億724万 | +1.18% | - | 0.26 |
08/25 | 1,197 | 1,202 | 1,190 | 1,202 | -0.25% | 18,100 | 459億3654万 | +1.86% | - | 0.26 |
08/24 | 1,201 | 1,205 | 1,199 | 1,205 | +0.42% | 11,900 | 460億5119万 | +2.21% | - | 0.26 |
08/23 | 1,176 | 1,201 | 1,170 | 1,200 | +2.56% | 30,000 | 458億6011万 | +1.95% | - | 0.26 |
08/22 | 1,176 | 1,176 | 1,163 | 1,170 | +0.43% | 13,000 | 447億1360万 | -0.51% | - | 0.25 |
08/21 | 1,153 | 1,167 | 1,151 | 1,165 | +1.22% | 23,700 | 445億2252万 | -0.85% | - | 0.25 |