PBR
2023/09/13~2024/02/09
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 |
02/09 | 1,613 | 1,644 | 1,597 | 1,634 | +1.3% | 66,700 | 624億4618万 | +9.37% | 26.65 | 0.34 |
02/08 | 1,565 | 1,622 | 1,560 | 1,613 | +3.07% | 91,300 | 616億4363万 | +8.77% | 26.31 | 0.34 |
02/07 | 1,512 | 1,565 | 1,512 | 1,565 | +3.51% | 42,600 | 598億922万 | +6.25% | 25.53 | 0.33 |
02/06 | 1,533 | 1,533 | 1,511 | 1,512 | -1.37% | 32,700 | 577億8373万 | +3.28% | 24.66 | 0.32 |
02/05 | 1,540 | 1,554 | 1,533 | 1,533 | +0.33% | 51,900 | 585億8629万 | +5.29% | 25 | 0.32 |
02/02 | 1,557 | 1,557 | 1,528 | 1,528 | -1.61% | 68,400 | 583億9520万 | +5.6% | 24.92 | 0.32 |
02/01 | 1,561 | 1,561 | 1,530 | 1,553 | -0.51% | 48,500 | 593億5062万 | +8% | 25.33 | 0.33 |
01/31 | 1,509 | 1,563 | 1,508 | 1,561 | +3.45% | 95,200 | 596億5636万 | +9.31% | 25.46 | 0.33 |
01/30 | 1,479 | 1,540 | 1,471 | 1,509 | +2.51% | 64,200 | 576億6908万 | +6.34% | 24.61 | 0.32 |
01/29 | 1,478 | 1,486 | 1,472 | 1,472 | -0.67% | 21,200 | 562億5506万 | +4.18% | 24.01 | 0.32 |
01/26 | 1,505 | 1,510 | 1,479 | 1,482 | -1.85% | 29,000 | 566億3723万 | +5.26% | 24.17 | 0.32 |
01/25 | 1,517 | 1,526 | 1,498 | 1,510 | -0.46% | 29,300 | 577億730万 | +7.7% | 24.63 | 0.32 |
01/24 | 1,504 | 1,527 | 1,502 | 1,517 | +0.86% | 41,900 | 579億7482万 | +8.82% | 24.74 | 0.32 |
01/23 | 1,529 | 1,541 | 1,501 | 1,504 | -2.4% | 51,700 | 574億7800万 | +8.59% | 24.53 | 0.32 |
01/22 | 1,519 | 1,542 | 1,515 | 1,541 | +2.53% | 92,600 | 588億9202万 | +11.99% | 25.14 | 0.33 |
01/19 | 1,497 | 1,515 | 1,477 | 1,503 | +1.21% | 94,300 | 574億3978万 | +9.87% | 24.52 | 0.32 |
01/18 | 1,448 | 1,487 | 1,443 | 1,485 | +2.2% | 67,400 | 567億5188万 | +9.03% | 24.22 | 0.32 |
01/17 | 1,432 | 1,479 | 1,432 | 1,453 | +1.68% | 108,400 | 555億2895万 | +6.92% | 23.7 | 0.31 |
01/16 | 1,419 | 1,448 | 1,398 | 1,429 | +0.99% | 173,900 | 546億1174万 | +4.92% | 23.31 | 0.31 |
01/15 | 1,444 | 1,450 | 1,413 | 1,415 | +0.07% | 110,000 | 540億7671万 | +3.59% | 23.08 | 0.3 |
01/12 | 1,427 | 1,440 | 1,407 | 1,414 | -0.91% | 77,300 | 540億3849万 | +3.29% | 23.06 | 0.3 |
01/11 | 1,448 | 1,458 | 1,427 | 1,427 | -0.56% | 80,900 | 545億3531万 | +3.93% | 23.28 | 0.31 |
01/10 | 1,435 | 1,458 | 1,434 | 1,435 | +1.41% | 106,900 | 548億4104万 | +4.29% | 23.41 | 0.31 |
01/09 | 1,380 | 1,415 | 1,376 | 1,415 | +4.74% | 90,700 | 540億7671万 | +2.61% | 23.08 | 0.3 |
01/05 | 1,346 | 1,373 | 1,343 | 1,351 | +0.52% | 69,100 | 516億3084万 | -2.24% | 22.04 | 0.29 |
01/04 | 1,347 | 1,351 | 1,336 | 1,344 | -1.1% | 56,900 | 513億6332万 | -3.1% | 21.92 | 0.29 |
2023 |
12/29 | 1,329 | 1,378 | 1,329 | 1,359 | +0.89% | 75,800 | 519億3657万 | -2.37% | 22.17 | 0.29 |
12/28 | 1,320 | 1,359 | 1,316 | 1,347 | +2.51% | 51,100 | 514億7797万 | -3.58% | 21.97 | 0.29 |
12/27 | 1,312 | 1,321 | 1,301 | 1,314 | +0.46% | 64,300 | 502億1682万 | -6.14% | 21.43 | 0.28 |
12/26 | 1,292 | 1,317 | 1,292 | 1,308 | +0.38% | 40,200 | 499億8752万 | -6.9% | 21.33 | 0.28 |
12/25 | 1,302 | 1,310 | 1,291 | 1,303 | +0.39% | 74,900 | 497億9643万 | -7.65% | 21.25 | 0.28 |
12/22 | 1,332 | 1,338 | 1,298 | 1,298 | -2.84% | 83,400 | 496億535万 | -8.33% | 21.17 | 0.28 |
12/21 | 1,325 | 1,347 | 1,320 | 1,336 | -1.4% | 62,500 | 510億5759万 | -5.98% | 21.79 | 0.29 |
12/20 | 1,358 | 1,372 | 1,340 | 1,355 | -0.15% | 156,900 | 517億8370万 | -4.85% | 22.1 | 0.29 |
12/19 | 1,328 | 1,358 | 1,315 | 1,357 | +2.49% | 89,400 | 518億6014万 | -4.84% | 22.13 | 0.29 |
12/18 | 1,305 | 1,326 | 1,276 | 1,324 | +0.23% | 100,400 | 505億9898万 | -7.15% | 21.6 | 0.28 |
12/15 | 1,276 | 1,325 | 1,276 | 1,321 | +3.61% | 99,900 | 504億8433万 | -7.36% | 21.55 | 0.28 |
12/14 | 1,285 | 1,305 | 1,266 | 1,275 | -0.78% | 161,900 | 487億2636万 | -10.65% | 20.8 | 0.27 |
12/13 | 1,313 | 1,320 | 1,264 | 1,285 | -4.03% | 314,000 | 491億853万 | -10.01% | 20.96 | 0.28 |
12/12 | 1,341 | 1,360 | 1,308 | 1,339 | -0.89% | 222,500 | 511億7224万 | -6.43% | 21.84 | 0.29 |
12/11 | 1,311 | 1,372 | 1,285 | 1,351 | -5.59% | 453,800 | 516億3084万 | -5.59% | 22.04 | 0.29 |
12/08 | 1,490 | 1,491 | 1,378 | 1,431 | -5.36% | 329,200 | 546億8818万 | +0.07% | 23.34 | 0.31 |
12/07 | 1,518 | 1,518 | 1,500 | 1,512 | -0.92% | 73,300 | 577億8373万 | +6.11% | 24.66 | 0.32 |
12/06 | 1,500 | 1,530 | 1,481 | 1,526 | +2.21% | 69,000 | 583億1877万 | +7.62% | 24.89 | 0.33 |
12/05 | 1,530 | 1,542 | 1,491 | 1,493 | -1.58% | 57,100 | 570億5762万 | +5.96% | 24.35 | 0.32 |
12/04 | 1,518 | 1,549 | 1,501 | 1,517 | +1.54% | 66,900 | 579億7482万 | +8.05% | 24.74 | 0.32 |
12/01 | 1,520 | 1,532 | 1,485 | 1,494 | -1.71% | 36,700 | 570億9583万 | +6.94% | 24.37 | 0.32 |
11/30 | 1,498 | 1,526 | 1,479 | 1,520 | +1.2% | 53,900 | 580億8947万 | +9.27% | 24.79 | 0.33 |
11/29 | 1,470 | 1,535 | 1,461 | 1,502 | +1.97% | 94,800 | 574億157万 | +8.6% | 24.5 | 0.32 |
11/28 | 1,466 | 1,500 | 1,456 | 1,473 | +0.48% | 48,400 | 562億9328万 | +6.97% | 24.03 | 0.32 |
11/27 | 1,459 | 1,477 | 1,450 | 1,466 | 0% | 47,100 | 560億2576万 | +6.62% | 23.91 | 0.31 |
11/24 | 1,434 | 1,469 | 1,434 | 1,466 | +2.02% | 38,400 | 560億2576万 | +6.7% | 23.91 | 0.31 |
11/22 | 1,429 | 1,447 | 1,429 | 1,437 | -0.42% | 16,800 | 549億1748万 | +4.66% | 23.44 | 0.31 |
11/21 | 1,447 | 1,450 | 1,426 | 1,443 | -0.21% | 38,800 | 551億4678万 | +5.17% | 23.54 | 0.31 |
11/20 | 1,440 | 1,455 | 1,436 | 1,446 | +0.35% | 34,600 | 552億6143万 | +5.47% | 23.59 | 0.31 |
11/17 | 1,423 | 1,450 | 1,401 | 1,441 | +1.55% | 42,200 | 550億7034万 | +5.18% | 23.5 | 0.31 |
11/16 | 1,405 | 1,440 | 1,397 | 1,419 | +1.14% | 65,200 | 542億2958万 | +3.43% | 23.15 | 0.3 |
11/15 | 1,415 | 1,439 | 1,391 | 1,403 | -0.21% | 82,700 | 536億1811万 | +2.11% | 22.88 | 0.3 |
11/14 | 1,371 | 1,412 | 1,361 | 1,406 | +3.31% | 41,400 | 537億3276万 | +2.03% | 22.93 | 0.3 |
11/13 | 1,335 | 1,368 | 1,331 | 1,361 | +2.18% | 80,900 | 520億1300万 | -1.31% | 22.2 | 0.29 |
11/10 | 1,314 | 1,332 | 1,301 | 1,332 | -0.08% | 41,100 | 509億472万 | -3.69% | 21.73 | 0.29 |
11/09 | 1,305 | 1,342 | 1,292 | 1,333 | +2.15% | 37,600 | 509億4293万 | -3.96% | 21.74 | 0.29 |
11/08 | 1,349 | 1,349 | 1,292 | 1,305 | -3.26% | 81,200 | 498億7287万 | -6.45% | 21.29 | 0.28 |
11/07 | 1,342 | 1,359 | 1,328 | 1,349 | -0.44% | 36,200 | 515億5440万 | -4.12% | 22 | 0.29 |
11/06 | 1,330 | 1,360 | 1,326 | 1,355 | +3.59% | 57,900 | 517億8370万 | -4.38% | 22.1 | 0.29 |
11/02 | 1,327 | 1,331 | 1,292 | 1,308 | -1.51% | 50,500 | 499億8752万 | -8.34% | 21.33 | 0.28 |
11/01 | 1,335 | 1,335 | 1,313 | 1,328 | +0.99% | 30,800 | 507億5185万 | -7.65% | 21.66 | 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 |