PBR
2023/10/19~2024/03/18
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 |
03/18 | 169 | 215 | 169 | 182 | +7.69% | 5,907,300 | 27億1368万 | +7.06% | 2710.81 | 7.05 |
03/15 | 170 | 170 | 167 | 169 | -0.59% | 21,700 | 25億1985万 | -0.59% | 2517.18 | 6.55 |
03/14 | 169 | 171 | 169 | 170 | 0% | 12,800 | 25億3476万 | +0.59% | 2532.07 | 6.59 |
03/13 | 169 | 172 | 169 | 170 | 0% | 21,200 | 25億3476万 | +0.59% | 2532.07 | 6.59 |
03/12 | 170 | 171 | 168 | 170 | -0.58% | 21,000 | 25億3476万 | 0% | 2532.07 | 6.59 |
03/11 | 170 | 171 | 167 | 171 | +0.59% | 31,700 | 25億4967万 | +0.59% | 2546.97 | 6.63 |
03/08 | 168 | 171 | 167 | 170 | +1.19% | 23,100 | 25億3476万 | 0% | 2532.07 | 6.59 |
03/07 | 170 | 171 | 167 | 168 | -1.18% | 27,700 | 25億494万 | -1.18% | 2502.28 | 6.51 |
03/06 | 169 | 171 | 169 | 170 | +1.19% | 21,600 | 25億3476万 | 0% | 2532.07 | 6.59 |
03/05 | 168 | 170 | 167 | 168 | -1.18% | 20,300 | 25億494万 | -1.75% | 2502.28 | 6.51 |
03/04 | 169 | 171 | 168 | 170 | +0.59% | 34,100 | 25億3476万 | -0.58% | 2532.07 | 6.59 |
03/01 | 171 | 172 | 169 | 169 | -1.74% | 40,700 | 25億1985万 | -1.17% | 2517.18 | 6.55 |
02/29 | 170 | 173 | 169 | 172 | +0.58% | 70,000 | 25億6458万 | +0.58% | 2561.86 | 6.67 |
02/28 | 168 | 171 | 168 | 171 | +1.18% | 26,300 | 25億4967万 | 0% | 2546.97 | 6.63 |
02/27 | 168 | 170 | 166 | 169 | 0% | 36,600 | 25億1985万 | -1.17% | 2517.18 | 6.55 |
02/26 | 170 | 171 | 164 | 169 | 0% | 30,300 | 25億1985万 | -1.74% | 2517.18 | 6.55 |
02/22 | 170 | 171 | 168 | 169 | 0% | 39,300 | 25億1985万 | -1.74% | 2517.18 | 6.55 |
02/21 | 171 | 171 | 169 | 169 | -1.17% | 14,200 | 25億1985万 | -1.74% | 2517.18 | 6.55 |
02/20 | 171 | 173 | 168 | 171 | +0.59% | 41,600 | 25億4967万 | -0.58% | 2546.97 | 6.63 |
02/19 | 170 | 175 | 164 | 170 | 0% | 78,700 | 25億3476万 | -1.16% | 2532.07 | 6.59 |
02/16 | 168 | 170 | 164 | 170 | +1.8% | 55,900 | 25億3476万 | -1.16% | 2532.07 | 6.59 |
02/15 | 170 | 170 | 164 | 167 | -1.76% | 81,700 | 24億9003万 | -2.91% | 2487.39 | 6.47 |
02/14 | 175 | 175 | 169 | 170 | -0.58% | 38,800 | 25億3476万 | -1.16% | 2532.07 | 6.59 |
02/13 | 168 | 171 | 166 | 171 | +2.4% | 42,300 | 25億4967万 | -1.16% | 2546.97 | 6.63 |
02/09 | 168 | 168 | 166 | 167 | -0.6% | 20,000 | 24億9003万 | -3.47% | 2487.39 | 6.47 |
02/08 | 167 | 169 | 167 | 168 | +0.6% | 7,500 | 25億494万 | -2.89% | 2502.28 | 6.51 |
02/07 | 169 | 170 | 166 | 167 | -1.76% | 31,200 | 24億9003万 | -3.47% | 2487.39 | 6.47 |
02/06 | 172 | 172 | 169 | 170 | -1.73% | 30,500 | 25億3476万 | -1.73% | 2532.07 | 6.59 |
02/05 | 172 | 174 | 172 | 173 | 0% | 18,400 | 25億7949万 | 0% | 2576.76 | 6.71 |
02/02 | 174 | 175 | 172 | 173 | -0.57% | 23,200 | 25億7949万 | 0% | 2576.76 | 6.71 |
02/01 | 176 | 176 | 173 | 174 | -1.69% | 16,900 | 25億9440万 | +1.16% | 2591.65 | 6.74 |
01/31 | 175 | 181 | 175 | 177 | +0.57% | 80,700 | 26億3913万 | +2.91% | 2636.34 | 6.86 |
01/30 | 174 | 176 | 173 | 176 | +1.73% | 17,200 | 26億2422万 | +2.33% | 2621.44 | 6.82 |
01/29 | 175 | 175 | 172 | 173 | -0.57% | 14,600 | 25億7949万 | +0.58% | 2576.76 | 6.71 |
01/26 | 175 | 175 | 172 | 174 | 0% | 27,900 | 25億9440万 | +1.16% | 2591.65 | 6.74 |
01/25 | 174 | 174 | 173 | 174 | +0.58% | 15,900 | 25億9440万 | +1.16% | 2591.65 | 6.74 |
01/24 | 174 | 174 | 170 | 173 | -1.7% | 24,700 | 25億7949万 | +0.58% | 2576.76 | 6.71 |
01/23 | 175 | 177 | 175 | 176 | +0.57% | 11,100 | 26億2422万 | +2.33% | 2621.44 | 6.82 |
01/22 | 173 | 176 | 173 | 175 | +1.16% | 6,700 | 26億931万 | +1.74% | 2606.55 | 6.78 |
01/19 | 175 | 175 | 172 | 173 | -1.14% | 17,500 | 25億7949万 | +0.58% | 2576.76 | 6.71 |
01/18 | 173 | 176 | 173 | 175 | +1.16% | 9,300 | 26億931万 | +2.34% | 2606.55 | 6.78 |
01/17 | 174 | 178 | 171 | 173 | -0.57% | 81,300 | 25億7949万 | +1.17% | 2576.76 | 6.71 |
01/16 | 172 | 177 | 171 | 174 | +1.16% | 37,800 | 25億9440万 | +1.75% | 2591.65 | 6.74 |
01/15 | 167 | 172 | 167 | 172 | +2.38% | 21,400 | 25億6458万 | +0.58% | 2561.86 | 6.67 |
01/12 | 166 | 170 | 166 | 168 | -1.18% | 50,300 | 25億494万 | -2.33% | 2502.28 | 6.51 |
01/11 | 173 | 174 | 170 | 170 | -2.3% | 32,600 | 25億3476万 | -1.16% | 2532.07 | 6.59 |
01/10 | 174 | 174 | 171 | 174 | 0% | 17,600 | 25億9440万 | +1.16% | 2591.65 | 6.74 |
01/09 | 172 | 175 | 170 | 174 | +1.75% | 24,600 | 25億9440万 | +0.58% | 2591.65 | 6.74 |
01/05 | 173 | 176 | 168 | 171 | -2.29% | 27,500 | 25億4967万 | -1.16% | 2546.97 | 6.63 |
01/04 | 169 | 179 | 169 | 175 | +2.34% | 57,500 | 26億931万 | +1.16% | 2606.55 | 6.78 |
2023 |
12/29 | 170 | 172 | 168 | 171 | 0% | 28,000 | 25億4967万 | -1.16% | 2546.97 | 6.63 |
12/28 | 164 | 171 | 161 | 171 | +4.27% | 38,700 | 25億4967万 | -1.72% | 2546.97 | 6.63 |
12/27 | 166 | 167 | 160 | 164 | -1.2% | 126,600 | 24億4530万 | -5.75% | 2442.71 | 6.36 |
12/26 | 164 | 166 | 162 | 166 | +0.61% | 77,400 | 24億7512万 | -5.14% | 2472.5 | 6.44 |
12/25 | 165 | 167 | 164 | 165 | -1.79% | 141,000 | 24億6021万 | -5.71% | 2457.6 | 6.4 |
12/22 | 168 | 170 | 166 | 168 | 0% | 25,100 | 25億494万 | -4.55% | 2502.28 | 6.51 |
12/21 | 174 | 174 | 168 | 168 | -4% | 42,000 | 25億494万 | -5.08% | 2502.28 | 6.51 |
12/20 | 175 | 177 | 173 | 175 | -0.57% | 27,600 | 26億931万 | -1.13% | 2606.55 | 6.79 |
12/19 | 175 | 179 | 174 | 176 | 0% | 14,200 | 26億2422万 | -0.56% | 2621.44 | 6.82 |
12/18 | 176 | 183 | 172 | 176 | +1.15% | 104,900 | 26億2422万 | -1.12% | 2621.44 | 6.82 |
12/15 | 170 | 174 | 170 | 174 | +1.16% | 144,600 | 25億9440万 | -2.79% | 2591.65 | 6.75 |
12/14 | 174 | 175 | 172 | 172 | -0.58% | 21,800 | 25億6458万 | -4.44% | 2561.86 | 6.67 |
12/13 | 171 | 173 | 170 | 173 | +1.17% | 51,600 | 25億7949万 | -3.89% | 2576.76 | 6.71 |
12/12 | 171 | 175 | 171 | 171 | 0% | 11,900 | 25億4967万 | -5.52% | 2546.97 | 6.63 |
12/11 | 169 | 173 | 169 | 171 | 0% | 25,400 | 25億4967万 | -5.52% | 2546.97 | 6.63 |
12/08 | 173 | 174 | 169 | 171 | -2.29% | 28,900 | 25億4967万 | -6.04% | 2546.97 | 6.63 |
12/07 | 170 | 175 | 170 | 175 | 0% | 61,300 | 26億931万 | -3.85% | 2606.55 | 6.79 |
12/06 | 177 | 178 | 173 | 175 | -2.23% | 118,200 | 26億931万 | -3.85% | 2606.55 | 6.79 |
12/05 | 177 | 179 | 176 | 179 | +1.13% | 18,100 | 26億6895万 | -2.19% | 2666.12 | 6.94 |
12/04 | 176 | 178 | 176 | 177 | 0% | 12,800 | 26億3913万 | -3.28% | 2636.34 | 6.86 |
12/01 | 177 | 183 | 176 | 177 | -0.56% | 19,700 | 26億3913万 | -3.28% | 2636.34 | 6.86 |
11/30 | 180 | 180 | 176 | 178 | -2.2% | 90,500 | 26億5404万 | -2.73% | 2651.23 | 6.9 |
11/29 | 180 | 183 | 180 | 182 | +0.55% | 19,800 | 27億1368万 | -0.55% | 2710.81 | 7.06 |
11/28 | 182 | 183 | 177 | 181 | 0% | 26,200 | 26億9877万 | -1.09% | 2695.91 | 7.02 |
11/27 | 183 | 184 | 181 | 181 | 0% | 34,500 | 26億9877万 | -1.63% | 2695.91 | 7.02 |
11/24 | 180 | 187 | 180 | 181 | -1.63% | 55,300 | 26億9877万 | -1.63% | 2695.91 | 7.02 |
11/22 | 177 | 190 | 177 | 184 | +2.22% | 49,800 | 27億4350万 | 0% | 2740.6 | 7.13 |
11/21 | 177 | 183 | 177 | 180 | +2.27% | 36,300 | 26億8386万 | -2.7% | 2681.02 | 6.98 |
11/20 | 177 | 179 | 176 | 176 | -2.22% | 47,000 | 26億2422万 | -4.86% | 2621.44 | 6.82 |
11/17 | 181 | 182 | 179 | 180 | -0.55% | 34,200 | 26億8386万 | -3.23% | 2681.02 | 6.98 |
11/16 | 184 | 184 | 180 | 181 | -0.55% | 18,600 | 26億9877万 | -3.21% | 2695.91 | 7.02 |
11/15 | 182 | 188 | 181 | 182 | 0% | 26,700 | 27億1368万 | -2.67% | 2710.81 | 7.06 |
11/14 | 196 | 196 | 170 | 182 | -7.14% | 118,900 | 27億1368万 | -3.19% | 2710.81 | 7.06 |
11/13 | 192 | 201 | 192 | 196 | +1.55% | 55,900 | 29億2243万 | +3.7% | 2919.33 | 7.6 |
11/10 | 189 | 193 | 188 | 193 | +1.05% | 62,500 | 28億7770万 | +2.12% | 2874.65 | 7.48 |
11/09 | 190 | 192 | 186 | 191 | 0% | 43,100 | 28億4788万 | +1.06% | 2844.86 | 7.41 |
11/08 | 185 | 191 | 184 | 191 | +3.8% | 31,200 | 28億4788万 | +1.06% | 2844.86 | 7.41 |
11/07 | 187 | 187 | 184 | 184 | +0.55% | 15,900 | 27億4350万 | -2.65% | 2740.6 | 7.13 |
11/06 | 182 | 186 | 182 | 183 | +1.1% | 17,800 | 27億2859万 | -3.17% | 2725.7 | 7.1 |
11/02 | 180 | 188 | 180 | 181 | +0.56% | 26,600 | 26億9877万 | -4.74% | 2695.91 | 7.02 |
11/01 | 180 | 182 | 179 | 180 | -1.1% | 32,600 | 26億8386万 | -5.26% | 2681.02 | 6.98 |
10/31 | 178 | 184 | 178 | 182 | +0.55% | 25,300 | 27億1368万 | -4.71% | 2710.81 | 7.06 |
10/30 | 178 | 183 | 178 | 181 | -0.55% | 10,000 | 26億9877万 | -5.73% | 2695.91 | 7.02 |
10/27 | 178 | 182 | 178 | 182 | +1.11% | 21,300 | 27億1368万 | -5.21% | 2710.81 | 7.06 |
10/26 | 178 | 196 | 178 | 180 | 0% | 117,900 | 26億8386万 | -6.74% | 2681.02 | 6.98 |
10/25 | 179 | 186 | 178 | 180 | -2.17% | 72,000 | 26億8386万 | -6.74% | 2681.02 | 6.98 |
10/24 | 186 | 187 | 182 | 184 | -0.54% | 33,000 | 27億4350万 | -5.15% | 2740.6 | 7.13 |
10/23 | 189 | 190 | 183 | 185 | -2.12% | 38,900 | 27億5841万 | -4.64% | 2755.49 | 7.17 |
10/20 | 186 | 192 | 186 | 189 | 0% | 36,600 | 28億1806万 | -2.58% | 2815.07 | 7.33 |
10/19 | 195 | 195 | 183 | 189 | -3.08% | 39,300 | 28億1806万 | -2.58% | 2815.07 | 7.33 |