PBR
2023/10/05~2024/03/05
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 | 2,109 | 2,109 | 2,045 | 2,045 | -3.03% | 87,700 | - | -4.22% | - | - |
03/04 | 2,122 | 2,135 | 2,094 | 2,109 | -2.63% | 92,500 | - | -0.85% | - | - |
03/01 | 2,220 | 2,225 | 2,149 | 2,166 | -1.9% | 90,000 | - | +2.17% | - | - |
02/29 | 2,138 | 2,220 | 2,138 | 2,208 | +2.17% | 154,100 | - | +4.69% | - | - |
02/28 | 2,160 | 2,204 | 2,156 | 2,161 | +0.61% | 80,800 | - | +3.15% | - | - |
02/27 | 2,161 | 2,161 | 2,104 | 2,148 | -0.69% | 84,100 | - | +3.07% | - | - |
02/26 | 2,117 | 2,182 | 2,085 | 2,163 | +1.12% | 79,600 | - | +4.49% | - | - |
02/22 | 2,143 | 2,170 | 2,111 | 2,139 | +0.56% | 72,100 | - | +4.04% | - | - |
02/21 | 2,099 | 2,142 | 2,074 | 2,127 | +0.09% | 91,100 | - | +4.01% | - | - |
02/20 | 2,160 | 2,176 | 2,107 | 2,125 | -1.25% | 73,300 | - | +4.42% | - | - |
02/19 | 2,080 | 2,164 | 2,080 | 2,152 | +2.87% | 77,600 | - | +6.17% | - | - |
02/16 | 2,078 | 2,107 | 2,074 | 2,092 | +0.63% | 91,300 | - | +3.62% | - | - |
02/15 | 2,074 | 2,093 | 2,032 | 2,079 | 0% | 134,300 | - | +3.23% | - | - |
02/14 | 2,115 | 2,128 | 2,060 | 2,079 | -4.59% | 182,800 | - | +3.48% | - | - |
02/13 | 2,206 | 2,253 | 2,179 | 2,179 | -0.73% | 157,800 | - | +8.79% | - | - |
02/09 | 2,190 | 2,236 | 2,163 | 2,195 | +1.01% | 149,600 | - | +10.08% | - | - |
02/08 | 2,167 | 2,187 | 2,097 | 2,173 | +0.28% | 173,100 | - | +9.36% | - | - |
02/07 | 2,178 | 2,190 | 2,111 | 2,167 | -1.81% | 210,800 | - | +9.33% | - | - |
02/06 | 2,289 | 2,308 | 2,205 | 2,207 | -1.78% | 260,700 | - | +11.63% | - | - |
02/05 | 2,188 | 2,282 | 2,184 | 2,247 | +3.26% | 291,200 | - | +14.12% | - | - |
02/02 | 2,119 | 2,208 | 2,117 | 2,176 | +3.92% | 257,300 | - | +11.08% | - | - |
02/01 | 2,150 | 2,190 | 2,092 | 2,094 | -3.15% | 273,300 | - | +7.33% | - | - |
01/31 | 2,163 | 2,190 | 2,075 | 2,162 | +2.46% | 460,600 | - | +10.99% | - | - |
01/30 | 2,060 | 2,128 | 1,976 | 2,110 | +13.44% | 1,185,000 | - | +8.59% | - | - |
01/29 | 1,850 | 1,867 | 1,824 | 1,860 | -0.48% | 263,200 | - | -4.12% | - | - |
01/26 | 1,912 | 1,933 | 1,869 | 1,869 | -2.61% | 262,800 | - | -4.01% | - | - |
01/25 | 1,914 | 1,948 | 1,894 | 1,919 | +1.43% | 139,100 | - | -1.79% | - | - |
01/24 | 1,864 | 1,899 | 1,861 | 1,892 | +1.07% | 109,600 | - | -3.47% | - | - |
01/23 | 1,888 | 1,910 | 1,869 | 1,872 | -0.21% | 110,000 | - | -4.83% | - | - |
01/22 | 1,818 | 1,886 | 1,807 | 1,876 | +4.16% | 126,000 | - | -5.01% | - | - |
01/19 | 1,824 | 1,837 | 1,794 | 1,801 | -1.04% | 158,400 | - | -9.18% | - | - |
01/18 | 1,832 | 1,835 | 1,812 | 1,820 | -1.19% | 131,600 | - | -8.73% | - | - |
01/17 | 1,877 | 1,887 | 1,842 | 1,842 | -1.86% | 148,400 | - | -8.08% | - | - |
01/16 | 1,916 | 1,940 | 1,863 | 1,877 | -2.39% | 184,200 | - | -6.76% | - | - |
01/15 | 1,950 | 1,977 | 1,912 | 1,923 | -1.49% | 117,300 | - | -4.94% | - | - |
01/12 | 1,978 | 1,990 | 1,938 | 1,952 | -0.86% | 140,600 | - | -3.79% | - | - |
01/11 | 1,978 | 1,986 | 1,946 | 1,969 | +0.46% | 70,400 | - | -3.24% | - | - |
01/10 | 1,938 | 1,972 | 1,916 | 1,960 | +0.77% | 91,600 | - | -4.02% | - | - |
01/09 | 1,964 | 1,985 | 1,940 | 1,945 | -0.26% | 101,400 | - | -5.08% | - | - |
01/05 | 1,998 | 1,999 | 1,936 | 1,950 | -2.5% | 164,500 | - | -5.25% | - | - |
01/04 | 2,022 | 2,028 | 1,980 | 2,000 | -3.01% | 138,900 | - | -3.1% | - | - |
2023 |
12/29 | 2,044 | 2,120 | 2,042 | 2,062 | +1.33% | 135,500 | - | -0.29% | - | - |
12/28 | 1,994 | 2,043 | 1,990 | 2,035 | +1.5% | 51,800 | - | -1.64% | - | - |
12/27 | 1,974 | 2,012 | 1,958 | 2,005 | +0.4% | 117,500 | - | -3.19% | - | - |
12/26 | 1,981 | 2,006 | 1,965 | 1,997 | +0.45% | 106,100 | - | -3.76% | - | - |
12/25 | 2,055 | 2,055 | 1,985 | 1,988 | -1.58% | 94,600 | - | -4.33% | - | - |
12/22 | 2,002 | 2,030 | 1,992 | 2,020 | -0.15% | 84,300 | - | -2.93% | - | - |
12/21 | 2,030 | 2,045 | 2,016 | 2,023 | -1.22% | 110,700 | - | -2.93% | - | - |
12/20 | 2,036 | 2,055 | 2,020 | 2,048 | +0.59% | 119,600 | - | -1.92% | - | - |
12/19 | 2,040 | 2,055 | 2,020 | 2,036 | +0.2% | 210,700 | - | -2.49% | - | - |
12/18 | 2,034 | 2,041 | 2,013 | 2,032 | -1.5% | 129,700 | - | -2.78% | - | - |
12/15 | 2,074 | 2,105 | 2,023 | 2,063 | -0.53% | 401,700 | - | -1.39% | - | - |
12/14 | 2,089 | 2,114 | 2,055 | 2,074 | +0.05% | 89,000 | - | -0.96% | - | - |
12/13 | 2,076 | 2,091 | 2,060 | 2,073 | -0.14% | 50,600 | - | -1.1% | - | - |
12/12 | 2,114 | 2,114 | 2,067 | 2,076 | -0.53% | 87,100 | - | -1% | - | - |
12/11 | 2,083 | 2,091 | 2,058 | 2,087 | +1.36% | 77,100 | - | -0.52% | - | - |
12/08 | 2,044 | 2,083 | 2,032 | 2,059 | -0.53% | 167,300 | - | -1.81% | - | - |
12/07 | 2,100 | 2,119 | 2,043 | 2,070 | -2.4% | 143,200 | - | -1.29% | - | - |
12/06 | 2,078 | 2,128 | 2,060 | 2,121 | +2.46% | 159,200 | - | +1.24% | - | - |
12/05 | 2,101 | 2,127 | 2,060 | 2,070 | -2.54% | 126,000 | - | -0.77% | - | - |
12/04 | 2,120 | 2,165 | 2,105 | 2,124 | +0.05% | 106,100 | - | +2.16% | - | - |
12/01 | 2,146 | 2,155 | 2,117 | 2,123 | -0.84% | 113,900 | - | +2.66% | - | - |
11/30 | 2,164 | 2,183 | 2,129 | 2,141 | -1.15% | 182,900 | - | +4.03% | - | - |
11/29 | 2,115 | 2,179 | 2,113 | 2,166 | +2.65% | 182,800 | - | +5.76% | - | - |
11/28 | 2,094 | 2,112 | 2,059 | 2,110 | +1.1% | 98,900 | - | +3.79% | - | - |
11/27 | 2,096 | 2,145 | 2,074 | 2,087 | -0.33% | 97,500 | - | +3.11% | - | - |
11/24 | 2,097 | 2,108 | 2,086 | 2,094 | +0.05% | 67,800 | - | +3.87% | - | - |
11/22 | 2,085 | 2,114 | 2,068 | 2,093 | 0% | 102,900 | - | +4.08% | - | - |
11/21 | 2,100 | 2,122 | 2,081 | 2,093 | +0.48% | 111,400 | - | +4.23% | - | - |
11/20 | 2,040 | 2,101 | 2,032 | 2,083 | +1.17% | 102,800 | - | +4.05% | - | - |
11/17 | 2,081 | 2,081 | 2,036 | 2,059 | -1.62% | 106,600 | - | +3.05% | - | - |
11/16 | 2,125 | 2,125 | 2,076 | 2,093 | -1.37% | 101,900 | - | +4.86% | - | - |
11/15 | 2,101 | 2,139 | 2,079 | 2,122 | +2.86% | 150,100 | - | +6.47% | - | - |
11/14 | 2,068 | 2,085 | 2,020 | 2,063 | -0.43% | 96,600 | - | +3.67% | - | - |
11/13 | 2,073 | 2,093 | 2,062 | 2,072 | -0.62% | 89,300 | - | +4.38% | - | - |
11/10 | 2,083 | 2,110 | 2,063 | 2,085 | -1.65% | 84,400 | - | +5.3% | - | - |
11/09 | 2,085 | 2,133 | 2,085 | 2,120 | +0.52% | 96,700 | - | +7.45% | - | - |
11/08 | 2,095 | 2,138 | 2,090 | 2,109 | +0.38% | 109,900 | - | +7.33% | - | - |
11/07 | 2,087 | 2,148 | 2,087 | 2,101 | -0.71% | 111,900 | - | +7.19% | - | - |
11/06 | 2,102 | 2,144 | 2,076 | 2,116 | +3.32% | 163,400 | - | +8.18% | - | - |
11/02 | 2,106 | 2,106 | 2,011 | 2,048 | -0.58% | 137,900 | - | +5.03% | - | - |
11/01 | 2,031 | 2,080 | 1,968 | 2,060 | +2.08% | 268,800 | - | +5.7% | - | - |
10/31 | 2,012 | 2,031 | 1,900 | 2,018 | +6.66% | 399,800 | - | +3.65% | - | - |
10/30 | 1,898 | 1,940 | 1,880 | 1,892 | -0.21% | 211,600 | - | -2.87% | - | - |
10/27 | 1,861 | 1,900 | 1,822 | 1,896 | +2.76% | 141,300 | - | -3.07% | - | - |
10/26 | 1,841 | 1,864 | 1,827 | 1,845 | -2.23% | 170,000 | - | -6.06% | - | - |
10/25 | 1,900 | 1,917 | 1,883 | 1,887 | +0.59% | 93,400 | - | -4.46% | - | - |
10/24 | 1,812 | 1,883 | 1,810 | 1,876 | +3.53% | 117,300 | - | -5.49% | - | - |
10/23 | 1,851 | 1,851 | 1,805 | 1,812 | -3.36% | 205,300 | - | -9.22% | - | - |
10/20 | 1,872 | 1,879 | 1,853 | 1,875 | -0.69% | 130,900 | - | -6.72% | - | - |
10/19 | 1,925 | 1,944 | 1,877 | 1,888 | -3.92% | 141,400 | - | -6.63% | - | - |
10/18 | 2,001 | 2,002 | 1,921 | 1,965 | -2.67% | 144,300 | - | -3.44% | - | - |
10/17 | 1,938 | 2,021 | 1,938 | 2,019 | +4.4% | 112,300 | - | -1.32% | - | - |
10/16 | 1,981 | 1,993 | 1,931 | 1,934 | -2.57% | 149,300 | - | -5.84% | - | - |
10/13 | 2,013 | 2,031 | 1,978 | 1,985 | -2.07% | 122,900 | - | -3.92% | - | - |
10/12 | 1,995 | 2,030 | 1,972 | 2,027 | +1.45% | 121,200 | - | -2.45% | - | - |
10/11 | 2,020 | 2,056 | 1,998 | 1,998 | -2.39% | 108,600 | - | -4.31% | - | - |
10/10 | 1,979 | 2,047 | 1,975 | 2,047 | +5.03% | 126,100 | - | -2.48% | - | - |
10/06 | 1,969 | 1,969 | 1,906 | 1,949 | +0.41% | 150,900 | - | -7.59% | - | - |
10/05 | 1,935 | 1,949 | 1,913 | 1,941 | +1.89% | 136,400 | - | -8.36% | - | - |