PBR
2023/09/01~2024/01/30
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 |
01/30 | 116 | 117 | 114 | 114 | -2.56% | 294,400 | 32億3452万 | 0% | 20.46 | 0.54 |
01/29 | 116 | 117 | 115 | 117 | +3.54% | 306,000 | 33億1964万 | +2.63% | 21 | 0.56 |
01/26 | 113 | 114 | 112 | 113 | 0% | 141,400 | 32億614万 | -0.88% | 20.28 | 0.54 |
01/25 | 112 | 114 | 112 | 113 | 0% | 174,100 | 32億614万 | 0% | 20.28 | 0.54 |
01/24 | 113 | 115 | 112 | 113 | -0.88% | 68,100 | 32億614万 | 0% | 20.28 | 0.54 |
01/23 | 115 | 116 | 113 | 114 | -0.87% | 176,300 | 32億3452万 | +0.88% | 20.46 | 0.54 |
01/22 | 114 | 116 | 114 | 115 | +1.77% | 164,300 | 32億6289万 | +1.77% | 20.64 | 0.55 |
01/19 | 114 | 114 | 113 | 113 | -0.88% | 79,900 | 32億614万 | 0% | 20.28 | 0.54 |
01/18 | 115 | 115 | 113 | 114 | -1.72% | 212,700 | 32億3452万 | +0.88% | 20.46 | 0.54 |
01/17 | 117 | 117 | 115 | 116 | -0.85% | 98,200 | 32億9126万 | +2.65% | 20.82 | 0.55 |
01/16 | 118 | 118 | 115 | 117 | -0.85% | 189,900 | 33億1964万 | +3.54% | 21 | 0.56 |
01/15 | 118 | 119 | 117 | 118 | 0% | 93,200 | 33億4801万 | +4.42% | 21.17 | 0.56 |
01/12 | 116 | 118 | 115 | 118 | +2.61% | 135,300 | 33億4801万 | +4.42% | 21.17 | 0.56 |
01/11 | 118 | 119 | 115 | 115 | -1.71% | 174,800 | 32億6289万 | +2.68% | 20.64 | 0.55 |
01/10 | 118 | 119 | 116 | 117 | 0% | 184,000 | 33億1964万 | +4.46% | 21 | 0.56 |
01/09 | 118 | 119 | 116 | 117 | 0% | 252,100 | 33億1964万 | +4.46% | 21 | 0.56 |
01/05 | 118 | 118 | 116 | 117 | -0.85% | 105,300 | 33億1964万 | +4.46% | 21 | 0.56 |
01/04 | 115 | 118 | 113 | 118 | +3.51% | 174,500 | 33億4801万 | +5.36% | 21.17 | 0.56 |
2023 |
12/29 | 111 | 115 | 111 | 114 | +2.7% | 130,700 | 32億3452万 | +1.79% | 20.46 | 0.56 |
12/28 | 111 | 113 | 109 | 111 | +0.91% | 141,200 | 31億4940万 | -1.77% | 19.92 | 0.54 |
12/27 | 108 | 110 | 107 | 110 | +1.85% | 123,100 | 31億2103万 | -2.65% | 19.74 | 0.54 |
12/26 | 108 | 109 | 107 | 108 | 0% | 105,100 | 30億6428万 | -4.42% | 19.38 | 0.53 |
12/25 | 110 | 110 | 107 | 108 | -1.82% | 153,900 | 30億6428万 | -4.42% | 19.38 | 0.53 |
12/22 | 109 | 110 | 109 | 110 | +0.92% | 52,600 | 31億2103万 | -3.51% | 19.74 | 0.54 |
12/21 | 109 | 110 | 108 | 109 | -0.91% | 122,500 | 30億9265万 | -4.39% | 19.56 | 0.53 |
12/20 | 111 | 112 | 110 | 110 | -0.9% | 180,100 | 31億2103万 | -3.51% | 19.74 | 0.54 |
12/19 | 110 | 111 | 109 | 111 | +0.91% | 206,900 | 31億4940万 | -3.48% | 19.92 | 0.54 |
12/18 | 109 | 111 | 108 | 110 | 0% | 210,700 | 31億2103万 | -4.35% | 19.74 | 0.54 |
12/15 | 110 | 111 | 109 | 110 | 0% | 97,700 | 31億2103万 | -4.35% | 19.74 | 0.54 |
12/14 | 110 | 112 | 109 | 110 | -0.9% | 128,200 | 31億2103万 | -5.17% | 19.74 | 0.54 |
12/13 | 109 | 111 | 108 | 111 | +1.83% | 193,400 | 31億4940万 | -4.31% | 19.92 | 0.54 |
12/12 | 113 | 113 | 109 | 109 | -3.54% | 219,600 | 30億9265万 | -6.03% | 19.56 | 0.53 |
12/11 | 113 | 113 | 111 | 113 | +0.89% | 114,100 | 32億614万 | -3.42% | 20.28 | 0.55 |
12/08 | 114 | 115 | 111 | 112 | -2.61% | 217,400 | 31億7777万 | -4.27% | 20.1 | 0.55 |
12/07 | 119 | 119 | 115 | 115 | -3.36% | 230,800 | 32億6289万 | -1.71% | 20.64 | 0.56 |
12/06 | 115 | 119 | 114 | 119 | +4.39% | 158,800 | 33億7638万 | +1.71% | 21.35 | 0.58 |
12/05 | 116 | 116 | 113 | 114 | 0% | 157,100 | 32億3452万 | -2.56% | 20.46 | 0.56 |
12/04 | 115 | 115 | 114 | 114 | -0.87% | 106,900 | 32億3452万 | -2.56% | 20.46 | 0.56 |
12/01 | 117 | 117 | 114 | 115 | -1.71% | 190,100 | 32億6289万 | -2.54% | 20.64 | 0.56 |
11/30 | 117 | 117 | 114 | 117 | 0% | 123,200 | 33億1964万 | -0.85% | 21 | 0.57 |
11/29 | 117 | 117 | 116 | 117 | 0% | 69,700 | 33億1964万 | -0.85% | 21 | 0.57 |
11/28 | 117 | 117 | 116 | 117 | +0.86% | 46,800 | 33億1964万 | -0.85% | 21 | 0.57 |
11/27 | 118 | 118 | 116 | 116 | -0.85% | 56,200 | 32億9126万 | -1.69% | 20.82 | 0.57 |
11/24 | 118 | 118 | 117 | 117 | 0% | 71,600 | 33億1964万 | -0.85% | 21 | 0.57 |
11/22 | 117 | 117 | 116 | 117 | 0% | 29,300 | 33億1964万 | -1.68% | 21 | 0.57 |
11/21 | 117 | 118 | 116 | 117 | +0.86% | 70,100 | 33億1964万 | -1.68% | 21 | 0.57 |
11/20 | 116 | 118 | 116 | 116 | -0.85% | 96,500 | 32億9126万 | -2.52% | 20.82 | 0.57 |
11/17 | 117 | 118 | 114 | 117 | 0% | 244,200 | 33億1964万 | -2.5% | 21 | 0.57 |
11/16 | 120 | 120 | 117 | 117 | -2.5% | 68,200 | 33億1964万 | -2.5% | 21 | 0.57 |
11/15 | 119 | 120 | 118 | 120 | +0.84% | 120,800 | 34億476万 | 0% | 21.53 | 0.59 |
11/14 | 118 | 119 | 117 | 119 | 0% | 65,400 | 33億7638万 | -1.65% | 21.35 | 0.58 |
11/13 | 119 | 119 | 118 | 119 | 0% | 44,800 | 33億7638万 | -1.65% | 21.35 | 0.58 |
11/10 | 116 | 119 | 116 | 119 | +1.71% | 50,300 | 33億7638万 | -1.65% | 21.35 | 0.58 |
11/09 | 116 | 117 | 116 | 117 | +0.86% | 92,100 | 33億1964万 | -3.31% | 21 | 0.57 |
11/08 | 120 | 120 | 116 | 116 | -3.33% | 126,100 | 32億9126万 | -4.13% | 20.82 | 0.57 |
11/07 | 120 | 121 | 120 | 120 | 0% | 47,200 | 34億476万 | -1.64% | 21.53 | 0.59 |
11/06 | 120 | 121 | 119 | 120 | +0.84% | 114,700 | 34億476万 | -1.64% | 21.53 | 0.59 |
11/02 | 117 | 119 | 117 | 119 | +0.85% | 135,700 | 33億7638万 | -2.46% | 21.35 | 0.58 |
11/01 | 117 | 118 | 117 | 118 | +0.85% | 51,400 | 33億4801万 | -4.07% | 21.17 | 0.58 |
10/31 | 116 | 117 | 115 | 117 | +1.74% | 78,500 | 33億1964万 | -4.88% | 21 | 0.57 |
10/30 | 116 | 118 | 115 | 115 | -2.54% | 225,700 | 32億6289万 | -7.26% | 20.64 | 0.56 |
10/27 | 118 | 119 | 118 | 118 | 0% | 90,300 | 33億4801万 | -4.84% | 21.17 | 0.58 |
10/26 | 120 | 120 | 118 | 118 | -2.48% | 75,200 | 33億4801万 | -5.6% | 21.17 | 0.58 |
10/25 | 117 | 121 | 117 | 121 | +2.54% | 121,300 | 34億3313万 | -3.2% | 21.71 | 0.59 |
10/24 | 118 | 118 | 115 | 118 | 0% | 266,400 | 33億4801万 | -6.35% | 21.17 | 0.58 |
10/23 | 121 | 121 | 117 | 118 | -3.28% | 303,700 | 33億4801万 | -6.35% | 21.17 | 0.58 |
10/20 | 124 | 124 | 121 | 122 | -0.81% | 200,900 | 34億6150万 | -3.94% | 21.89 | 0.6 |
10/19 | 122 | 125 | 122 | 123 | 0% | 123,400 | 34億8987万 | -3.15% | 22.07 | 0.6 |
10/18 | 123 | 124 | 123 | 123 | -1.6% | 70,000 | 34億8987万 | -3.91% | 22.07 | 0.6 |
10/17 | 126 | 127 | 123 | 125 | -0.79% | 182,000 | 35億4662万 | -2.34% | 22.43 | 0.61 |
10/16 | 126 | 129 | 124 | 126 | -0.79% | 234,200 | 35億7499万 | -2.33% | 22.61 | 0.62 |
10/13 | 129 | 133 | 124 | 127 | -1.55% | 843,100 | 36億337万 | -1.55% | 22.79 | 0.62 |
10/12 | 123 | 131 | 122 | 129 | +4.88% | 1,511,100 | 36億6011万 | 0% | 23.15 | 0.63 |
10/11 | 124 | 125 | 123 | 123 | -0.81% | 495,000 | 34億8987万 | -5.38% | 22.07 | 0.6 |
10/10 | 124 | 125 | 123 | 124 | 0% | 558,400 | 35億1825万 | -4.62% | 22.25 | 0.61 |
10/06 | 122 | 124 | 122 | 124 | +0.81% | 503,000 | 35億1825万 | -4.62% | 22.25 | 0.61 |
10/05 | 121 | 124 | 120 | 123 | +2.5% | 544,000 | 34億8987万 | -6.11% | 22.07 | 0.6 |
10/04 | 122 | 124 | 120 | 120 | -2.44% | 188,400 | 34億476万 | -8.4% | 21.53 | 0.59 |
10/03 | 127 | 127 | 122 | 123 | -3.15% | 617,700 | 34億8987万 | -6.11% | 22.07 | 0.6 |
10/02 | 130 | 131 | 127 | 127 | -3.05% | 644,900 | 36億337万 | -3.79% | 22.79 | 0.62 |
09/29 | 135 | 140 | 130 | 131 | +1.55% | 1,447,000 | 37億1686万 | -0.76% | 23.51 | 0.65 |
09/28 | 131 | 132 | 129 | 129 | -1.53% | 67,700 | 36億6011万 | -2.27% | 23.15 | 0.64 |
09/27 | 129 | 131 | 129 | 131 | +0.77% | 63,700 | 37億1686万 | -0.76% | 23.51 | 0.65 |
09/26 | 130 | 131 | 129 | 130 | -0.76% | 39,600 | 36億8849万 | -0.76% | 23.33 | 0.65 |
09/25 | 130 | 131 | 129 | 131 | +2.34% | 68,800 | 37億1686万 | 0% | 23.51 | 0.65 |
09/22 | 128 | 129 | 127 | 128 | 0% | 94,700 | 36億3174万 | -2.29% | 22.97 | 0.64 |
09/21 | 130 | 130 | 128 | 128 | -1.54% | 89,400 | 36億3174万 | -2.29% | 22.97 | 0.64 |
09/20 | 132 | 132 | 129 | 130 | -1.52% | 99,900 | 36億8849万 | -0.76% | 23.33 | 0.65 |
09/19 | 132 | 132 | 131 | 132 | +0.76% | 74,100 | 37億4523万 | +1.54% | 23.69 | 0.66 |
09/15 | 133 | 133 | 131 | 131 | -1.5% | 80,100 | 37億1686万 | +0.77% | 23.51 | 0.65 |
09/14 | 132 | 133 | 132 | 133 | 0% | 106,900 | 37億7360万 | +2.31% | 23.87 | 0.66 |
09/13 | 135 | 135 | 130 | 133 | -1.48% | 142,300 | 37億7360万 | +2.31% | 23.87 | 0.66 |
09/12 | 134 | 136 | 134 | 135 | 0% | 55,400 | 38億3035万 | +3.85% | 24.23 | 0.67 |
09/11 | 133 | 135 | 133 | 135 | +1.5% | 87,800 | 38億3035万 | +4.65% | 24.23 | 0.67 |
09/08 | 134 | 134 | 132 | 133 | -0.75% | 85,000 | 37億7360万 | +3.1% | 23.87 | 0.66 |
09/07 | 135 | 136 | 134 | 134 | -1.47% | 108,400 | 38億198万 | +3.88% | 24.05 | 0.67 |
09/06 | 136 | 137 | 135 | 136 | 0% | 120,700 | 38億5872万 | +5.43% | 24.4 | 0.68 |
09/05 | 135 | 136 | 134 | 136 | 0% | 127,600 | 38億5872万 | +5.43% | 24.4 | 0.68 |
09/04 | 133 | 137 | 133 | 136 | +2.26% | 291,400 | 38億5872万 | +6.25% | 24.4 | 0.68 |
09/01 | 132 | 133 | 130 | 133 | +1.53% | 158,000 | 37億7360万 | +3.91% | 23.87 | 0.66 |