PBR
2023/10/20~2024/03/19
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 |
03/19 | 266 | 268 | 262 | 263 | -0.75% | 136,600 | 73億6595万 | -7.72% | 7.6 | 0.52 |
03/18 | 266 | 271 | 262 | 265 | -8.62% | 408,500 | 74億2197万 | -7.34% | 7.65 | 0.52 |
03/15 | 293 | 293 | 287 | 290 | -1.02% | 130,600 | 81億2215万 | +1.05% | 8.38 | 0.57 |
03/14 | 284 | 293 | 284 | 293 | +3.17% | 52,200 | 82億618万 | +2.09% | 8.46 | 0.57 |
03/13 | 291 | 292 | 282 | 284 | -2.41% | 63,900 | 79億5411万 | -1.05% | 8.2 | 0.56 |
03/12 | 285 | 291 | 282 | 291 | 0% | 82,600 | 81億5016万 | +1.04% | 8.4 | 0.57 |
03/11 | 292 | 292 | 282 | 291 | -0.68% | 99,800 | 81億5016万 | +1.04% | 8.4 | 0.57 |
03/08 | 294 | 299 | 293 | 293 | -1.35% | 52,200 | 82億618万 | +1.74% | 8.46 | 0.57 |
03/07 | 302 | 304 | 295 | 297 | -1% | 81,300 | 83億1821万 | +3.13% | 8.58 | 0.58 |
03/06 | 296 | 304 | 295 | 300 | +1.35% | 69,900 | 84億223万 | +4.17% | 8.66 | 0.59 |
03/05 | 294 | 299 | 291 | 296 | +0.68% | 79,000 | 82億9020万 | +2.78% | 8.55 | 0.58 |
03/04 | 296 | 296 | 288 | 294 | 0% | 127,500 | 82億3418万 | +2.08% | 8.49 | 0.58 |
03/01 | 290 | 295 | 288 | 294 | +1.73% | 91,600 | 82億3418万 | +2.08% | 8.49 | 0.58 |
02/29 | 287 | 291 | 284 | 289 | +0.7% | 70,400 | 80億9415万 | 0% | 8.35 | 0.57 |
02/28 | 285 | 288 | 284 | 287 | +1.41% | 45,600 | 80億3813万 | -0.69% | 8.29 | 0.56 |
02/27 | 282 | 289 | 278 | 283 | +1.07% | 68,900 | 79億2610万 | -2.08% | 8.17 | 0.56 |
02/26 | 279 | 280 | 276 | 280 | +1.08% | 43,900 | 78億4208万 | -2.78% | 8.09 | 0.55 |
02/22 | 278 | 280 | 276 | 277 | 0% | 37,500 | 77億5806万 | -3.82% | 8 | 0.54 |
02/21 | 285 | 285 | 277 | 277 | -2.81% | 45,500 | 77億5806万 | -3.48% | 8 | 0.54 |
02/20 | 287 | 287 | 283 | 285 | +0.35% | 66,800 | 79億8212万 | -0.35% | 8.23 | 0.56 |
02/19 | 280 | 286 | 280 | 284 | +1.79% | 38,200 | 79億5411万 | -0.35% | 8.2 | 0.56 |
02/16 | 277 | 280 | 274 | 279 | +2.95% | 43,000 | 78億1407万 | -2.11% | 8.06 | 0.55 |
02/15 | 278 | 280 | 270 | 271 | -2.17% | 55,800 | 75億9001万 | -4.58% | 7.83 | 0.53 |
02/14 | 284 | 284 | 276 | 277 | -3.82% | 64,600 | 77億5806万 | -2.46% | 8 | 0.54 |
02/13 | 287 | 288 | 285 | 288 | +1.05% | 42,000 | 80億6614万 | +1.41% | 8.32 | 0.56 |
02/09 | 286 | 290 | 283 | 285 | -0.7% | 52,400 | 79億8212万 | +0.71% | 8.23 | 0.56 |
02/08 | 294 | 294 | 287 | 287 | -2.38% | 72,100 | 80億3813万 | +1.41% | 8.29 | 0.56 |
02/07 | 296 | 297 | 293 | 294 | 0% | 38,700 | 82億3418万 | +4.26% | 8.49 | 0.58 |
02/06 | 297 | 298 | 294 | 294 | -0.68% | 30,800 | 82億3418万 | +4.63% | 8.49 | 0.58 |
02/05 | 293 | 300 | 293 | 296 | +1.72% | 54,500 | 82億9020万 | +5.71% | 8.55 | 0.58 |
02/02 | 294 | 299 | 290 | 291 | -0.68% | 112,200 | 81億5016万 | +4.68% | 8.4 | 0.57 |
02/01 | 304 | 304 | 293 | 293 | -4.56% | 121,400 | 82億618万 | +5.78% | 8.46 | 0.57 |
01/31 | 293 | 310 | 293 | 307 | +4.42% | 193,400 | 85億9828万 | +11.64% | 8.87 | 0.6 |
01/30 | 299 | 299 | 293 | 294 | -1.67% | 183,500 | 82億3418万 | +7.69% | 8.49 | 0.58 |
01/29 | 299 | 304 | 298 | 299 | +1.01% | 107,400 | 83億7422万 | +9.93% | 8.64 | 0.59 |
01/26 | 300 | 303 | 294 | 296 | -1.33% | 96,500 | 82億9020万 | +9.63% | 8.55 | 0.58 |
01/25 | 300 | 308 | 297 | 300 | 0% | 118,000 | 84億223万 | +11.94% | 8.66 | 0.59 |
01/24 | 305 | 307 | 295 | 300 | -1.32% | 277,200 | 84億223万 | +12.36% | 8.66 | 0.59 |
01/23 | 285 | 309 | 283 | 304 | +5.56% | 589,100 | 85億1426万 | +14.29% | 8.78 | 0.6 |
01/22 | 269 | 288 | 266 | 288 | +9.92% | 419,100 | 80億6614万 | +8.68% | 8.32 | 0.56 |
01/19 | 263 | 264 | 260 | 262 | +0.38% | 42,000 | 73億3795万 | -1.13% | 7.57 | 0.51 |
01/18 | 258 | 262 | 258 | 261 | +1.16% | 70,200 | 73億994万 | -1.51% | 7.54 | 0.51 |
01/17 | 264 | 264 | 258 | 258 | -1.15% | 102,700 | 72億2592万 | -3.01% | 7.45 | 0.51 |
01/16 | 265 | 266 | 261 | 261 | -2.25% | 111,600 | 73億994万 | -2.25% | 7.54 | 0.51 |
01/15 | 266 | 267 | 263 | 267 | +1.14% | 110,600 | 74億7798万 | -0.37% | 7.71 | 0.52 |
01/12 | 269 | 270 | 261 | 264 | -1.86% | 135,800 | 73億9396万 | -1.86% | 7.62 | 0.52 |
01/11 | 273 | 274 | 268 | 269 | -0.37% | 51,500 | 75億3400万 | -0.37% | 7.77 | 0.53 |
01/10 | 273 | 278 | 270 | 270 | 0% | 90,900 | 75億6201万 | -0.37% | 7.8 | 0.53 |
01/09 | 276 | 277 | 270 | 270 | -2.17% | 101,600 | 75億6201万 | -0.74% | 7.8 | 0.53 |
01/05 | 279 | 279 | 272 | 276 | -1.08% | 226,000 | 77億3005万 | +1.47% | 7.97 | 0.54 |
01/04 | 260 | 282 | 258 | 279 | +6.49% | 278,000 | 78億1407万 | +2.2% | 8.06 | 0.55 |
2023 |
12/29 | 265 | 265 | 261 | 262 | 0% | 48,700 | 73億3795万 | -4.38% | 7.57 | 0.51 |
12/28 | 262 | 264 | 259 | 262 | -1.5% | 107,400 | 73億3795万 | -4.38% | 7.57 | 0.51 |
12/27 | 260 | 267 | 258 | 266 | +3.91% | 144,100 | 74億4998万 | -3.27% | 7.68 | 0.52 |
12/26 | 253 | 259 | 253 | 256 | +0.39% | 71,900 | 71億6990万 | -7.25% | 7.39 | 0.5 |
12/25 | 254 | 256 | 252 | 255 | +1.19% | 55,300 | 71億4189万 | -7.61% | 7.36 | 0.5 |
12/22 | 254 | 257 | 251 | 252 | 0% | 42,300 | 70億5787万 | -9.03% | 7.28 | 0.49 |
12/21 | 254 | 256 | 249 | 252 | -2.7% | 161,600 | 70億5787万 | -9.35% | 7.28 | 0.49 |
12/20 | 265 | 265 | 257 | 259 | -1.15% | 72,000 | 72億5392万 | -7.17% | 7.48 | 0.51 |
12/19 | 258 | 265 | 253 | 262 | +2.75% | 174,500 | 73億3795万 | -6.09% | 7.57 | 0.51 |
12/18 | 267 | 269 | 250 | 255 | -7.27% | 307,400 | 71億4189万 | -8.6% | 7.36 | 0.5 |
12/15 | 253 | 281 | 248 | 275 | +2.23% | 765,100 | 77億204万 | -1.43% | 7.94 | 0.54 |
12/14 | 275 | 278 | 264 | 269 | -4.61% | 643,500 | 75億3400万 | -3.58% | 7.77 | 0.53 |
12/13 | 274 | 285 | 273 | 282 | +2.92% | 276,900 | 78億9810万 | +1.44% | 8.14 | 0.55 |
12/12 | 280 | 280 | 272 | 274 | -1.79% | 127,900 | 76億7404万 | -1.08% | 7.91 | 0.54 |
12/11 | 278 | 279 | 274 | 279 | +1.82% | 60,200 | 78億1407万 | +0.72% | 8.06 | 0.55 |
12/08 | 278 | 282 | 273 | 274 | -2.84% | 150,600 | 76億7404万 | -0.72% | 7.91 | 0.54 |
12/07 | 289 | 289 | 279 | 282 | -2.08% | 171,700 | 78億9810万 | +2.17% | 8.14 | 0.55 |
12/06 | 291 | 296 | 288 | 288 | -2.04% | 76,000 | 80億6614万 | +4.73% | 8.32 | 0.56 |
12/05 | 291 | 296 | 284 | 294 | +1.03% | 175,000 | 82億3418万 | +7.3% | 8.49 | 0.58 |
12/04 | 289 | 292 | 286 | 291 | 0% | 75,800 | 81億5016万 | +6.2% | 8.4 | 0.57 |
12/01 | 284 | 295 | 284 | 291 | +1.39% | 148,800 | 81億5016万 | +6.59% | 8.4 | 0.57 |
11/30 | 284 | 287 | 280 | 287 | 0% | 141,700 | 80億3813万 | +5.13% | 8.29 | 0.56 |
11/29 | 292 | 292 | 283 | 287 | -1.37% | 166,500 | 80億3813万 | +5.51% | 8.29 | 0.56 |
11/28 | 292 | 295 | 288 | 291 | -1.02% | 123,000 | 81億5016万 | +6.99% | 8.4 | 0.57 |
11/27 | 283 | 295 | 283 | 294 | +5.38% | 227,100 | 82億3418万 | +8.09% | 8.49 | 0.58 |
11/24 | 283 | 283 | 278 | 279 | 0% | 60,900 | 78億1407万 | +2.95% | 8.06 | 0.55 |
11/22 | 281 | 283 | 279 | 279 | -2.11% | 110,000 | 78億1407万 | +2.95% | 8.06 | 0.55 |
11/21 | 277 | 285 | 275 | 285 | +3.64% | 108,700 | 79億8212万 | +5.17% | 8.23 | 0.56 |
11/20 | 275 | 278 | 274 | 275 | 0% | 104,300 | 77億204万 | +1.85% | 7.94 | 0.54 |
11/17 | 272 | 275 | 267 | 275 | +1.1% | 149,500 | 77億204万 | +1.48% | 7.94 | 0.54 |
11/16 | 272 | 272 | 269 | 272 | +0.37% | 62,700 | 76億1802万 | 0% | 7.86 | 0.53 |
11/15 | 269 | 276 | 268 | 271 | +1.5% | 164,200 | 75億9001万 | -0.73% | 7.83 | 0.53 |
11/14 | 261 | 271 | 261 | 267 | +1.52% | 98,500 | 74億7798万 | -2.91% | 7.71 | 0.52 |
11/13 | 261 | 263 | 257 | 263 | +1.15% | 87,800 | 73億6595万 | -5.05% | 7.6 | 0.52 |
11/10 | 255 | 260 | 252 | 260 | +1.17% | 55,500 | 72億8193万 | -6.47% | 7.51 | 0.51 |
11/09 | 256 | 260 | 251 | 257 | +1.18% | 108,000 | 71億9791万 | -7.89% | 7.42 | 0.5 |
11/08 | 260 | 260 | 252 | 254 | -1.17% | 161,300 | 71億1389万 | -9.61% | 7.34 | 0.5 |
11/07 | 264 | 264 | 255 | 257 | -3.38% | 184,100 | 71億9791万 | -9.19% | 7.42 | 0.5 |
11/06 | 271 | 271 | 265 | 266 | 0% | 152,600 | 74億4998万 | -6.67% | 7.68 | 0.52 |
11/02 | 263 | 267 | 262 | 266 | +1.14% | 115,000 | 74億4998万 | -7.32% | 7.68 | 0.52 |
11/01 | 270 | 270 | 262 | 263 | -1.5% | 103,700 | 73億6595万 | -9% | 7.6 | 0.52 |
10/31 | 268 | 269 | 258 | 267 | +0.38% | 170,300 | 74億7798万 | -8.25% | 7.84 | 0.54 |
10/30 | 272 | 276 | 265 | 266 | -5% | 276,800 | 74億4998万 | -8.9% | 7.82 | 0.54 |
10/27 | 273 | 280 | 273 | 280 | +2.94% | 241,100 | 78億4208万 | -4.44% | 8.23 | 0.56 |
10/26 | 274 | 276 | 271 | 272 | -2.86% | 126,600 | 76億1802万 | -6.85% | 7.99 | 0.55 |
10/25 | 284 | 291 | 278 | 280 | -1.41% | 181,300 | 78億4208万 | -4.44% | 8.23 | 0.56 |
10/24 | 282 | 284 | 275 | 284 | +2.16% | 125,400 | 79億5411万 | -3.07% | 8.34 | 0.57 |
10/23 | 283 | 294 | 278 | 278 | -1.77% | 166,900 | 77億8607万 | -4.79% | 8.17 | 0.56 |
10/20 | 277 | 287 | 275 | 283 | +2.91% | 211,500 | 79億2610万 | -3.08% | 8.31 | 0.57 |