PBR
2023/10/25~2024/03/25
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 |
03/25 | 296 | 296 | 290 | 290 | -0.34% | 3,300 | 7億4444万 | +3.57% | - | 0.65 |
03/22 | 292 | 296 | 291 | 291 | -0.34% | 4,000 | 7億4701万 | +4.3% | - | 0.66 |
03/21 | 292 | 294 | 292 | 292 | 0% | 1,300 | 7億4958万 | +5.04% | - | 0.66 |
03/19 | 292 | 293 | 290 | 292 | 0% | 1,500 | 7億4958万 | +5.04% | - | 0.66 |
03/18 | 294 | 295 | 290 | 292 | +0.69% | 4,200 | 7億4958万 | +5.42% | - | 0.66 |
03/15 | 282 | 290 | 282 | 290 | +2.84% | 1,700 | 7億4444万 | +4.69% | - | 0.65 |
03/14 | 284 | 288 | 282 | 282 | -1.74% | 2,400 | 7億2391万 | +1.81% | - | 0.64 |
03/13 | 282 | 288 | 278 | 287 | +1.77% | 900 | 7億3674万 | +3.61% | - | 0.65 |
03/12 | 273 | 285 | 273 | 282 | +0.36% | 8,700 | 7億2391万 | +1.81% | - | 0.64 |
03/11 | 273 | 284 | 272 | 281 | -2.77% | 12,600 | 7億2134万 | +1.08% | - | 0.63 |
03/08 | 291 | 292 | 282 | 289 | +1.76% | 8,600 | 7億4188万 | +3.96% | - | 0.65 |
03/07 | 285 | 293 | 280 | 284 | -0.35% | 16,400 | 7億2904万 | +2.16% | - | 0.64 |
03/06 | 279 | 285 | 276 | 285 | +1.79% | 7,100 | 7億3161万 | +2.52% | - | 0.64 |
03/05 | 272 | 282 | 272 | 280 | +1.82% | 5,500 | 7億1877万 | +0.72% | - | 0.63 |
03/04 | 277 | 280 | 273 | 275 | 0% | 4,600 | 7億594万 | -1.43% | - | 0.62 |
03/01 | 274 | 281 | 271 | 275 | +1.85% | 12,700 | 7億594万 | -1.43% | - | 0.62 |
02/29 | 277 | 315 | 267 | 270 | +3.45% | 146,600 | 6億9310万 | -3.23% | - | 0.69 |
02/28 | 268 | 268 | 261 | 261 | -1.88% | 10,200 | 6億7000万 | -6.79% | - | 0.67 |
02/27 | 262 | 270 | 262 | 266 | -1.48% | 14,700 | 6億8283万 | -5.34% | - | 0.68 |
02/26 | 269 | 270 | 265 | 270 | +0.37% | 9,200 | 6億9310万 | -4.26% | - | 0.69 |
02/22 | 273 | 273 | 269 | 269 | -1.47% | 4,900 | 6億9054万 | -4.95% | - | 0.69 |
02/21 | 272 | 273 | 272 | 273 | +0.37% | 2,200 | 7億80万 | -3.87% | - | 0.7 |
02/20 | 272 | 275 | 272 | 272 | 0% | 3,000 | 6億9824万 | -4.56% | - | 0.7 |
02/19 | 275 | 275 | 271 | 272 | +0.74% | 2,100 | 6億9824万 | -4.9% | - | 0.7 |
02/16 | 276 | 279 | 270 | 270 | -2.17% | 5,100 | 6億9310万 | -5.92% | - | 0.69 |
02/15 | 274 | 279 | 272 | 276 | +0.73% | 4,600 | 7億850万 | -4.17% | - | 0.71 |
02/14 | 278 | 278 | 271 | 274 | -1.44% | 2,800 | 7億337万 | -4.86% | - | 0.71 |
02/13 | 286 | 286 | 265 | 278 | -1.42% | 12,800 | 7億1364万 | -3.81% | - | 0.72 |
02/09 | 288 | 288 | 282 | 282 | -2.08% | 2,900 | 7億2391万 | -2.42% | - | 0.73 |
02/08 | 288 | 288 | 285 | 288 | 0% | 600 | 7億3931万 | -0.35% | - | 0.74 |
02/07 | 289 | 289 | 284 | 288 | -0.35% | 1,800 | 7億3931万 | -0.35% | - | 0.74 |
02/06 | 288 | 290 | 287 | 289 | +0.35% | 2,100 | 7億4188万 | 0% | - | 0.74 |
02/05 | 289 | 289 | 285 | 288 | 0% | 3,300 | 7億3931万 | 0% | - | 0.74 |
02/02 | 289 | 289 | 287 | 288 | -0.35% | 600 | 7億3931万 | 0% | - | 0.74 |
02/01 | 289 | 289 | 289 | 289 | 0% | 100 | 7億4188万 | +0.35% | - | 0.74 |
01/31 | 288 | 289 | 284 | 289 | +0.35% | 1,400 | 7億4188万 | +0.35% | - | 0.74 |
01/30 | 286 | 288 | 286 | 288 | +0.7% | 700 | 7億3931万 | 0% | - | 0.74 |
01/29 | 287 | 288 | 285 | 286 | -0.35% | 5,800 | 7億3418万 | -0.69% | - | 0.74 |
01/26 | 286 | 287 | 286 | 287 | +0.35% | 300 | 7億3674万 | -0.35% | - | 0.74 |
01/25 | 288 | 288 | 284 | 286 | -0.69% | 600 | 7億3418万 | -0.35% | - | 0.74 |
01/24 | 284 | 288 | 284 | 288 | -0.35% | 1,700 | 7億3931万 | +0.35% | - | 0.74 |
01/23 | 288 | 290 | 286 | 289 | 0% | 1,600 | 7億4188万 | +0.7% | - | 0.74 |
01/22 | 287 | 291 | 287 | 289 | +0.7% | 3,700 | 7億4188万 | +0.35% | - | 0.74 |
01/19 | 294 | 294 | 286 | 287 | -1.37% | 8,200 | 7億3674万 | -0.35% | - | 0.74 |
01/18 | 294 | 294 | 288 | 291 | -1.36% | 1,400 | 7億4701万 | +0.69% | - | 0.75 |
01/17 | 293 | 295 | 288 | 295 | +0.68% | 1,700 | 7億5728万 | +2.08% | - | 0.76 |
01/16 | 290 | 293 | 288 | 293 | +0.69% | 1,100 | 7億5214万 | +1.38% | - | 0.75 |
01/15 | 294 | 294 | 291 | 291 | -1.69% | 1,000 | 7億4701万 | +0.69% | - | 0.75 |
01/12 | 296 | 297 | 291 | 296 | +1.02% | 5,600 | 7億5985万 | +2.07% | - | 0.76 |
01/11 | 288 | 294 | 288 | 293 | +1.74% | 3,200 | 7億5214万 | +1.03% | - | 0.75 |
01/10 | 289 | 292 | 288 | 288 | -1.37% | 800 | 7億3931万 | -0.69% | - | 0.74 |
01/09 | 291 | 292 | 283 | 292 | 0% | 3,300 | 7億4958万 | +0.34% | - | 0.75 |
01/05 | 279 | 297 | 279 | 292 | +4.29% | 13,500 | 7億4958万 | 0% | - | 0.75 |
01/04 | 281 | 288 | 280 | 280 | -0.71% | 700 | 7億1877万 | -4.11% | - | 0.72 |
2023 |
12/29 | 282 | 285 | 281 | 282 | +0.36% | 3,500 | 7億2391万 | -3.75% | - | 0.73 |
12/28 | 284 | 288 | 281 | 281 | -0.35% | 5,700 | 7億2134万 | -4.42% | - | 0.72 |
12/27 | 277 | 285 | 275 | 282 | +0.71% | 37,900 | 7億2391万 | -4.41% | - | 0.73 |
12/26 | 288 | 288 | 268 | 280 | -2.78% | 19,400 | 7億1877万 | -5.41% | - | 0.72 |
12/25 | 284 | 290 | 284 | 288 | +1.41% | 11,500 | 7億3931万 | -3.03% | - | 0.74 |
12/22 | 290 | 290 | 281 | 284 | -1.73% | 39,600 | 7億2904万 | -4.38% | - | 0.73 |
12/21 | 288 | 294 | 288 | 289 | +0.35% | 3,200 | 7億4188万 | -3.02% | - | 0.74 |
12/20 | 283 | 304 | 281 | 288 | +2.49% | 31,400 | 7億3931万 | -3.36% | - | 0.74 |
12/19 | 282 | 284 | 280 | 281 | 0% | 2,500 | 7億2134万 | -6.02% | - | 0.72 |
12/18 | 281 | 282 | 281 | 281 | 0% | 5,700 | 7億2134万 | -6.33% | - | 0.72 |
12/15 | 286 | 287 | 281 | 281 | -3.44% | 5,300 | 7億2134万 | -6.33% | - | 0.72 |
12/14 | 292 | 294 | 291 | 291 | -2.02% | 2,400 | 7億4701万 | -3.32% | - | 0.75 |
12/13 | 299 | 299 | 290 | 297 | -0.67% | 6,600 | 7億6241万 | -1.66% | - | 0.76 |
12/12 | 298 | 299 | 297 | 299 | +0.34% | 2,100 | 7億6755万 | -0.99% | - | 0.77 |
12/11 | 298 | 299 | 296 | 298 | 0% | 2,000 | 7億6498万 | -1.65% | - | 0.77 |
12/08 | 298 | 298 | 295 | 298 | -0.33% | 1,900 | 7億6498万 | -1.65% | - | 0.77 |
12/07 | 299 | 299 | 296 | 299 | 0% | 3,500 | 7億6755万 | -1.32% | - | 0.77 |
12/06 | 298 | 301 | 298 | 299 | -1.64% | 4,900 | 7億6755万 | -1.32% | - | 0.77 |
12/05 | 302 | 304 | 300 | 304 | 0% | 1,200 | 7億8038万 | 0% | - | 0.78 |
12/04 | 305 | 306 | 303 | 304 | 0% | 2,000 | 7億8038万 | 0% | - | 0.78 |
12/01 | 301 | 304 | 300 | 304 | +0.33% | 1,500 | 7億8038万 | 0% | - | 0.78 |
11/30 | 304 | 307 | 298 | 303 | -1.3% | 19,000 | 7億7782万 | -0.33% | - | 0.75 |
11/29 | 307 | 312 | 306 | 307 | -0.97% | 7,100 | 7億8808万 | +0.66% | - | 0.76 |
11/28 | 306 | 310 | 305 | 310 | +0.98% | 5,400 | 7億9578万 | +1.64% | - | 0.76 |
11/27 | 307 | 308 | 306 | 307 | +0.33% | 1,500 | 7億8808万 | +0.66% | - | 0.76 |
11/24 | 302 | 309 | 302 | 306 | +0.33% | 4,000 | 7億8552万 | +0.33% | - | 0.75 |
11/22 | 304 | 305 | 300 | 305 | +0.33% | 8,400 | 7億8295万 | -0.33% | - | 0.75 |
11/21 | 307 | 329 | 304 | 304 | +1.67% | 46,000 | 7億8038万 | -0.65% | - | 0.75 |
11/20 | 296 | 300 | 295 | 299 | +1.36% | 7,300 | 7億6755万 | -2.29% | - | 0.74 |
11/17 | 292 | 298 | 292 | 295 | -1.67% | 23,200 | 7億5728万 | -3.59% | - | 0.73 |
11/16 | 301 | 304 | 300 | 300 | -0.33% | 2,100 | 7億7011万 | -1.96% | - | 0.74 |
11/15 | 300 | 304 | 298 | 301 | +0.33% | 4,100 | 7億7268万 | -1.95% | - | 0.74 |
11/14 | 300 | 300 | 298 | 300 | -0.33% | 2,000 | 7億7011万 | -2.28% | - | 0.74 |
11/13 | 302 | 302 | 295 | 301 | +0.33% | 7,900 | 7億7268万 | -1.95% | - | 0.74 |
11/10 | 303 | 304 | 299 | 300 | -1.32% | 12,300 | 7億7011万 | -2.6% | - | 0.74 |
11/09 | 304 | 305 | 304 | 304 | -0.33% | 1,300 | 7億8038万 | -1.3% | - | 0.75 |
11/08 | 303 | 305 | 303 | 305 | 0% | 3,800 | 7億8295万 | -1.29% | - | 0.75 |
11/07 | 304 | 307 | 304 | 305 | 0% | 1,200 | 7億8295万 | -1.29% | - | 0.75 |
11/06 | 306 | 306 | 303 | 305 | +0.33% | 1,800 | 7億8295万 | -1.61% | - | 0.75 |
11/02 | 303 | 305 | 296 | 304 | 0% | 11,200 | 7億8038万 | -1.94% | - | 0.75 |
11/01 | 306 | 307 | 302 | 304 | -0.65% | 16,600 | 7億8038万 | -2.25% | - | 0.75 |
10/31 | 313 | 313 | 304 | 306 | -2.24% | 5,900 | 7億8552万 | -1.92% | - | 0.75 |
10/30 | 309 | 313 | 308 | 313 | +1.29% | 1,300 | 8億349万 | +0.32% | - | 0.77 |
10/27 | 307 | 315 | 307 | 309 | -0.64% | 4,200 | 7億9322万 | -0.96% | - | 0.76 |
10/26 | 306 | 312 | 305 | 311 | +1.63% | 7,700 | 7億9835万 | -0.64% | - | 0.77 |
10/25 | 307 | 309 | 305 | 306 | 0% | 3,800 | 7億8552万 | -2.24% | - | 0.75 |