PBR
2023/10/03~2024/03/01
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 |
03/01 | 2,439 | 2,458 | 2,432 | 2,449 | +0.41% | 809,400 | 5110億936万 | -0.41% | 18.65 | 1.82 |
02/29 | 2,429 | 2,439 | 2,401 | 2,439 | +0.25% | 1,280,400 | 5089億2275万 | -0.89% | 18.57 | 1.81 |
02/28 | 2,454 | 2,456 | 2,425 | 2,433 | -0.04% | 643,200 | 5076億7079万 | -1.18% | 18.53 | 1.8 |
02/27 | 2,430 | 2,446 | 2,416 | 2,434 | -0.69% | 750,000 | 5078億7945万 | -1.3% | 18.54 | 1.81 |
02/26 | 2,489 | 2,492 | 2,437 | 2,451 | -0.89% | 770,400 | 5114億2668万 | -0.65% | 18.67 | 1.82 |
02/22 | 2,450 | 2,488 | 2,449 | 2,473 | +0.2% | 893,300 | 5160億1721万 | +0.2% | 18.83 | 1.83 |
02/21 | 2,472 | 2,476 | 2,441 | 2,468 | -0.28% | 772,900 | 5149億7390万 | -0.04% | 18.79 | 1.83 |
02/20 | 2,500 | 2,513 | 2,468 | 2,475 | -0.12% | 628,800 | 5164億3453万 | +0.24% | 18.85 | 1.84 |
02/19 | 2,463 | 2,478 | 2,442 | 2,478 | +0.9% | 633,400 | 5170億6051万 | +0.36% | 18.87 | 1.84 |
02/16 | 2,425 | 2,464 | 2,418 | 2,456 | +0.53% | 985,700 | 5124億6998万 | -0.53% | 18.7 | 1.82 |
02/15 | 2,431 | 2,450 | 2,396 | 2,443 | +1.16% | 846,400 | 5097億5739万 | -1.09% | 18.6 | 1.81 |
02/14 | 2,488 | 2,500 | 2,415 | 2,415 | -2.58% | 857,400 | 5039億1490万 | -2.31% | 18.39 | 1.79 |
02/13 | 2,491 | 2,491 | 2,449 | 2,479 | +0.32% | 668,000 | 5172億6917万 | +0.24% | 18.88 | 1.84 |
02/09 | 2,402 | 2,534 | 2,401 | 2,471 | +1.02% | 1,526,500 | 5155億9989万 | -0.04% | 18.82 | 1.83 |
02/08 | 2,469 | 2,470 | 2,444 | 2,446 | +0.41% | 1,228,100 | 5103億8337万 | -0.93% | 18.63 | 1.81 |
02/07 | 2,470 | 2,484 | 2,429 | 2,436 | -2.52% | 1,463,300 | 5082億9677万 | -1.18% | 18.55 | 1.81 |
02/06 | 2,492 | 2,523 | 2,485 | 2,499 | -0.24% | 690,500 | 5214億4238万 | +1.46% | 19.03 | 1.85 |
02/05 | 2,500 | 2,512 | 2,488 | 2,505 | +1.13% | 654,200 | 5226億9434万 | +1.91% | 19.08 | 1.86 |
02/02 | 2,476 | 2,494 | 2,460 | 2,477 | +1.23% | 632,400 | 5168億5185万 | +1.02% | 18.86 | 1.84 |
02/01 | 2,427 | 2,456 | 2,423 | 2,447 | -0.24% | 611,100 | 5105億9204万 | 0% | 18.63 | 1.82 |
01/31 | 2,414 | 2,455 | 2,408 | 2,453 | +0.49% | 733,900 | 5118億4400万 | +0.37% | 18.68 | 1.82 |
01/30 | 2,465 | 2,472 | 2,439 | 2,441 | -1.29% | 707,700 | 5093億4007万 | +0.04% | 18.59 | 1.81 |
01/29 | 2,463 | 2,488 | 2,463 | 2,473 | +0.94% | 781,900 | 5160億1721万 | +1.44% | 18.83 | 1.83 |
01/26 | 2,480 | 2,494 | 2,449 | 2,450 | -1.76% | 837,900 | 5112億1802万 | +0.7% | 18.66 | 1.82 |
01/25 | 2,470 | 2,503 | 2,470 | 2,494 | +0.61% | 530,500 | 5203億9907万 | +2.72% | 18.99 | 1.85 |
01/24 | 2,479 | 2,488 | 2,469 | 2,479 | -0.12% | 628,600 | 5172億6917万 | +2.44% | 18.88 | 1.84 |
01/23 | 2,520 | 2,534 | 2,479 | 2,482 | -1.31% | 550,600 | 5178億9515万 | +2.86% | 18.9 | 1.84 |
01/22 | 2,495 | 2,519 | 2,481 | 2,515 | +1.62% | 482,100 | 5247億8094万 | +4.49% | 19.15 | 1.87 |
01/19 | 2,489 | 2,495 | 2,464 | 2,475 | +0.28% | 598,700 | 5164億3453万 | +3.17% | 18.85 | 1.84 |
01/18 | 2,496 | 2,498 | 2,466 | 2,468 | -0.84% | 504,800 | 5149億7390万 | +3.09% | 18.79 | 1.83 |
01/17 | 2,501 | 2,545 | 2,486 | 2,489 | +0.04% | 971,000 | 5193億5577万 | +4.23% | 18.95 | 1.85 |
01/16 | 2,475 | 2,509 | 2,475 | 2,488 | +0.81% | 803,500 | 5191億4711万 | +4.45% | 18.95 | 1.85 |
01/15 | 2,500 | 2,500 | 2,459 | 2,468 | -0.6% | 932,100 | 5149億7390万 | +3.87% | 18.79 | 1.83 |
01/12 | 2,520 | 2,520 | 2,462 | 2,483 | +0.53% | 1,129,000 | 5181億381万 | +4.77% | 18.91 | 1.84 |
01/11 | 2,458 | 2,492 | 2,455 | 2,470 | -1.36% | 1,156,700 | 5153億9122万 | +4.48% | 18.81 | 1.83 |
01/10 | 2,443 | 2,509 | 2,441 | 2,504 | +2.5% | 880,500 | 5224億8568万 | +6.1% | 19.07 | 1.86 |
01/09 | 2,450 | 2,459 | 2,423 | 2,443 | +0.25% | 567,400 | 5097億5739万 | +3.74% | 18.6 | 1.81 |
01/05 | 2,400 | 2,463 | 2,399 | 2,437 | +1.71% | 866,000 | 5085億543万 | +3.7% | 18.56 | 1.81 |
01/04 | 2,359 | 2,396 | 2,335 | 2,396 | +1.31% | 594,600 | 4999億5035万 | +2.22% | 18.25 | 1.78 |
2023 |
12/29 | 2,378 | 2,395 | 2,356 | 2,365 | -0.34% | 679,700 | 4934億8188万 | +1.11% | 18.15 | 1.82 |
12/28 | 2,376 | 2,380 | 2,359 | 2,373 | -0.17% | 305,400 | 4951億5116万 | +1.67% | 18.21 | 1.83 |
12/27 | 2,349 | 2,383 | 2,346 | 2,377 | +1.41% | 535,100 | 4959億8581万 | +2.06% | 18.25 | 1.83 |
12/26 | 2,361 | 2,364 | 2,329 | 2,344 | -0.38% | 378,400 | 4891億1万 | +0.95% | 17.99 | 1.81 |
12/25 | 2,395 | 2,396 | 2,353 | 2,353 | -1.26% | 417,400 | 4909億7796万 | +1.51% | 18.06 | 1.82 |
12/22 | 2,362 | 2,397 | 2,356 | 2,383 | +1.06% | 686,100 | 4972億3777万 | +2.98% | 18.29 | 1.84 |
12/21 | 2,347 | 2,376 | 2,345 | 2,358 | -0.63% | 786,700 | 4920億2126万 | +2.17% | 18.1 | 1.82 |
12/20 | 2,355 | 2,398 | 2,353 | 2,373 | +1.11% | 902,700 | 4951億5116万 | +2.95% | 18.21 | 1.83 |
12/19 | 2,323 | 2,350 | 2,301 | 2,347 | +0.99% | 630,500 | 4897億2599万 | +1.69% | 18.01 | 1.81 |
12/18 | 2,280 | 2,328 | 2,274 | 2,324 | +1.31% | 998,600 | 4849億2680万 | +0.56% | 17.84 | 1.79 |
12/15 | 2,302 | 2,316 | 2,277 | 2,294 | -1.04% | 1,458,900 | 4786億6699万 | -0.91% | 17.61 | 1.77 |
12/14 | 2,330 | 2,336 | 2,290 | 2,318 | -0.09% | 911,000 | 4836億7484万 | -0.04% | 17.79 | 1.79 |
12/13 | 2,322 | 2,331 | 2,308 | 2,320 | -0.64% | 706,000 | 4840億9216万 | -0.04% | 17.81 | 1.79 |
12/12 | 2,343 | 2,354 | 2,326 | 2,335 | +0.26% | 900,300 | 4872億2207万 | +0.47% | 17.92 | 1.8 |
12/11 | 2,333 | 2,349 | 2,322 | 2,329 | +0.3% | 575,300 | 4859億7011万 | +0.04% | 17.88 | 1.8 |
12/08 | 2,306 | 2,326 | 2,302 | 2,322 | -1.11% | 999,000 | 4845億948万 | -0.34% | 17.82 | 1.79 |
12/07 | 2,325 | 2,353 | 2,324 | 2,348 | +0.21% | 768,000 | 4899億3465万 | +0.64% | 18.02 | 1.81 |
12/06 | 2,306 | 2,343 | 2,303 | 2,343 | +1.12% | 532,600 | 4888億9135万 | +0.39% | 17.98 | 1.81 |
12/05 | 2,301 | 2,323 | 2,298 | 2,317 | -0.77% | 763,200 | 4834億6618万 | -0.69% | 17.78 | 1.79 |
12/04 | 2,360 | 2,364 | 2,328 | 2,335 | -1.31% | 831,000 | 4872億2207万 | 0% | 17.92 | 1.8 |
12/01 | 2,400 | 2,409 | 2,360 | 2,366 | +0.04% | 1,199,200 | 4936億9054万 | +1.33% | 18.16 | 1.83 |
11/30 | 2,319 | 2,373 | 2,311 | 2,365 | +1.76% | 2,003,900 | 4934億8188万 | +1.28% | 18.15 | 1.82 |
11/29 | 2,306 | 2,340 | 2,297 | 2,324 | +1.48% | 1,877,700 | 4849億2680万 | -0.43% | 17.84 | 1.79 |
11/28 | 2,279 | 2,303 | 2,276 | 2,290 | +1.33% | 1,427,400 | 4778億3235万 | -1.89% | 17.58 | 1.77 |
11/27 | 2,275 | 2,284 | 2,253 | 2,260 | +0.22% | 799,500 | 4715億7254万 | -3.25% | 17.35 | 1.74 |
11/24 | 2,264 | 2,265 | 2,247 | 2,255 | +0.31% | 678,300 | 4705億2924万 | -3.67% | 17.31 | 1.74 |
11/22 | 2,208 | 2,262 | 2,203 | 2,248 | +1.81% | 1,009,900 | 4690億6861万 | -4.18% | 17.26 | 1.73 |
11/21 | 2,235 | 2,237 | 2,194 | 2,208 | -1.3% | 1,630,500 | 4607億2220万 | -6% | 16.95 | 1.7 |
11/20 | 2,269 | 2,287 | 2,234 | 2,237 | -1.06% | 1,223,700 | 4667億7335万 | -4.93% | 17.17 | 1.73 |
11/17 | 2,223 | 2,263 | 2,217 | 2,261 | +1.44% | 1,257,100 | 4717億8120万 | -4.15% | 17.35 | 1.74 |
11/16 | 2,275 | 2,315 | 2,229 | 2,229 | -2.11% | 1,820,900 | 4651億406万 | -5.79% | 17.11 | 1.72 |
11/15 | 2,249 | 2,322 | 2,240 | 2,277 | -7.02% | 3,833,900 | 4751億1976万 | -4.09% | 17.48 | 1.76 |
11/14 | 2,443 | 2,458 | 2,433 | 2,449 | +1.03% | 1,061,300 | 5110億936万 | +2.9% | 18.8 | 1.89 |
11/13 | 2,430 | 2,441 | 2,407 | 2,424 | +0.62% | 691,200 | 5057億9285万 | +1.98% | 18.61 | 1.87 |
11/10 | 2,379 | 2,411 | 2,376 | 2,409 | +0.42% | 676,100 | 5026億6294万 | +1.47% | 18.49 | 1.86 |
11/09 | 2,387 | 2,409 | 2,374 | 2,399 | +0.8% | 559,600 | 5005億7634万 | +1.22% | 18.41 | 1.85 |
11/08 | 2,413 | 2,420 | 2,368 | 2,380 | -0.75% | 639,500 | 4966億1179万 | +0.46% | 18.27 | 1.84 |
11/07 | 2,434 | 2,443 | 2,396 | 2,398 | -1.36% | 500,500 | 5003億6767万 | +1.14% | 18.41 | 1.85 |
11/06 | 2,430 | 2,447 | 2,409 | 2,431 | +2.06% | 708,200 | 5072億5347万 | +2.49% | 18.66 | 1.88 |
11/02 | 2,417 | 2,419 | 2,368 | 2,382 | -0.46% | 523,800 | 4970億2911万 | +0.38% | 18.28 | 1.84 |
11/01 | 2,395 | 2,405 | 2,382 | 2,393 | +0.97% | 607,700 | 4993億2437万 | +0.55% | 18.37 | 1.85 |
10/31 | 2,332 | 2,380 | 2,312 | 2,370 | +1.89% | 813,300 | 4945億2518万 | -0.63% | 18.19 | 1.83 |
10/30 | 2,339 | 2,341 | 2,316 | 2,326 | -1.36% | 2,139,300 | 4853億4412万 | -2.76% | 17.85 | 1.79 |
10/27 | 2,332 | 2,360 | 2,325 | 2,358 | +1.11% | 709,700 | 4920億2126万 | -1.75% | 18.1 | 1.82 |
10/26 | 2,333 | 2,350 | 2,313 | 2,332 | -1.1% | 553,700 | 4865億9609万 | -3.12% | 17.9 | 1.8 |
10/25 | 2,373 | 2,375 | 2,352 | 2,358 | +0.51% | 533,800 | 4920億2126万 | -2.44% | 18.1 | 1.82 |
10/24 | 2,323 | 2,356 | 2,301 | 2,346 | +0.73% | 692,900 | 4895億1733万 | -3.38% | 18.01 | 1.81 |
10/23 | 2,328 | 2,335 | 2,311 | 2,329 | -0.98% | 569,900 | 4859億7011万 | -4.47% | 17.88 | 1.8 |
10/20 | 2,350 | 2,374 | 2,342 | 2,352 | -0.93% | 460,100 | 4907億6930万 | -3.96% | 18.05 | 1.81 |
10/19 | 2,335 | 2,386 | 2,333 | 2,374 | +0.04% | 540,300 | 4953億5982万 | -3.38% | 18.22 | 1.83 |
10/18 | 2,359 | 2,380 | 2,334 | 2,373 | +1.37% | 685,800 | 4951億5116万 | -3.69% | 18.21 | 1.83 |
10/17 | 2,335 | 2,344 | 2,325 | 2,341 | +1.56% | 488,100 | 4884億7403万 | -5.22% | 17.97 | 1.81 |
10/16 | 2,350 | 2,352 | 2,293 | 2,305 | -3.03% | 787,900 | 4809億6226万 | -7.02% | 17.69 | 1.78 |
10/13 | 2,408 | 2,419 | 2,370 | 2,377 | -2.78% | 908,500 | 4959億8581万 | -4.58% | 18.25 | 1.83 |
10/12 | 2,453 | 2,453 | 2,419 | 2,445 | +0.91% | 907,200 | 5101億7471万 | -2.2% | 18.77 | 1.89 |
10/11 | 2,450 | 2,454 | 2,421 | 2,423 | +0.12% | 637,000 | 5055億8419万 | -3.31% | 18.6 | 1.87 |
10/10 | 2,402 | 2,425 | 2,393 | 2,420 | +1.72% | 638,100 | 5049億5820万 | -3.66% | 18.58 | 1.87 |
10/06 | 2,368 | 2,387 | 2,363 | 2,379 | +0.72% | 467,100 | 4964億313万 | -5.52% | 18.26 | 1.84 |
10/05 | 2,334 | 2,362 | 2,319 | 2,362 | +2.52% | 593,900 | 4928億5590万 | -6.42% | 18.13 | 1.82 |
10/04 | 2,330 | 2,357 | 2,304 | 2,304 | -2.7% | 818,300 | 4807億5360万 | -8.93% | 17.68 | 1.78 |
10/03 | 2,411 | 2,417 | 2,366 | 2,368 | -2.27% | 792,900 | 4941億786万 | -6.73% | 18.18 | 1.83 |