PBR
2023/11/22~2024/04/19
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 |
04/19 | 2,280 | 2,327 | 2,224 | 2,285 | -1.85% | 43,900 | 685億2806万 | -9.86% | 32.95 | 2.57 |
04/18 | 2,234 | 2,328 | 2,215 | 2,328 | +4.86% | 48,600 | 698億1765万 | -8.71% | 33.57 | 2.62 |
04/17 | 2,212 | 2,288 | 2,212 | 2,220 | -0.76% | 35,700 | 665億7868万 | -13.38% | 32.01 | 2.5 |
04/16 | 2,223 | 2,280 | 2,195 | 2,237 | -3.33% | 58,300 | 670億8852万 | -13.43% | 32.26 | 2.52 |
04/15 | 2,347 | 2,347 | 2,281 | 2,314 | -3.46% | 37,800 | 693億9778万 | -11% | 33.37 | 2.6 |
04/12 | 2,316 | 2,409 | 2,301 | 2,397 | +2.83% | 38,200 | 718億8698万 | -8.27% | 34.56 | 2.7 |
04/11 | 2,416 | 2,416 | 2,314 | 2,331 | -5.44% | 59,000 | 699億762万 | -11.1% | 33.61 | 2.62 |
04/10 | 2,486 | 2,534 | 2,454 | 2,465 | -0.36% | 22,900 | 739億2633万 | -6.59% | 35.54 | 2.77 |
04/09 | 2,464 | 2,526 | 2,408 | 2,474 | +1.94% | 60,500 | 741億9624万 | -6.54% | 35.67 | 2.78 |
04/08 | 2,559 | 2,618 | 2,427 | 2,427 | -5.93% | 53,300 | 727億8670万 | -8.76% | 35 | 2.73 |
04/05 | 2,732 | 2,748 | 2,554 | 2,580 | -4.69% | 64,900 | 773億7523万 | -3.77% | 37.2 | 2.9 |
04/04 | 2,665 | 2,740 | 2,586 | 2,707 | +1.58% | 41,100 | 811億8401万 | +0.3% | 39.03 | 3.04 |
04/03 | 2,653 | 2,710 | 2,600 | 2,665 | +2.38% | 54,500 | 799億2441万 | -1.55% | 38.43 | 3 |
04/02 | 2,663 | 2,663 | 2,550 | 2,603 | -2.25% | 47,600 | 780億6501万 | -4.09% | 37.53 | 2.93 |
04/01 | 2,734 | 2,734 | 2,653 | 2,663 | -1.48% | 5,900 | 798億6443万 | -2.13% | 38.4 | 2.99 |
03/29 | 2,667 | 2,735 | 2,652 | 2,703 | +1.2% | 19,900 | 810億6405万 | -0.81% | 38.98 | 3.04 |
03/28 | 2,650 | 2,712 | 2,637 | 2,671 | +0.79% | 20,100 | 801億435万 | -2.05% | 38.52 | 3 |
03/27 | 2,647 | 2,730 | 2,647 | 2,650 | -0.23% | 31,500 | 794億7456万 | -3.07% | 38.21 | 2.98 |
03/26 | 2,650 | 2,674 | 2,597 | 2,656 | +0.42% | 24,500 | 796億5450万 | -3.17% | 38.3 | 2.99 |
03/25 | 2,654 | 2,704 | 2,592 | 2,645 | +0.8% | 66,600 | 793億2460万 | -3.85% | 38.14 | 2.97 |
03/22 | 2,654 | 2,684 | 2,581 | 2,624 | -1.02% | 45,600 | 786億9480万 | -4.58% | 37.84 | 2.95 |
03/21 | 2,710 | 2,733 | 2,625 | 2,651 | -2.03% | 29,700 | 795億455万 | -3.67% | 38.23 | 2.98 |
03/19 | 2,721 | 2,790 | 2,691 | 2,706 | -0.55% | 54,400 | 811億5402万 | -1.71% | 39.02 | 3.04 |
03/18 | 2,651 | 2,731 | 2,651 | 2,721 | +2.68% | 29,600 | 816億387万 | -1.34% | 39.24 | 3.06 |
03/15 | 2,694 | 2,756 | 2,620 | 2,650 | -0.38% | 45,200 | 794億7456万 | -3.92% | 38.21 | 2.98 |
03/14 | 2,655 | 2,726 | 2,640 | 2,660 | +0.38% | 48,500 | 797億7446万 | -3.59% | 38.36 | 2.99 |
03/13 | 2,763 | 2,804 | 2,650 | 2,650 | -3.21% | 61,800 | 794億7456万 | -3.99% | 38.21 | 2.98 |
03/12 | 2,656 | 2,746 | 2,625 | 2,738 | +3.09% | 48,000 | 821億1371万 | -0.9% | 39.48 | 3.08 |
03/11 | 2,585 | 2,672 | 2,551 | 2,656 | +1.3% | 65,700 | 796億5450万 | -3.8% | 38.3 | 2.99 |
03/08 | 2,590 | 2,681 | 2,585 | 2,622 | -0.68% | 91,100 | 786億3482万 | -5.14% | 37.81 | 2.95 |
03/07 | 2,742 | 2,803 | 2,640 | 2,640 | -3.72% | 64,600 | 791億7465万 | -4.56% | 38.07 | 2.97 |
03/06 | 2,632 | 2,813 | 2,632 | 2,742 | +2.24% | 68,900 | 822億3367万 | -0.9% | 39.54 | 3.08 |
03/05 | 2,711 | 2,761 | 2,670 | 2,682 | -4.04% | 106,200 | 804億3425万 | -2.9% | 38.67 | 3.02 |
03/04 | 2,972 | 2,976 | 2,771 | 2,795 | -5.48% | 75,000 | 838億2316万 | +1.38% | 40.3 | 3.14 |
03/01 | 2,960 | 2,987 | 2,824 | 2,957 | -2.41% | 129,700 | 886億8161万 | +7.68% | 42.64 | 3.33 |
02/29 | 2,900 | 3,055 | 2,858 | 3,030 | +4.74% | 86,700 | 908億7091万 | +11.03% | 43.69 | 3.41 |
02/28 | 2,847 | 2,914 | 2,830 | 2,893 | +2.23% | 40,100 | 867億6222万 | +6.83% | 41.72 | 3.25 |
02/27 | 2,795 | 2,842 | 2,728 | 2,830 | +1.25% | 42,200 | 848億7283万 | +5.2% | 40.81 | 3.18 |
02/26 | 2,839 | 2,842 | 2,746 | 2,795 | +1.42% | 49,000 | 838億2316万 | +4.56% | 40.3 | 3.14 |
02/22 | 2,797 | 2,801 | 2,673 | 2,756 | +0.29% | 40,500 | 826億5354万 | +3.77% | 39.74 | 3.1 |
02/21 | 2,856 | 2,856 | 2,717 | 2,748 | -3.78% | 44,100 | 824億1361万 | +4.09% | 39.63 | 3.09 |
02/20 | 2,900 | 2,949 | 2,850 | 2,856 | -0.63% | 54,000 | 856億5258万 | +8.63% | 41.18 | 3.21 |
02/19 | 2,866 | 2,938 | 2,805 | 2,874 | +1.05% | 95,000 | 861億9240万 | +10.03% | 41.44 | 3.23 |
02/16 | 2,607 | 2,866 | 2,597 | 2,844 | +7.73% | 105,500 | 852億9269万 | +9.76% | 41.01 | 3.2 |
02/15 | 2,706 | 2,706 | 2,638 | 2,640 | -0.6% | 49,600 | 791億7465万 | +2.72% | 38.07 | 2.97 |
02/14 | 2,637 | 2,696 | 2,611 | 2,656 | -1.15% | 63,400 | 796億5450万 | +3.87% | 38.3 | 2.99 |
02/13 | 2,787 | 2,798 | 2,676 | 2,687 | -4.68% | 95,100 | 805億8420万 | +5.66% | 38.75 | 3.02 |
02/09 | 2,749 | 2,849 | 2,738 | 2,819 | +2.92% | 89,500 | 845億4293万 | +11.56% | 40.65 | 3.17 |
02/08 | 2,707 | 2,771 | 2,659 | 2,739 | +3.09% | 100,200 | 821億4370万 | +9.25% | 39.5 | 3.08 |
02/07 | 2,699 | 2,699 | 2,605 | 2,657 | -1.48% | 62,200 | 796億8449万 | +6.84% | 38.31 | 2.99 |
02/06 | 2,724 | 2,749 | 2,680 | 2,697 | -1.21% | 45,600 | 808億8410万 | +9.15% | 38.89 | 3.03 |
02/05 | 2,678 | 2,763 | 2,640 | 2,730 | +1.94% | 97,400 | 818億7379万 | +11.2% | 39.37 | 3.07 |
02/02 | 2,695 | 2,744 | 2,646 | 2,678 | -2.44% | 79,900 | 803億1429万 | +10.07% | 38.62 | 3.01 |
02/01 | 2,623 | 2,756 | 2,605 | 2,745 | +3.58% | 113,000 | 823億2364万 | +13.43% | 39.58 | 3.09 |
01/31 | 2,653 | 2,754 | 2,618 | 2,650 | -0.71% | 109,200 | 794億7456万 | +10.14% | 38.21 | 2.98 |
01/30 | 2,865 | 2,977 | 2,593 | 2,669 | +2.03% | 713,800 | 800億4437万 | +11.58% | 38.49 | 3 |
01/29 | 2,595 | 2,624 | 2,472 | 2,616 | +2.15% | 225,600 | 784億5488万 | +10.01% | 37.72 | 2.94 |
01/26 | 2,529 | 2,598 | 2,470 | 2,561 | +1.51% | 115,400 | 768億541万 | +8.33% | 36.93 | 2.88 |
01/25 | 2,550 | 2,568 | 2,454 | 2,523 | -0.12% | 74,300 | 756億6577万 | +7.13% | 36.38 | 2.84 |
01/24 | 2,539 | 2,544 | 2,506 | 2,526 | +0.52% | 79,300 | 757億5575万 | +7.63% | 36.42 | 2.84 |
01/23 | 2,499 | 2,543 | 2,489 | 2,513 | +2.49% | 78,100 | 753億6587万 | +7.67% | 36.24 | 2.83 |
01/22 | 2,410 | 2,497 | 2,387 | 2,452 | +2.25% | 68,700 | 735億3646万 | +5.78% | 35.36 | 2.76 |
01/19 | 2,439 | 2,444 | 2,382 | 2,398 | +1.78% | 60,300 | 719億1697万 | +4.08% | 34.58 | 2.7 |
01/18 | 2,356 | 2,393 | 2,331 | 2,356 | -0.76% | 88,400 | 706億5738万 | +2.61% | 33.97 | 2.65 |
01/17 | 2,435 | 2,440 | 2,328 | 2,374 | -4.16% | 150,500 | 711億9720万 | +3.67% | 34.23 | 2.67 |
01/16 | 2,431 | 2,498 | 2,431 | 2,477 | +2.31% | 83,300 | 742億8622万 | +8.74% | 35.72 | 2.79 |
01/15 | 2,360 | 2,421 | 2,340 | 2,421 | +3.64% | 70,600 | 726億675万 | +6.93% | 34.91 | 2.72 |
01/12 | 2,349 | 2,381 | 2,242 | 2,336 | +0.52% | 113,600 | 700億5757万 | +3.73% | 33.68 | 2.63 |
01/11 | 2,349 | 2,384 | 2,309 | 2,324 | +0.65% | 77,200 | 696億9768万 | +3.43% | 33.51 | 2.61 |
01/10 | 2,365 | 2,370 | 2,301 | 2,309 | -0.47% | 65,200 | 692億4783万 | +2.8% | 33.3 | 2.6 |
01/09 | 2,299 | 2,356 | 2,297 | 2,320 | +1.98% | 80,500 | 695億7772万 | +2.88% | 33.45 | 2.61 |
01/05 | 2,329 | 2,357 | 2,260 | 2,275 | -2.32% | 59,300 | 682億2816万 | +0.44% | 32.8 | 2.56 |
01/04 | 2,252 | 2,388 | 2,226 | 2,329 | +4.3% | 122,700 | 698億4764万 | +2.33% | 33.58 | 2.62 |
2023 |
12/29 | 2,262 | 2,263 | 2,172 | 2,233 | -1.85% | 134,200 | 669億6856万 | -2.45% | 32.2 | 2.51 |
12/28 | 2,286 | 2,320 | 2,226 | 2,275 | -0.61% | 86,300 | 682億2816万 | -1.34% | 32.8 | 2.56 |
12/27 | 2,230 | 2,348 | 2,230 | 2,289 | +5% | 164,900 | 686億4802万 | -1.38% | 33.01 | 2.57 |
12/26 | 2,325 | 2,357 | 2,170 | 2,180 | -7% | 148,000 | 653億7907万 | -6.84% | 31.44 | 2.45 |
12/25 | 2,405 | 2,405 | 2,262 | 2,344 | -1.88% | 122,900 | 702億9749万 | -0.64% | 33.8 | 2.64 |
12/22 | 2,285 | 2,465 | 2,283 | 2,389 | +3.87% | 188,000 | 716億4706万 | +0.67% | 34.45 | 2.69 |
12/21 | 2,310 | 2,369 | 2,294 | 2,300 | -1.5% | 83,600 | 689億7792万 | -3.52% | 33.17 | 2.59 |
12/20 | 2,270 | 2,395 | 2,261 | 2,335 | +2.77% | 119,300 | 700億2758万 | -2.63% | 33.67 | 2.63 |
12/19 | 2,275 | 2,325 | 2,242 | 2,272 | -2.28% | 80,000 | 681億3818万 | -5.8% | 32.76 | 2.56 |
12/18 | 2,287 | 2,342 | 2,237 | 2,325 | -0.13% | 82,000 | 697億2768万 | -4.36% | 33.53 | 2.61 |
12/15 | 2,229 | 2,395 | 2,227 | 2,328 | +6.59% | 203,100 | 698億1765万 | -5.02% | 33.57 | 2.62 |
12/14 | 2,160 | 2,200 | 2,114 | 2,184 | +2.25% | 101,300 | 654億9903万 | -11.76% | 31.49 | 2.46 |
12/13 | 2,090 | 2,178 | 2,045 | 2,136 | +2.5% | 133,500 | 640億5949万 | -14.66% | 30.8 | 2.4 |
12/12 | 2,202 | 2,265 | 2,065 | 2,084 | -5.7% | 115,800 | 624億9999万 | -17.6% | 30.05 | 2.34 |
12/11 | 2,279 | 2,295 | 2,197 | 2,210 | +0.82% | 95,900 | 662億7878万 | -13.57% | 31.87 | 2.49 |
12/08 | 2,111 | 2,293 | 2,111 | 2,192 | +4.98% | 249,700 | 657億3895万 | -14.71% | 31.61 | 2.47 |
12/07 | 2,149 | 2,235 | 2,071 | 2,088 | -1.79% | 121,500 | 626億1995万 | -19.2% | 30.11 | 2.35 |
12/06 | 2,132 | 2,168 | 2,105 | 2,126 | +1% | 111,200 | 637億5959万 | -18.39% | 30.66 | 2.39 |
12/05 | 2,181 | 2,191 | 2,099 | 2,105 | -5.65% | 162,000 | 631億2979万 | -19.72% | 30.35 | 2.37 |
12/04 | 2,299 | 2,320 | 2,190 | 2,231 | -2.96% | 136,400 | 669億858万 | -15.3% | 32.17 | 2.51 |
12/01 | 2,427 | 2,427 | 2,271 | 2,299 | -8.91% | 174,800 | 689億4792万 | -12.85% | 33.15 | 2.59 |
11/30 | 2,580 | 2,605 | 2,431 | 2,524 | -1.98% | 197,000 | 756億9576万 | -4.21% | 36.4 | 2.84 |
11/29 | 2,551 | 2,605 | 2,522 | 2,575 | +0.94% | 92,500 | 772億2528万 | -1.94% | 37.13 | 2.9 |
11/28 | 2,606 | 2,607 | 2,515 | 2,551 | -3.3% | 69,800 | 765億551万 | -2.19% | 36.78 | 2.87 |
11/27 | 2,684 | 2,721 | 2,605 | 2,638 | -1.05% | 51,500 | 791億1467万 | +1.89% | 38.04 | 2.97 |
11/24 | 2,663 | 2,719 | 2,635 | 2,666 | +0.19% | 58,200 | 799億5440万 | +3.65% | 38.44 | 3 |
11/22 | 2,665 | 2,715 | 2,611 | 2,661 | -3.69% | 87,800 | 798億445万 | +4.11% | 38.37 | 2.99 |