PBR
2023/09/22~2024/02/20
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 |
02/20 | 2,822 | 2,910 | 2,778 | 2,803 | -0.39% | 697,700 | 987億2166万 | +15.64% | 46.17 | 12.94 |
02/19 | 2,787 | 2,848 | 2,732 | 2,814 | +0.11% | 690,400 | 991億908万 | +16.91% | 46.35 | 12.99 |
02/16 | 2,579 | 2,817 | 2,553 | 2,811 | +10.19% | 1,434,300 | 990億342万 | +17.47% | 46.3 | 12.98 |
02/15 | 2,430 | 2,569 | 2,430 | 2,551 | +5.54% | 969,600 | 898億4622万 | +7.09% | 42.02 | 11.78 |
02/14 | 2,367 | 2,485 | 2,362 | 2,417 | 0% | 624,300 | 851億2674万 | +1.6% | 39.81 | 11.16 |
02/13 | 2,447 | 2,532 | 2,330 | 2,417 | +1.68% | 1,499,200 | 851億2674万 | +1.43% | 39.81 | 11.16 |
02/09 | 2,370 | 2,429 | 2,359 | 2,377 | -0.79% | 411,000 | 837億1794万 | -0.29% | 39.15 | 10.97 |
02/08 | 2,441 | 2,449 | 2,372 | 2,396 | -1.52% | 399,000 | 843億8712万 | +0.21% | 39.47 | 11.06 |
02/07 | 2,436 | 2,451 | 2,392 | 2,433 | -1.14% | 299,500 | 856億9026万 | +1.59% | 40.08 | 11.23 |
02/06 | 2,457 | 2,474 | 2,408 | 2,461 | -0.36% | 341,100 | 866億7642万 | +2.58% | 40.54 | 11.36 |
02/05 | 2,364 | 2,470 | 2,330 | 2,470 | +5.65% | 551,400 | 869億9340万 | +3% | 40.69 | 11.4 |
02/02 | 2,300 | 2,383 | 2,294 | 2,338 | +1.65% | 382,100 | 823億4436万 | -2.26% | 38.51 | 10.79 |
02/01 | 2,288 | 2,335 | 2,283 | 2,300 | -0.78% | 294,400 | 810億600万 | -3.81% | 37.88 | 10.62 |
01/31 | 2,348 | 2,348 | 2,280 | 2,318 | -1.45% | 429,300 | 816億3996万 | -3.13% | 38.18 | 10.7 |
01/30 | 2,370 | 2,374 | 2,302 | 2,352 | +1.38% | 292,300 | 828億3744万 | -1.88% | 38.74 | 10.86 |
01/29 | 2,370 | 2,370 | 2,292 | 2,320 | -0.56% | 322,000 | 817億1040万 | -3.29% | 38.21 | 10.71 |
01/26 | 2,352 | 2,363 | 2,290 | 2,333 | -0.43% | 293,600 | 821億6826万 | -3.03% | 38.43 | 10.77 |
01/25 | 2,371 | 2,373 | 2,292 | 2,343 | -1.6% | 332,400 | 825億2046万 | -2.74% | 38.59 | 10.82 |
01/24 | 2,399 | 2,463 | 2,374 | 2,381 | -2.3% | 311,600 | 838億5882万 | -1.2% | 39.22 | 10.99 |
01/23 | 2,429 | 2,497 | 2,401 | 2,437 | +1.97% | 677,600 | 858億3114万 | +1.46% | 40.14 | 11.25 |
01/22 | 2,305 | 2,402 | 2,298 | 2,390 | +3.82% | 501,000 | 841億7580万 | +0.13% | 39.37 | 11.03 |
01/19 | 2,255 | 2,354 | 2,213 | 2,302 | +3.65% | 481,300 | 810億7644万 | -3.03% | 37.92 | 10.63 |
01/18 | 2,225 | 2,249 | 2,205 | 2,221 | -1.33% | 343,700 | 782億2362万 | -6.05% | 36.58 | 10.25 |
01/17 | 2,337 | 2,338 | 2,234 | 2,251 | -4.66% | 657,700 | 792億8022万 | -4.5% | 37.08 | 10.39 |
01/16 | 2,415 | 2,460 | 2,353 | 2,361 | -1.21% | 369,300 | 831億5442万 | +0.51% | 38.89 | 10.9 |
01/15 | 2,465 | 2,470 | 2,358 | 2,390 | -2.45% | 446,700 | 841億7580万 | +2.14% | 39.37 | 11.03 |
01/12 | 2,507 | 2,509 | 2,404 | 2,450 | -3.43% | 606,900 | 862億8900万 | +5.2% | 40.36 | 11.31 |
01/11 | 2,514 | 2,556 | 2,466 | 2,537 | +2.05% | 501,200 | 893億5314万 | +9.31% | 41.79 | 11.71 |
01/10 | 2,528 | 2,534 | 2,468 | 2,486 | -1.15% | 366,000 | 875億5692万 | +7.71% | 40.95 | 11.48 |
01/09 | 2,472 | 2,522 | 2,384 | 2,515 | +2.78% | 707,200 | 885億7830万 | +9.35% | 41.43 | 11.61 |
01/05 | 2,506 | 2,519 | 2,412 | 2,447 | -3.89% | 858,100 | 861億8334万 | +6.62% | 40.31 | 11.3 |
01/04 | 2,446 | 2,561 | 2,400 | 2,546 | +2% | 601,500 | 896億7012万 | +11.08% | 41.94 | 11.75 |
2023 |
12/29 | 2,559 | 2,562 | 2,464 | 2,496 | -1.69% | 638,300 | 879億912万 | +9.14% | 41.11 | 11.51 |
12/28 | 2,409 | 2,539 | 2,377 | 2,539 | +5% | 725,400 | 894億2358万 | +11.02% | 41.82 | 11.71 |
12/27 | 2,350 | 2,464 | 2,277 | 2,418 | +4% | 844,200 | 851億6196万 | +5.82% | 39.83 | 11.15 |
12/26 | 2,376 | 2,452 | 2,308 | 2,325 | -0.04% | 659,900 | 818億8650万 | +1.48% | 38.3 | 10.73 |
12/25 | 2,373 | 2,384 | 2,306 | 2,326 | -0.81% | 658,600 | 819億2172万 | +1.22% | 38.31 | 10.73 |
12/22 | 2,412 | 2,424 | 2,337 | 2,345 | -2.78% | 510,500 | 825億9090万 | +1.82% | 38.63 | 10.82 |
12/21 | 2,371 | 2,432 | 2,355 | 2,412 | +0.25% | 415,100 | 849億5064万 | +4.51% | 39.73 | 11.13 |
12/20 | 2,497 | 2,538 | 2,398 | 2,406 | -3.14% | 808,600 | 847億3932万 | +3.84% | 39.63 | 11.1 |
12/19 | 2,368 | 2,494 | 2,357 | 2,484 | +2.77% | 685,400 | 874億8648万 | +6.93% | 40.92 | 11.46 |
12/18 | 2,410 | 2,456 | 2,343 | 2,417 | +2.42% | 1,067,400 | 851億2674万 | +3.73% | 39.81 | 11.15 |
12/15 | 2,180 | 2,374 | 2,164 | 2,360 | +8.06% | 1,257,900 | 831億1920万 | +0.85% | 38.87 | 10.89 |
12/14 | 2,170 | 2,219 | 2,130 | 2,184 | +5.3% | 1,109,100 | 769億2048万 | -7.1% | 35.97 | 10.07 |
12/13 | 2,050 | 2,109 | 2,047 | 2,074 | +1.22% | 539,200 | 730億4628万 | -12.42% | 34.16 | 9.57 |
12/12 | 2,091 | 2,110 | 2,014 | 2,049 | -0.39% | 483,100 | 721億6578万 | -14.27% | 33.75 | 9.45 |
12/11 | 2,033 | 2,099 | 2,028 | 2,057 | +0.59% | 507,800 | 724億4754万 | -14.82% | 33.88 | 9.49 |
12/08 | 2,060 | 2,100 | 2,033 | 2,045 | -0.2% | 607,900 | 720億2490万 | -15.95% | 33.68 | 9.43 |
12/07 | 2,151 | 2,152 | 2,044 | 2,049 | -4.16% | 638,500 | 721億6578万 | -16.33% | 33.75 | 9.45 |
12/06 | 2,122 | 2,167 | 2,085 | 2,138 | +0.75% | 764,800 | 753億36万 | -13.44% | 35.22 | 9.86 |
12/05 | 2,220 | 2,220 | 2,120 | 2,122 | -5.94% | 893,700 | 747億3684万 | -14.61% | 34.95 | 9.79 |
12/04 | 2,211 | 2,284 | 2,207 | 2,256 | +1.9% | 622,700 | 794億5632万 | -9.58% | 37.16 | 10.41 |
12/01 | 2,229 | 2,255 | 2,164 | 2,214 | -2.85% | 955,400 | 779億7708万 | -11.44% | 36.47 | 10.21 |
11/30 | 2,372 | 2,382 | 2,267 | 2,279 | -4.24% | 888,700 | 802億6638万 | -9.2% | 37.54 | 10.51 |
11/29 | 2,391 | 2,444 | 2,366 | 2,380 | -0.34% | 424,400 | 838億2360万 | -5.56% | 39.2 | 10.98 |
11/28 | 2,401 | 2,420 | 2,360 | 2,388 | -0.83% | 419,100 | 841億536万 | -5.24% | 39.33 | 11.02 |
11/27 | 2,498 | 2,532 | 2,405 | 2,408 | -3.6% | 469,000 | 848億976万 | -4.56% | 39.66 | 11.11 |
11/24 | 2,488 | 2,518 | 2,461 | 2,498 | +0.4% | 420,100 | 879億7956万 | -1.19% | 41.15 | 11.52 |
11/22 | 2,569 | 2,572 | 2,476 | 2,488 | -3.08% | 573,400 | 876億2736万 | -1.78% | 40.98 | 11.48 |
11/21 | 2,520 | 2,593 | 2,481 | 2,567 | +2.76% | 658,100 | 904億974万 | +1.14% | 42.28 | 11.84 |
11/20 | 2,451 | 2,521 | 2,431 | 2,498 | +1.67% | 628,700 | 879億7956万 | -1.73% | 41.15 | 11.52 |
11/17 | 2,453 | 2,491 | 2,428 | 2,457 | -0.93% | 497,100 | 865億3554万 | -3.8% | 40.47 | 11.33 |
11/16 | 2,630 | 2,641 | 2,465 | 2,480 | -5.99% | 1,015,700 | 873億4560万 | -3.69% | 40.85 | 11.44 |
11/15 | 2,645 | 2,729 | 2,623 | 2,638 | +3.17% | 963,700 | 929億1036万 | +1.81% | 43.45 | 12.17 |
11/14 | 2,642 | 2,666 | 2,488 | 2,557 | -3.62% | 1,087,400 | 900億5754万 | -1.58% | 42.12 | 11.8 |
11/13 | 2,706 | 2,808 | 2,576 | 2,653 | -0.11% | 1,492,000 | 934億3866万 | +1.76% | 43.7 | 12.24 |
11/10 | 2,581 | 2,658 | 2,518 | 2,656 | +0.42% | 753,200 | 935億4432万 | +1.53% | 43.75 | 12.25 |
11/09 | 2,610 | 2,666 | 2,570 | 2,645 | +1.34% | 633,300 | 931億5690万 | +1.19% | 43.57 | 12.2 |
11/08 | 2,678 | 2,687 | 2,568 | 2,610 | -0.68% | 873,400 | 919億2420万 | -0.34% | 42.99 | 12.04 |
11/07 | 2,605 | 2,660 | 2,573 | 2,628 | -1.57% | 732,000 | 925億5816万 | 0% | 43.29 | 12.12 |
11/06 | 2,599 | 2,721 | 2,592 | 2,670 | +6.8% | 1,008,900 | 940億3740万 | +1.1% | 43.98 | 12.32 |
11/02 | 2,518 | 2,574 | 2,468 | 2,500 | +1.96% | 841,500 | 880億5000万 | -5.41% | 41.18 | 11.53 |
11/01 | 2,584 | 2,584 | 2,417 | 2,452 | -4.89% | 1,098,600 | 863億5944万 | -7.68% | 40.39 | 11.31 |
10/31 | 2,449 | 2,583 | 2,432 | 2,578 | +3.16% | 939,700 | 907億9716万 | -3.37% | 42.46 | 11.89 |
10/30 | 2,400 | 2,542 | 2,394 | 2,499 | +4.82% | 864,900 | 880億1478万 | -6.68% | 41.16 | 11.53 |
10/27 | 2,408 | 2,432 | 2,335 | 2,384 | +0.17% | 835,700 | 839億6448万 | -11.31% | 39.27 | 11 |
10/26 | 2,395 | 2,452 | 2,373 | 2,380 | -3.33% | 867,300 | 838億2360万 | -11.82% | 39.2 | 10.98 |
10/25 | 2,530 | 2,592 | 2,440 | 2,462 | -2.88% | 1,024,800 | 867億1164万 | -8.78% | 40.55 | 11.36 |
10/24 | 2,401 | 2,544 | 2,310 | 2,535 | +7.14% | 1,271,700 | 892億8270万 | -6.11% | 41.76 | 11.69 |
10/23 | 2,474 | 2,490 | 2,333 | 2,366 | -4.44% | 1,002,300 | 833億3052万 | -12.4% | 38.97 | 10.91 |
10/20 | 2,478 | 2,513 | 2,423 | 2,476 | -1.75% | 821,100 | 872億472万 | -8.6% | 40.78 | 11.42 |
10/19 | 2,557 | 2,595 | 2,490 | 2,520 | -4.4% | 929,000 | 887億5440万 | -7.01% | 41.51 | 11.62 |
10/18 | 2,615 | 2,650 | 2,535 | 2,636 | +1.35% | 934,900 | 928億3992万 | -2.73% | 43.42 | 12.16 |
10/17 | 2,723 | 2,749 | 2,545 | 2,601 | -2.69% | 1,202,600 | 916億722万 | -3.88% | 42.84 | 12 |
10/16 | 2,710 | 2,730 | 2,630 | 2,673 | -3.92% | 897,900 | 941億4306万 | -1.22% | 44.03 | 12.33 |
10/13 | 2,907 | 2,922 | 2,770 | 2,782 | -7.02% | 1,187,200 | 979億8204万 | +2.81% | 45.82 | 12.83 |
10/12 | 2,870 | 3,030 | 2,822 | 2,992 | +3.49% | 1,075,900 | 1053億7824万 | +10.57% | 49.28 | 13.8 |
10/11 | 2,825 | 2,944 | 2,812 | 2,891 | +2.7% | 1,003,800 | 1018億2102万 | +7.03% | 47.62 | 13.34 |
10/10 | 2,794 | 2,877 | 2,776 | 2,815 | +1.4% | 774,500 | 991億4430万 | +4.34% | 46.37 | 12.99 |
10/06 | 2,835 | 2,851 | 2,693 | 2,776 | -3.78% | 1,466,800 | 977億7072万 | +2.78% | 45.73 | 12.81 |
10/05 | 2,629 | 2,892 | 2,582 | 2,885 | +11.35% | 1,511,600 | 1016億970万 | +6.65% | 47.52 | 13.31 |
10/04 | 2,681 | 2,710 | 2,565 | 2,591 | -6.39% | 1,171,800 | 912億5502万 | -4.25% | 42.68 | 11.95 |
10/03 | 2,830 | 2,882 | 2,740 | 2,768 | -2.71% | 838,700 | 974億8896万 | +1.76% | 45.59 | 12.77 |
10/02 | 2,995 | 3,030 | 2,840 | 2,845 | -3.62% | 1,221,300 | 1002億90万 | +4.56% | 46.86 | 13.12 |
09/29 | 2,757 | 2,974 | 2,748 | 2,952 | +8.53% | 1,659,100 | 1039億6944万 | +8.53% | 48.62 | 14.49 |
09/28 | 2,799 | 2,896 | 2,720 | 2,720 | -3.75% | 1,008,800 | 957億9840万 | +0.29% | 44.8 | 13.35 |
09/27 | 2,814 | 2,929 | 2,688 | 2,826 | +2.69% | 1,761,800 | 995億3172万 | +4.17% | 46.55 | 13.87 |
09/26 | 2,822 | 2,852 | 2,715 | 2,752 | -2.1% | 673,900 | 969億2544万 | +1.47% | 45.33 | 13.51 |
09/25 | 2,800 | 2,871 | 2,701 | 2,811 | +2.22% | 1,500,800 | 990億342万 | +3.57% | 46.3 | 13.8 |
09/22 | 2,605 | 2,789 | 2,556 | 2,750 | +2.88% | 3,201,400 | 968億5500万 | +1.48% | 45.3 | 13.5 |