PBR
2023/08/17~2024/01/15
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 |
01/15 | 202 | 204 | 200 | 204 | +0.99% | 29,800 | 23億4438万 | +0.99% | 185.59 | 4.38 |
01/12 | 201 | 204 | 200 | 202 | +0.5% | 20,300 | 23億2140万 | 0% | 183.77 | 4.33 |
01/11 | 201 | 209 | 199 | 201 | +1.01% | 59,700 | 23億991万 | -0.5% | 182.86 | 4.31 |
01/10 | 202 | 202 | 199 | 199 | -1% | 39,700 | 22億8692万 | -1.49% | 181.04 | 4.27 |
01/09 | 203 | 205 | 201 | 201 | +0.5% | 28,600 | 23億991万 | -0.5% | 182.86 | 4.31 |
01/05 | 202 | 207 | 200 | 200 | 0% | 56,100 | 22億9842万 | -0.5% | 181.95 | 4.29 |
01/04 | 197 | 203 | 197 | 200 | +1.01% | 45,700 | 22億9842万 | -0.5% | 181.95 | 4.29 |
2023 |
12/29 | 199 | 205 | 197 | 198 | -1% | 63,500 | 22億7543万 | -1.98% | 180.13 | 4.26 |
12/28 | 196 | 206 | 195 | 200 | +0.5% | 89,500 | 22億9842万 | -0.5% | 181.95 | 4.31 |
12/27 | 205 | 211 | 199 | 199 | -3.86% | 197,800 | 22億8692万 | -1% | 181.04 | 4.29 |
12/26 | 208 | 240 | 202 | 207 | +3.5% | 2,016,900 | 23億7886万 | +2.99% | 188.32 | 4.46 |
12/25 | 192 | 235 | 190 | 200 | +3.63% | 1,312,100 | 22億9842万 | 0% | 181.95 | 4.31 |
12/22 | 194 | 196 | 193 | 193 | -1.03% | 41,800 | 22億1797万 | -3.5% | 175.58 | 4.16 |
12/21 | 199 | 199 | 195 | 195 | -1.02% | 52,200 | 22億4095万 | -2.5% | 177.4 | 4.2 |
12/20 | 197 | 200 | 196 | 197 | -1.5% | 79,600 | 22億6394万 | -1.01% | 179.22 | 4.24 |
12/19 | 203 | 209 | 199 | 200 | -0.5% | 97,500 | 22億9842万 | +0.5% | 181.95 | 4.31 |
12/18 | 209 | 209 | 201 | 201 | -3.83% | 137,600 | 23億991万 | +1.01% | 182.86 | 4.33 |
12/15 | 220 | 238 | 202 | 209 | -5.43% | 572,100 | 24億184万 | +5.03% | 190.14 | 4.5 |
12/14 | 258 | 259 | 217 | 221 | -11.95% | 1,980,200 | 25億3975万 | +11.62% | 201.06 | 4.76 |
12/13 | 219 | 300 | 205 | 251 | +14.09% | 7,364,600 | 28億8451万 | +27.41% | 228.35 | 5.4 |
12/12 | 227 | 238 | 218 | 220 | +17.02% | 750,600 | 25億2826万 | +12.82% | 200.15 | 4.74 |
12/11 | 190 | 191 | 188 | 188 | -1.05% | 13,000 | 21億6051万 | -3.09% | 171.03 | 4.05 |
12/08 | 190 | 193 | 188 | 190 | -1.04% | 9,700 | 21億8349万 | -2.06% | 172.85 | 4.09 |
12/07 | 192 | 194 | 190 | 192 | 0% | 23,500 | 22億648万 | -1.03% | 174.67 | 4.13 |
12/06 | 192 | 195 | 191 | 192 | -1.54% | 8,600 | 22億648万 | -1.03% | 174.67 | 4.13 |
12/05 | 196 | 197 | 193 | 195 | 0% | 4,900 | 22億4095万 | +0.52% | 177.4 | 4.2 |
12/04 | 197 | 197 | 193 | 195 | -1.02% | 5,300 | 22億4095万 | +0.52% | 177.4 | 4.2 |
12/01 | 197 | 199 | 191 | 197 | 0% | 26,200 | 22億6394万 | +2.07% | 179.22 | 4.24 |
11/30 | 196 | 198 | 195 | 197 | -1.5% | 10,300 | 22億6394万 | +2.07% | 179.22 | 4.24 |
11/29 | 198 | 202 | 198 | 200 | +0.5% | 41,000 | 22億9842万 | +3.63% | 181.95 | 4.31 |
11/28 | 202 | 203 | 199 | 199 | -1.49% | 20,900 | 22億8692万 | +3.11% | 181.04 | 4.29 |
11/27 | 197 | 203 | 193 | 202 | +3.59% | 61,400 | 23億2140万 | +5.21% | 183.77 | 4.35 |
11/24 | 190 | 199 | 188 | 195 | +1.56% | 58,000 | 22億4095万 | +1.56% | 177.4 | 4.2 |
11/22 | 192 | 192 | 189 | 192 | 0% | 14,700 | 22億648万 | 0% | 174.67 | 4.13 |
11/21 | 190 | 192 | 181 | 192 | +1.59% | 42,900 | 22億648万 | +0.52% | 174.67 | 4.13 |
11/20 | 190 | 191 | 187 | 189 | -0.53% | 22,100 | 21億7200万 | -1.05% | 171.94 | 4.07 |
11/17 | 186 | 192 | 186 | 190 | 0% | 17,000 | 21億8349万 | -0.52% | 172.85 | 4.09 |
11/16 | 190 | 191 | 189 | 190 | 0% | 5,600 | 21億8349万 | -0.52% | 172.85 | 4.09 |
11/15 | 192 | 192 | 190 | 190 | -1.04% | 4,700 | 21億8349万 | -0.52% | 172.85 | 4.09 |
11/14 | 194 | 194 | 190 | 192 | -3.03% | 15,600 | 22億648万 | +0.52% | 174.67 | 4.13 |
11/13 | 195 | 198 | 195 | 198 | +2.06% | 19,900 | 22億7543万 | +3.13% | 180.13 | 4.26 |
11/10 | 193 | 194 | 193 | 194 | -0.51% | 3,400 | 22億2946万 | +1.04% | 176.49 | 4.18 |
11/09 | 196 | 196 | 193 | 195 | +1.04% | 4,000 | 22億4095万 | +1.56% | 177.4 | 4.2 |
11/08 | 193 | 195 | 193 | 193 | 0% | 8,400 | 22億1797万 | +0.52% | 175.58 | 4.16 |
11/07 | 192 | 193 | 192 | 193 | +0.52% | 4,000 | 22億1797万 | +0.52% | 175.58 | 4.16 |
11/06 | 192 | 193 | 190 | 192 | +0.52% | 6,300 | 22億648万 | -0.52% | 174.67 | 4.13 |
11/02 | 190 | 191 | 185 | 191 | 0% | 18,300 | 21億9499万 | -1.04% | 173.76 | 4.11 |
11/01 | 190 | 193 | 186 | 191 | +0.53% | 11,200 | 21億9499万 | -1.55% | 173.76 | 4.11 |
10/31 | 189 | 190 | 188 | 190 | +0.53% | 2,300 | 21億8349万 | -2.06% | 172.85 | 4.09 |
10/30 | 192 | 192 | 185 | 189 | -1.56% | 19,100 | 21億7200万 | -3.08% | 171.94 | 4.07 |
10/27 | 192 | 193 | 192 | 192 | 0% | 2,200 | 22億648万 | -1.54% | 174.67 | 4.13 |
10/26 | 193 | 193 | 191 | 192 | -0.52% | 1,500 | 22億648万 | -1.54% | 174.67 | 4.13 |
10/25 | 191 | 193 | 191 | 193 | 0% | 2,500 | 22億1797万 | -1.53% | 175.58 | 4.16 |
10/24 | 192 | 193 | 188 | 193 | +0.52% | 7,000 | 22億1797万 | -1.53% | 175.58 | 4.16 |
10/23 | 187 | 196 | 187 | 192 | +2.67% | 17,400 | 22億648万 | -2.54% | 174.67 | 4.13 |
10/20 | 191 | 191 | 185 | 187 | -2.09% | 14,000 | 21億4902万 | -5.08% | 170.12 | 4.03 |
10/19 | 190 | 191 | 187 | 191 | +0.53% | 9,900 | 21億9499万 | -3.54% | 173.76 | 4.11 |
10/18 | 180 | 190 | 180 | 190 | +5.56% | 30,100 | 21億8349万 | -4.04% | 172.85 | 4.09 |
10/17 | 184 | 188 | 180 | 180 | -3.23% | 24,500 | 20億6857万 | -9.55% | 163.76 | 3.88 |
10/16 | 189 | 189 | 185 | 186 | -1.06% | 15,200 | 21億3753万 | -6.53% | 169.21 | 4.01 |
10/13 | 189 | 190 | 187 | 188 | -0.53% | 12,600 | 21億6051万 | -6% | 171.03 | 4.05 |
10/12 | 195 | 195 | 189 | 189 | -3.08% | 32,100 | 21億7200万 | -5.97% | 171.94 | 4.07 |
10/11 | 197 | 198 | 195 | 195 | -1.02% | 10,100 | 22億4095万 | -2.99% | 177.4 | 4.2 |
10/10 | 200 | 200 | 196 | 197 | -1.5% | 22,200 | 22億6394万 | -2.48% | 179.22 | 4.24 |
10/06 | 198 | 201 | 198 | 200 | 0% | 16,100 | 22億9842万 | -0.99% | 181.95 | 4.31 |
10/05 | 199 | 201 | 196 | 200 | +0.5% | 32,500 | 22億9842万 | -0.99% | 181.95 | 4.31 |
10/04 | 200 | 200 | 198 | 199 | -0.5% | 23,400 | 22億8692万 | -1.49% | 181.04 | 4.29 |
10/03 | 201 | 205 | 199 | 200 | -0.5% | 35,800 | 22億9842万 | -0.99% | 181.95 | 4.31 |
10/02 | 199 | 201 | 199 | 201 | +0.5% | 12,900 | 23億991万 | -0.99% | 182.86 | 4.33 |
09/29 | 203 | 203 | 200 | 200 | -0.99% | 9,900 | 22億9842万 | -1.48% | 181.95 | 4.47 |
09/28 | 201 | 202 | 200 | 202 | 0% | 6,900 | 23億2140万 | -0.49% | 183.77 | 4.51 |
09/27 | 202 | 203 | 201 | 202 | -0.98% | 9,500 | 23億2140万 | -0.49% | 183.77 | 4.51 |
09/26 | 202 | 204 | 200 | 204 | +0.99% | 23,300 | 23億4438万 | +0.49% | 185.59 | 4.56 |
09/25 | 200 | 202 | 200 | 202 | +0.5% | 8,300 | 23億2140万 | -0.49% | 183.77 | 4.51 |
09/22 | 200 | 202 | 197 | 201 | 0% | 26,500 | 23億991万 | -1.95% | 182.86 | 4.49 |
09/21 | 201 | 201 | 200 | 201 | -0.99% | 10,800 | 23億991万 | -2.43% | 182.86 | 4.49 |
09/20 | 203 | 203 | 200 | 203 | 0% | 8,900 | 23億3289万 | -1.93% | 184.68 | 4.53 |
09/19 | 203 | 203 | 200 | 203 | +0.5% | 13,500 | 23億3289万 | -2.4% | 184.68 | 4.53 |
09/15 | 201 | 202 | 200 | 202 | +0.5% | 21,300 | 23億2140万 | -3.35% | 183.77 | 4.51 |
09/14 | 202 | 202 | 201 | 201 | -0.5% | 7,100 | 23億991万 | -3.83% | 182.86 | 4.49 |
09/13 | 203 | 203 | 200 | 202 | 0% | 38,400 | 23億2140万 | -3.81% | 183.77 | 4.51 |
09/12 | 203 | 204 | 202 | 202 | -0.49% | 7,300 | 23億2140万 | -3.81% | 183.77 | 4.51 |
09/11 | 203 | 203 | 201 | 203 | 0% | 14,700 | 23億3289万 | -3.33% | 184.68 | 4.53 |
09/08 | 203 | 203 | 202 | 203 | 0% | 10,800 | 23億3289万 | -3.33% | 184.68 | 4.53 |
09/07 | 204 | 204 | 202 | 203 | 0% | 8,900 | 23億3289万 | -3.79% | 184.68 | 4.53 |
09/06 | 203 | 204 | 203 | 203 | +0.5% | 12,000 | 23億3289万 | -3.79% | 184.68 | 4.53 |
09/05 | 204 | 204 | 202 | 202 | 0% | 12,000 | 23億2140万 | -4.27% | 183.77 | 4.51 |
09/04 | 206 | 206 | 202 | 202 | -0.98% | 18,100 | 23億2140万 | -4.27% | 183.77 | 4.51 |
09/01 | 205 | 206 | 201 | 204 | -0.49% | 29,200 | 23億4438万 | -3.32% | 185.59 | 4.56 |
08/31 | 205 | 206 | 204 | 205 | +0.49% | 13,300 | 23億5588万 | -2.84% | 186.5 | 4.58 |
08/30 | 204 | 206 | 204 | 204 | 0% | 10,600 | 23億4438万 | -3.32% | 185.59 | 4.56 |
08/29 | 208 | 208 | 204 | 204 | -0.97% | 20,300 | 23億4438万 | -3.32% | 185.59 | 4.56 |
08/28 | 204 | 207 | 201 | 206 | +0.98% | 30,700 | 23億6737万 | -2.37% | 187.41 | 4.6 |
08/25 | 204 | 207 | 204 | 204 | 0% | 33,700 | 23億4438万 | -3.32% | 185.59 | 4.56 |
08/24 | 206 | 210 | 204 | 204 | -0.97% | 43,800 | 23億4438万 | -3.77% | 185.59 | 4.56 |
08/23 | 201 | 206 | 200 | 206 | +1.48% | 65,700 | 23億6737万 | -2.83% | 187.41 | 4.6 |
08/22 | 209 | 210 | 201 | 203 | -2.87% | 110,800 | 23億3289万 | -4.69% | 184.68 | 4.53 |
08/21 | 219 | 219 | 205 | 209 | -11.06% | 292,200 | 24億184万 | -1.88% | 190.14 | 4.67 |
08/18 | 235 | 241 | 228 | 235 | +0.43% | 273,000 | 27億64万 | +10.33% | 213.79 | 5.25 |
08/17 | 236 | 252 | 221 | 234 | +0.86% | 430,700 | 26億8915万 | +10.38% | 212.88 | 5.23 |