PBR
2023/10/05~2024/03/05
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 |
03/05 | 1,195 | 1,205 | 1,180 | 1,200 | +0.42% | 38,800 | 327億9721万 | -4% | 7.29 | 0.78 |
03/04 | 1,209 | 1,223 | 1,195 | 1,195 | -0.99% | 76,300 | 326億6056万 | -4.86% | 7.26 | 0.77 |
03/01 | 1,216 | 1,226 | 1,205 | 1,207 | -0.82% | 26,700 | 329億8853万 | -4.36% | 7.33 | 0.78 |
02/29 | 1,221 | 1,227 | 1,205 | 1,217 | -0.33% | 32,100 | 332億6184万 | -4.02% | 7.39 | 0.79 |
02/28 | 1,216 | 1,236 | 1,216 | 1,221 | -0.16% | 41,600 | 333億7116万 | -4.08% | 7.41 | 0.79 |
02/27 | 1,210 | 1,223 | 1,198 | 1,223 | +0.82% | 51,900 | 334億2582万 | -4.3% | 7.43 | 0.79 |
02/26 | 1,200 | 1,227 | 1,200 | 1,213 | +1.08% | 42,200 | 331億5251万 | -5.46% | 7.36 | 0.78 |
02/22 | 1,202 | 1,206 | 1,194 | 1,200 | -0.17% | 39,100 | 327億9721万 | -6.76% | 7.29 | 0.78 |
02/21 | 1,220 | 1,223 | 1,198 | 1,202 | -1.96% | 38,300 | 328億5187万 | -6.89% | 7.3 | 0.78 |
02/20 | 1,244 | 1,254 | 1,220 | 1,226 | -1.21% | 37,100 | 335億782万 | -5.4% | 7.44 | 0.79 |
02/19 | 1,186 | 1,247 | 1,186 | 1,241 | +5.35% | 112,100 | 339億1778万 | -4.54% | 7.53 | 0.8 |
02/16 | 1,176 | 1,188 | 1,169 | 1,178 | +0.08% | 92,400 | 321億9593万 | -9.59% | 7.15 | 0.76 |
02/15 | 1,205 | 1,207 | 1,176 | 1,177 | -2.32% | 103,900 | 321億6860万 | -10.15% | 7.15 | 0.76 |
02/14 | 1,220 | 1,235 | 1,199 | 1,205 | -1.47% | 118,400 | 329億3387万 | -8.43% | 7.32 | 0.78 |
02/13 | 1,251 | 1,258 | 1,217 | 1,223 | -2.32% | 129,500 | 334億2582万 | -7.49% | 7.43 | 0.79 |
02/09 | 1,253 | 1,283 | 1,238 | 1,252 | -2.42% | 90,900 | 342億1842万 | -5.58% | 7.6 | 0.81 |
02/08 | 1,308 | 1,308 | 1,270 | 1,283 | -1.84% | 61,500 | 350億6568万 | -3.39% | 7.79 | 0.83 |
02/07 | 1,310 | 1,319 | 1,296 | 1,307 | -0.91% | 42,800 | 357億2163万 | -1.58% | 7.94 | 0.85 |
02/06 | 1,322 | 1,330 | 1,304 | 1,319 | -0.15% | 36,900 | 360億4960万 | -0.53% | 8.01 | 0.85 |
02/05 | 1,310 | 1,328 | 1,301 | 1,321 | +1.07% | 28,200 | 361億426万 | -0.15% | 8.02 | 0.85 |
02/02 | 1,308 | 1,308 | 1,291 | 1,307 | -0.08% | 30,000 | 357億2163万 | -0.91% | 7.94 | 0.85 |
02/01 | 1,327 | 1,327 | 1,304 | 1,308 | -1.58% | 30,600 | 357億4896万 | -0.61% | 7.94 | 0.85 |
01/31 | 1,337 | 1,338 | 1,315 | 1,329 | -0.6% | 31,500 | 363億2291万 | +1.14% | 8.07 | 0.86 |
01/30 | 1,360 | 1,360 | 1,337 | 1,337 | -1.26% | 28,200 | 365億4156万 | +1.91% | 8.12 | 0.86 |
01/29 | 1,355 | 1,355 | 1,345 | 1,354 | +0.59% | 17,100 | 370億619万 | +3.36% | 8.22 | 0.88 |
01/26 | 1,362 | 1,373 | 1,344 | 1,346 | -1.17% | 47,500 | 367億8754万 | +2.98% | 8.17 | 0.87 |
01/25 | 1,345 | 1,364 | 1,343 | 1,362 | +1.41% | 41,900 | 372億2483万 | +4.37% | 8.27 | 0.88 |
01/24 | 1,350 | 1,358 | 1,338 | 1,343 | -0.3% | 40,300 | 367億555万 | +3.23% | 8.15 | 0.87 |
01/23 | 1,358 | 1,366 | 1,343 | 1,347 | -0.3% | 57,100 | 368億1487万 | +3.86% | 8.18 | 0.87 |
01/22 | 1,335 | 1,359 | 1,331 | 1,351 | +1.35% | 56,100 | 369億2419万 | +4.49% | 8.2 | 0.87 |
01/19 | 1,327 | 1,340 | 1,319 | 1,333 | +0.45% | 45,500 | 364億3224万 | +3.49% | 8.09 | 0.86 |
01/18 | 1,337 | 1,337 | 1,315 | 1,327 | +1.45% | 47,900 | 362億6825万 | +3.27% | 8.06 | 0.86 |
01/17 | 1,314 | 1,329 | 1,306 | 1,308 | -0.46% | 51,900 | 357億4896万 | +2.03% | 7.94 | 0.85 |
01/16 | 1,335 | 1,354 | 1,313 | 1,314 | -0.9% | 85,600 | 359億1295万 | +2.66% | 7.98 | 0.85 |
01/15 | 1,334 | 1,339 | 1,320 | 1,326 | -0.08% | 53,700 | 362億4092万 | +3.84% | 8.05 | 0.86 |
01/12 | 1,330 | 1,339 | 1,319 | 1,327 | -0.45% | 49,900 | 362億6825万 | +4.16% | 8.06 | 0.86 |
01/11 | 1,349 | 1,359 | 1,322 | 1,333 | -0.6% | 99,600 | 364億3224万 | +4.88% | 8.09 | 0.86 |
01/10 | 1,351 | 1,358 | 1,332 | 1,341 | -0.52% | 52,800 | 366億5088万 | +5.84% | 8.14 | 0.87 |
01/09 | 1,330 | 1,352 | 1,330 | 1,348 | +2.04% | 89,400 | 368億4220万 | +6.73% | 8.18 | 0.87 |
01/05 | 1,321 | 1,333 | 1,313 | 1,321 | +0.99% | 56,600 | 361億426万 | +4.92% | 8.02 | 0.85 |
01/04 | 1,280 | 1,315 | 1,273 | 1,308 | +1.87% | 67,700 | 357億4896万 | +4.06% | 7.94 | 0.85 |
2023 |
12/29 | 1,270 | 1,288 | 1,255 | 1,284 | +1.99% | 75,500 | 350億9302万 | +2.31% | 7.8 | 0.83 |
12/28 | 1,233 | 1,259 | 1,219 | 1,259 | +1.86% | 43,100 | 344億974万 | +0.48% | 7.64 | 0.81 |
12/27 | 1,218 | 1,237 | 1,202 | 1,236 | +1.31% | 97,600 | 337億8113万 | -1.44% | 7.5 | 0.8 |
12/26 | 1,232 | 1,238 | 1,217 | 1,220 | -1.29% | 68,500 | 333億4383万 | -2.79% | 7.41 | 0.79 |
12/25 | 1,265 | 1,268 | 1,235 | 1,236 | -2.68% | 41,900 | 337億8113万 | -1.67% | 7.5 | 0.8 |
12/22 | 1,268 | 1,283 | 1,264 | 1,270 | +0.24% | 30,600 | 347億1038万 | +0.95% | 7.71 | 0.82 |
12/21 | 1,273 | 1,274 | 1,263 | 1,267 | -1.32% | 25,700 | 346億2839万 | +0.8% | 7.69 | 0.82 |
12/20 | 1,285 | 1,296 | 1,275 | 1,284 | -0.54% | 55,100 | 350億9302万 | +2.15% | 7.8 | 0.83 |
12/19 | 1,292 | 1,293 | 1,275 | 1,291 | +0.16% | 58,500 | 352億8433万 | +2.79% | 7.84 | 0.84 |
12/18 | 1,265 | 1,291 | 1,260 | 1,289 | +1.82% | 56,900 | 352億2967万 | +2.79% | 7.83 | 0.83 |
12/15 | 1,235 | 1,266 | 1,232 | 1,266 | +2.43% | 38,000 | 346億106万 | +1.04% | 7.69 | 0.82 |
12/14 | 1,260 | 1,262 | 1,225 | 1,236 | -1.2% | 54,900 | 337億8113万 | -1.51% | 7.5 | 0.8 |
12/13 | 1,239 | 1,259 | 1,239 | 1,251 | +1.21% | 42,500 | 341億9109万 | -0.48% | 7.6 | 0.81 |
12/12 | 1,260 | 1,265 | 1,234 | 1,236 | -1.67% | 40,900 | 337億8113万 | -1.75% | 7.5 | 0.8 |
12/11 | 1,267 | 1,270 | 1,252 | 1,257 | +0.64% | 41,200 | 343億5508万 | -0.24% | 7.63 | 0.81 |
12/08 | 1,240 | 1,264 | 1,233 | 1,249 | +0.64% | 63,500 | 341億3643万 | -0.87% | 7.58 | 0.81 |
12/07 | 1,240 | 1,252 | 1,235 | 1,241 | -0.96% | 37,300 | 339億1778万 | -1.59% | 7.53 | 0.8 |
12/06 | 1,236 | 1,255 | 1,236 | 1,253 | +1.29% | 32,300 | 342億4575万 | -0.71% | 7.61 | 0.81 |
12/05 | 1,241 | 1,258 | 1,237 | 1,237 | -1.43% | 30,500 | 338億846万 | -1.9% | 7.51 | 0.8 |
12/04 | 1,239 | 1,263 | 1,234 | 1,255 | +0.88% | 37,100 | 343億42万 | -0.55% | 7.62 | 0.81 |
12/01 | 1,249 | 1,251 | 1,239 | 1,244 | -0.08% | 26,300 | 339億9978万 | -1.35% | 7.55 | 0.8 |
11/30 | 1,243 | 1,245 | 1,226 | 1,245 | -0.16% | 35,000 | 340億2711万 | -1.35% | 7.56 | 0.81 |
11/29 | 1,256 | 1,270 | 1,247 | 1,247 | -0.64% | 38,800 | 340億8177万 | -1.19% | 7.57 | 0.81 |
11/28 | 1,263 | 1,272 | 1,252 | 1,255 | -0.48% | 30,500 | 343億42万 | -0.48% | 7.62 | 0.81 |
11/27 | 1,255 | 1,264 | 1,236 | 1,261 | +1.29% | 54,700 | 344億6440万 | +0.08% | 7.66 | 0.82 |
11/24 | 1,275 | 1,278 | 1,245 | 1,245 | -1.74% | 55,800 | 340億2711万 | -1.03% | 7.56 | 0.81 |
11/22 | 1,260 | 1,270 | 1,260 | 1,267 | -0.39% | 25,200 | 346億2839万 | +0.8% | 7.69 | 0.82 |
11/21 | 1,266 | 1,278 | 1,259 | 1,272 | +0.08% | 35,300 | 347億6504万 | +1.52% | 7.72 | 0.82 |
11/20 | 1,267 | 1,298 | 1,264 | 1,271 | +0.47% | 99,400 | 347億3771万 | +1.76% | 7.72 | 0.82 |
11/17 | 1,248 | 1,265 | 1,242 | 1,265 | +1.2% | 31,400 | 345億7373万 | +1.52% | 7.68 | 0.82 |
11/16 | 1,265 | 1,272 | 1,245 | 1,250 | -1.19% | 31,200 | 341億6376万 | +0.48% | 7.59 | 0.81 |
11/15 | 1,240 | 1,273 | 1,240 | 1,265 | +2.02% | 83,100 | 345億7373万 | +1.69% | 7.68 | 0.82 |
11/14 | 1,252 | 1,260 | 1,237 | 1,240 | -0.96% | 41,700 | 338億9045万 | -0.24% | 7.53 | 0.8 |
11/13 | 1,268 | 1,273 | 1,231 | 1,252 | -1.88% | 64,900 | 342億1842万 | +0.72% | 7.6 | 0.81 |
11/10 | 1,228 | 1,279 | 1,188 | 1,276 | -2.22% | 146,600 | 348億7437万 | +2.57% | 7.75 | 0.83 |
11/09 | 1,290 | 1,310 | 1,275 | 1,305 | +1.08% | 87,100 | 356億6697万 | +5.07% | 7.92 | 0.84 |
11/08 | 1,285 | 1,301 | 1,272 | 1,291 | +1.18% | 76,500 | 352億8433万 | +4.03% | 7.84 | 0.84 |
11/07 | 1,285 | 1,285 | 1,268 | 1,276 | -0.62% | 49,000 | 348億7437万 | +2.74% | 7.75 | 0.83 |
11/06 | 1,280 | 1,287 | 1,272 | 1,284 | +1.5% | 56,400 | 350億9302万 | +3.13% | 7.8 | 0.83 |
11/02 | 1,268 | 1,273 | 1,261 | 1,265 | +0.24% | 31,500 | 345億7373万 | +1.52% | 7.68 | 0.82 |
11/01 | 1,272 | 1,277 | 1,248 | 1,262 | +0.48% | 36,700 | 344億9173万 | +1.12% | 7.66 | 0.82 |
10/31 | 1,235 | 1,257 | 1,223 | 1,256 | +1.7% | 33,400 | 343億2775万 | +0.48% | 7.63 | 0.81 |
10/30 | 1,257 | 1,260 | 1,228 | 1,235 | -1.91% | 42,200 | 337億5380万 | -1.52% | 7.5 | 0.8 |
10/27 | 1,233 | 1,259 | 1,233 | 1,259 | +1.61% | 31,000 | 344億974万 | +0.16% | 7.64 | 0.81 |
10/26 | 1,232 | 1,248 | 1,226 | 1,239 | -1.27% | 40,800 | 338億6312万 | -1.59% | 7.52 | 0.8 |
10/25 | 1,275 | 1,279 | 1,249 | 1,255 | -0.95% | 46,900 | 343億42万 | -0.63% | 7.62 | 0.81 |
10/24 | 1,236 | 1,270 | 1,217 | 1,267 | +3.85% | 81,900 | 346億2839万 | 0% | 7.69 | 0.82 |
10/23 | 1,203 | 1,229 | 1,202 | 1,220 | +0.74% | 62,500 | 333億4383万 | -4.09% | 7.41 | 0.79 |
10/20 | 1,221 | 1,226 | 1,202 | 1,211 | -0.9% | 41,100 | 330億9785万 | -5.24% | 7.35 | 0.78 |
10/19 | 1,200 | 1,229 | 1,194 | 1,222 | +0.41% | 50,200 | 333億9849万 | -4.98% | 7.42 | 0.79 |
10/18 | 1,180 | 1,220 | 1,174 | 1,217 | +3.14% | 74,800 | 332億6184万 | -5.88% | 7.39 | 0.79 |
10/17 | 1,171 | 1,191 | 1,168 | 1,180 | +2.08% | 63,000 | 322億5059万 | -9.3% | 7.16 | 0.76 |
10/16 | 1,186 | 1,186 | 1,150 | 1,156 | -3.51% | 88,800 | 315億9465万 | -11.82% | 7.02 | 0.75 |
10/13 | 1,219 | 1,219 | 1,196 | 1,198 | -2.36% | 78,700 | 327億4255万 | -9.45% | 7.27 | 0.77 |
10/12 | 1,227 | 1,228 | 1,203 | 1,227 | -0.24% | 68,800 | 335億3515万 | -8.02% | 7.45 | 0.79 |
10/11 | 1,236 | 1,245 | 1,228 | 1,230 | -0.97% | 57,700 | 336億1714万 | -8.55% | 7.47 | 0.8 |
10/10 | 1,259 | 1,259 | 1,234 | 1,242 | -1.58% | 60,700 | 339億4511万 | -8.34% | 7.54 | 0.8 |
10/06 | 1,251 | 1,265 | 1,251 | 1,262 | +0.64% | 34,400 | 344億9173万 | -7.61% | 7.66 | 0.82 |
10/05 | 1,233 | 1,258 | 1,233 | 1,254 | +1.7% | 49,700 | 342億7309万 | -8.8% | 7.61 | 0.81 |