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 | 3,065 | 3,085 | 3,015 | 3,040 | -1.78% | 95,400 | 1752億5559万 | +2.53% | 14.15 | 0.92 |
02/29 | 3,020 | 3,110 | 2,992 | 3,095 | +3.93% | 231,000 | 1784億2634万 | +4.63% | 14.2 | 0.94 |
02/28 | 3,010 | 3,015 | 2,973 | 2,978 | -2.68% | 500,300 | 1716億8130万 | +0.95% | 13.75 | 0.91 |
02/27 | 3,055 | 3,100 | 3,040 | 3,060 | -0.49% | 984,800 | 1764億859万 | +3.8% | 14.13 | 0.93 |
02/26 | 3,110 | 3,120 | 3,075 | 3,075 | +0.82% | 405,700 | 1772億7334万 | +4.49% | 14.2 | 0.94 |
02/22 | 3,035 | 3,065 | 3,035 | 3,050 | +0.16% | 250,500 | 1758億3209万 | +3.78% | 14.08 | 0.93 |
02/21 | 3,110 | 3,110 | 3,030 | 3,045 | +0.16% | 273,500 | 1755億4384万 | +3.75% | 14.06 | 0.93 |
02/20 | 3,070 | 3,075 | 3,030 | 3,040 | -0.82% | 171,500 | 1752億5559万 | +3.68% | 14.03 | 0.93 |
02/19 | 2,965 | 3,075 | 2,965 | 3,065 | +3.86% | 256,300 | 1766億9684万 | +4.64% | 14.15 | 0.94 |
02/16 | 2,921 | 2,961 | 2,899 | 2,951 | +2.11% | 207,800 | 1701億2476万 | +0.96% | 13.62 | 0.9 |
02/15 | 2,923 | 2,923 | 2,869 | 2,890 | -0.89% | 286,500 | 1666億811万 | -1.1% | 13.34 | 0.88 |
02/14 | 2,900 | 2,927 | 2,889 | 2,916 | +0.73% | 250,800 | 1681億701万 | -0.21% | 13.46 | 0.89 |
02/13 | 2,907 | 2,910 | 2,876 | 2,895 | +0.07% | 329,900 | 1668億9636万 | -0.89% | 13.36 | 0.88 |
02/09 | 2,886 | 2,919 | 2,877 | 2,893 | -0.28% | 215,400 | 1667億8106万 | -0.82% | 13.36 | 0.88 |
02/08 | 2,900 | 2,923 | 2,876 | 2,901 | -0.45% | 220,400 | 1672億4226万 | -0.45% | 13.39 | 0.89 |
02/07 | 2,917 | 2,934 | 2,907 | 2,914 | +0.1% | 138,900 | 1679億9171万 | +0.17% | 13.45 | 0.89 |
02/06 | 2,920 | 2,948 | 2,911 | 2,911 | -0.61% | 203,100 | 1678億1876万 | +0.24% | 13.44 | 0.89 |
02/05 | 2,949 | 2,955 | 2,929 | 2,929 | -0.44% | 179,200 | 1688億5646万 | +0.97% | 13.52 | 0.89 |
02/02 | 2,967 | 2,967 | 2,920 | 2,942 | -0.88% | 97,500 | 1696億591万 | +1.62% | 13.58 | 0.9 |
02/01 | 2,947 | 2,979 | 2,938 | 2,968 | +0.99% | 133,100 | 1711億480万 | +2.77% | 13.7 | 0.91 |
01/31 | 2,924 | 2,940 | 2,910 | 2,939 | +0.89% | 74,100 | 1694億3296万 | +2.05% | 13.57 | 0.9 |
01/30 | 2,910 | 2,945 | 2,910 | 2,913 | -0.07% | 102,300 | 1679億3406万 | +1.46% | 13.45 | 0.89 |
01/29 | 2,915 | 2,928 | 2,901 | 2,915 | +0.62% | 120,700 | 1680億4936万 | +1.82% | 13.46 | 0.89 |
01/26 | 2,905 | 2,916 | 2,896 | 2,897 | -0.21% | 78,800 | 1670億1166万 | +1.47% | 13.37 | 0.88 |
01/25 | 2,862 | 2,905 | 2,862 | 2,903 | +1.47% | 74,000 | 1673億5756万 | +1.93% | 13.4 | 0.89 |
01/24 | 2,895 | 2,905 | 2,857 | 2,861 | -1.62% | 92,200 | 1649億3627万 | +0.7% | 13.21 | 0.87 |
01/23 | 2,928 | 2,937 | 2,895 | 2,908 | -0.65% | 96,700 | 1676億4581万 | +2.47% | 13.42 | 0.89 |
01/22 | 2,930 | 2,930 | 2,894 | 2,927 | -0.07% | 100,300 | 1687億4116万 | +3.32% | 13.51 | 0.89 |
01/19 | 2,966 | 2,972 | 2,920 | 2,929 | -1.48% | 68,500 | 1688億5646万 | +3.5% | 13.52 | 0.89 |
01/18 | 2,979 | 2,987 | 2,950 | 2,973 | +0.47% | 70,800 | 1713億9305万 | +5.24% | 13.72 | 0.91 |
01/17 | 2,959 | 3,005 | 2,958 | 2,959 | +0.1% | 72,800 | 1705億8595万 | +5% | 13.66 | 0.9 |
01/16 | 2,982 | 3,020 | 2,956 | 2,956 | -0.17% | 70,400 | 1704億1300万 | +5.12% | 13.65 | 0.9 |
01/15 | 2,940 | 2,969 | 2,924 | 2,961 | +1.44% | 61,500 | 1707億125万 | +5.49% | 13.67 | 0.9 |
01/12 | 2,930 | 2,958 | 2,908 | 2,919 | -0.21% | 70,700 | 1682億7996万 | +4.29% | 13.48 | 0.89 |
01/11 | 2,944 | 2,954 | 2,921 | 2,925 | +1% | 119,500 | 1686億2586万 | +4.73% | 13.5 | 0.89 |
01/10 | 2,800 | 2,911 | 2,800 | 2,896 | +0.45% | 156,800 | 1669億5401万 | +3.99% | 13.37 | 0.88 |
01/09 | 2,812 | 2,884 | 2,812 | 2,883 | +2.52% | 150,800 | 1662億456万 | +3.78% | 13.31 | 0.88 |
01/05 | 2,846 | 2,846 | 2,808 | 2,812 | +0.04% | 68,000 | 1621億1142万 | +1.41% | 12.98 | 0.86 |
01/04 | 2,800 | 2,819 | 2,772 | 2,811 | +1.04% | 93,400 | 1620億5377万 | +1.41% | 12.98 | 0.86 |
2023 |
12/29 | 2,786 | 2,794 | 2,767 | 2,782 | -0.36% | 65,000 | 1603億8193万 | +0.43% | 12.84 | 0.85 |
12/28 | 2,798 | 2,812 | 2,778 | 2,792 | -0.92% | 49,700 | 1609億5843万 | +0.87% | 12.89 | 0.85 |
12/27 | 2,792 | 2,824 | 2,787 | 2,818 | +1.04% | 67,500 | 1624億5732万 | +1.88% | 13.01 | 0.86 |
12/26 | 2,770 | 2,789 | 2,764 | 2,789 | +0.8% | 65,500 | 1607億8548万 | +0.94% | 12.88 | 0.85 |
12/25 | 2,782 | 2,790 | 2,765 | 2,767 | +0.25% | 44,400 | 1595億1718万 | +0.22% | 12.77 | 0.85 |
12/22 | 2,718 | 2,762 | 2,718 | 2,760 | +1.55% | 82,600 | 1591億1363万 | -0.07% | 12.74 | 0.84 |
12/21 | 2,715 | 2,736 | 2,709 | 2,718 | 0% | 63,100 | 1566億9234万 | -1.56% | 12.55 | 0.83 |
12/20 | 2,717 | 2,738 | 2,707 | 2,718 | +0.04% | 75,700 | 1566億9234万 | -1.63% | 12.55 | 0.83 |
12/19 | 2,730 | 2,730 | 2,701 | 2,717 | +0.07% | 58,400 | 1566億3469万 | -1.74% | 12.54 | 0.83 |
12/18 | 2,708 | 2,720 | 2,675 | 2,715 | -0.18% | 71,900 | 1565億1939万 | -1.88% | 12.53 | 0.83 |
12/15 | 2,790 | 2,792 | 2,714 | 2,720 | -2.96% | 155,800 | 1568億764万 | -1.77% | 12.56 | 0.83 |
12/14 | 2,798 | 2,811 | 2,783 | 2,803 | +0.65% | 96,400 | 1615億9258万 | +1.12% | 12.94 | 0.86 |
12/13 | 2,848 | 2,848 | 2,780 | 2,785 | -1.83% | 79,900 | 1605億5488万 | +0.51% | 12.86 | 0.85 |
12/12 | 2,820 | 2,846 | 2,815 | 2,837 | +0.71% | 58,100 | 1635億5267万 | +2.38% | 13.1 | 0.87 |
12/11 | 2,793 | 2,817 | 2,779 | 2,817 | +0.86% | 64,900 | 1623億9967万 | +1.73% | 13 | 0.86 |
12/08 | 2,793 | 2,813 | 2,775 | 2,793 | -0.71% | 89,800 | 1610億1608万 | +0.87% | 12.89 | 0.85 |
12/07 | 2,805 | 2,824 | 2,803 | 2,813 | -0.25% | 69,100 | 1621億6907万 | +1.48% | 12.99 | 0.86 |
12/06 | 2,770 | 2,822 | 2,769 | 2,820 | +1.81% | 80,200 | 1625億7262万 | +1.62% | 13.02 | 0.86 |
12/05 | 2,756 | 2,788 | 2,755 | 2,770 | +0.54% | 106,700 | 1596億9013万 | -0.11% | 12.79 | 0.85 |
12/04 | 2,744 | 2,757 | 2,725 | 2,755 | +0.4% | 68,700 | 1588億2538万 | -0.76% | 12.72 | 0.84 |
12/01 | 2,738 | 2,759 | 2,734 | 2,744 | +0.96% | 88,900 | 1581億9123万 | -1.22% | 12.67 | 0.84 |
11/30 | 2,733 | 2,734 | 2,684 | 2,718 | -0.95% | 116,500 | 1566億9234万 | -2.2% | 12.55 | 0.85 |
11/29 | 2,786 | 2,786 | 2,744 | 2,744 | -1.51% | 46,700 | 1581億9123万 | -1.37% | 12.82 | 0.87 |
11/28 | 2,772 | 2,786 | 2,749 | 2,786 | +0.98% | 77,200 | 1606億1253万 | +0.07% | 13.02 | 0.88 |
11/27 | 2,721 | 2,759 | 2,721 | 2,759 | +0.91% | 84,600 | 1590億5598万 | -0.86% | 12.89 | 0.87 |
11/24 | 2,778 | 2,778 | 2,727 | 2,734 | -0.87% | 36,500 | 1576億1473万 | -1.76% | 12.77 | 0.86 |
11/22 | 2,734 | 2,780 | 2,734 | 2,758 | +0.62% | 64,100 | 1589億9833万 | -0.86% | 12.89 | 0.87 |
11/21 | 2,720 | 2,748 | 2,713 | 2,741 | +0.59% | 69,900 | 1580億1828万 | -1.37% | 12.81 | 0.87 |
11/20 | 2,764 | 2,792 | 2,725 | 2,725 | -2.61% | 93,700 | 1570億9589万 | -1.87% | 12.73 | 0.86 |
11/17 | 2,724 | 2,798 | 2,724 | 2,798 | +2.49% | 74,300 | 1613億433万 | +0.79% | 13.07 | 0.88 |
11/16 | 2,770 | 2,781 | 2,728 | 2,730 | -1.55% | 78,800 | 1573億8413万 | -1.55% | 12.76 | 0.86 |
11/15 | 2,771 | 2,794 | 2,759 | 2,773 | +0.18% | 84,000 | 1598億6308万 | 0% | 12.96 | 0.88 |
11/14 | 2,784 | 2,799 | 2,767 | 2,768 | +0.14% | 68,600 | 1595億7483万 | -0.18% | 12.93 | 0.88 |
11/13 | 2,784 | 2,796 | 2,762 | 2,764 | -0.58% | 47,200 | 1593億4423万 | -0.25% | 12.91 | 0.87 |
11/10 | 2,774 | 2,788 | 2,759 | 2,780 | +0.22% | 58,800 | 1602億6663万 | +0.4% | 12.99 | 0.88 |
11/09 | 2,783 | 2,786 | 2,752 | 2,774 | -0.32% | 91,000 | 1599億2073万 | +0.4% | 12.96 | 0.88 |
11/08 | 2,791 | 2,801 | 2,748 | 2,783 | -0.14% | 151,500 | 1604億3958万 | +0.87% | 13 | 0.88 |
11/07 | 2,797 | 2,835 | 2,785 | 2,787 | -0.36% | 92,700 | 1606億7018万 | +1.12% | 13.02 | 0.88 |
11/06 | 2,839 | 2,839 | 2,796 | 2,797 | -0.78% | 116,200 | 1612億4668万 | +1.56% | 13.07 | 0.88 |
11/02 | 2,869 | 2,874 | 2,811 | 2,819 | -1.74% | 77,600 | 1625億1497万 | +2.47% | 13.17 | 0.89 |
11/01 | 2,890 | 2,890 | 2,850 | 2,869 | -0.28% | 123,400 | 1653億9747万 | +4.4% | 13.4 | 0.91 |
10/31 | 2,795 | 2,877 | 2,795 | 2,877 | +3.6% | 136,600 | 1658億5867万 | +4.85% | 13.44 | 0.91 |
10/30 | 2,821 | 2,828 | 2,759 | 2,777 | -2.32% | 93,500 | 1600億9368万 | +1.39% | 12.97 | 0.88 |
10/27 | 2,800 | 2,843 | 2,798 | 2,843 | +1.86% | 86,300 | 1638億9857万 | +3.91% | 13.28 | 0.9 |
10/26 | 2,798 | 2,827 | 2,767 | 2,791 | +0.07% | 86,100 | 1609億78万 | +2.23% | 13.04 | 0.88 |
10/25 | 2,798 | 2,815 | 2,781 | 2,789 | -0.04% | 106,600 | 1607億8548万 | +2.27% | 13.03 | 0.88 |
10/24 | 2,784 | 2,800 | 2,740 | 2,790 | +0.11% | 99,200 | 1608億4313万 | +2.39% | 13.04 | 0.88 |
10/23 | 2,785 | 2,799 | 2,773 | 2,787 | +0.54% | 103,500 | 1606億7018万 | +2.43% | 13.02 | 0.88 |
10/20 | 2,760 | 2,780 | 2,753 | 2,772 | +0.69% | 70,300 | 1598億543万 | +1.95% | 12.95 | 0.88 |
10/19 | 2,695 | 2,757 | 2,695 | 2,753 | +1.59% | 82,900 | 1587億1008万 | +1.32% | 12.86 | 0.87 |
10/18 | 2,699 | 2,717 | 2,667 | 2,710 | +1.01% | 122,600 | 1562億3114万 | -0.26% | 12.66 | 0.86 |
10/17 | 2,696 | 2,708 | 2,655 | 2,683 | -0.45% | 219,600 | 1546億7459万 | -1.22% | 12.54 | 0.85 |
10/16 | 2,709 | 2,714 | 2,670 | 2,695 | -0.15% | 103,400 | 1553億6639万 | -0.77% | 12.59 | 0.85 |
10/13 | 2,700 | 2,730 | 2,693 | 2,699 | -0.95% | 107,900 | 1555億9699万 | -0.7% | 12.61 | 0.85 |
10/12 | 2,721 | 2,735 | 2,712 | 2,725 | +0.15% | 75,600 | 1570億9589万 | +0.26% | 12.73 | 0.86 |
10/11 | 2,765 | 2,765 | 2,721 | 2,721 | -1.7% | 89,500 | 1568億6529万 | +0.18% | 12.71 | 0.86 |
10/10 | 2,738 | 2,781 | 2,737 | 2,768 | +1.32% | 87,400 | 1595億7483万 | +1.99% | 12.93 | 0.88 |
10/06 | 2,699 | 2,746 | 2,699 | 2,732 | +1.37% | 82,700 | 1574億9943万 | +0.89% | 12.76 | 0.86 |
10/05 | 2,646 | 2,697 | 2,646 | 2,695 | +1.97% | 116,000 | 1553億6639万 | -0.26% | 12.59 | 0.85 |
10/04 | 2,652 | 2,663 | 2,622 | 2,643 | -1.42% | 116,600 | 1523億6860万 | -2.04% | 12.35 | 0.84 |
10/03 | 2,702 | 2,711 | 2,667 | 2,681 | -0.78% | 135,500 | 1545億5929万 | -0.56% | 12.53 | 0.85 |