PBR
2023/10/12~2024/03/11
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 |
03/11 | 2,295 | 2,320 | 2,269 | 2,299 | +0.57% | 1,420,200 | 6547億7220万 | +2.63% | 23 | 1.88 |
03/08 | 2,291 | 2,325 | 2,248 | 2,286 | -1.17% | 1,869,100 | 6510億6970万 | +1.74% | 22.87 | 1.87 |
03/07 | 2,250 | 2,315 | 2,229 | 2,313 | +3.44% | 1,727,800 | 6587億5950万 | +2.39% | 23.14 | 1.89 |
03/06 | 2,236 | 2,257 | 2,213 | 2,236 | -0.97% | 2,016,100 | 6368億2933万 | -1.45% | 22.37 | 1.83 |
03/05 | 2,305 | 2,315 | 2,223 | 2,258 | -1.53% | 1,768,600 | 6430億9510万 | -1.14% | 22.59 | 1.85 |
03/04 | 2,287 | 2,321 | 2,252 | 2,293 | +0.44% | 1,756,600 | 6530億6336万 | +0.09% | 22.94 | 1.87 |
03/01 | 2,280 | 2,312 | 2,251 | 2,283 | -0.13% | 1,468,700 | 6502億1528万 | -0.65% | 22.84 | 1.87 |
02/29 | 2,279 | 2,299 | 2,226 | 2,286 | -0.17% | 2,965,900 | 6510億6970万 | -0.87% | 22.87 | 1.87 |
02/28 | 2,167 | 2,290 | 2,160 | 2,290 | +5.87% | 2,902,900 | 6522億893万 | -1.08% | 22.91 | 1.87 |
02/27 | 2,170 | 2,191 | 2,140 | 2,163 | +4.39% | 3,026,100 | 6160億3839万 | -6.89% | 21.64 | 1.77 |
02/26 | 2,060 | 2,112 | 2,052 | 2,072 | +0.68% | 1,863,300 | 5901億2092万 | -11.26% | 20.73 | 1.69 |
02/22 | 2,100 | 2,103 | 2,037 | 2,058 | -1.2% | 1,819,300 | 5861億110万 | -12.46% | 20.59 | 1.68 |
02/21 | 2,100 | 2,134 | 2,061 | 2,083 | -0.57% | 1,735,600 | 5932億2089万 | -12% | 20.84 | 1.7 |
02/20 | 2,070 | 2,120 | 2,068 | 2,095 | 0% | 2,130,600 | 5966億3839万 | -12.16% | 20.96 | 1.71 |
02/19 | 2,146 | 2,154 | 2,078 | 2,095 | -2.96% | 1,765,200 | 5966億3839万 | -12.82% | 20.96 | 1.71 |
02/16 | 2,123 | 2,193 | 2,121 | 2,159 | +1.74% | 1,556,600 | 6148億6505万 | -10.79% | 21.6 | 1.76 |
02/15 | 2,170 | 2,186 | 2,118 | 2,122 | -1.3% | 1,632,400 | 6043億2776万 | -12.82% | 21.23 | 1.73 |
02/14 | 2,186 | 2,200 | 2,139 | 2,150 | -4.61% | 1,829,400 | 6123億193万 | -12.21% | 21.51 | 1.76 |
02/13 | 2,291 | 2,303 | 2,243 | 2,254 | -1.62% | 1,629,300 | 6419億2025万 | -8.37% | 22.55 | 1.84 |
02/09 | 2,290 | 2,337 | 2,286 | 2,291 | -0.61% | 1,471,000 | 6524億5754万 | -7.1% | 22.92 | 1.87 |
02/08 | 2,315 | 2,333 | 2,281 | 2,305 | -0.73% | 1,229,900 | 6564億4463万 | -6.72% | 23.06 | 1.88 |
02/07 | 2,365 | 2,380 | 2,313 | 2,322 | +1.26% | 1,736,500 | 6612億8608万 | -6.14% | 23.23 | 1.9 |
02/06 | 2,415 | 2,416 | 2,291 | 2,293 | -6.98% | 1,971,300 | 6530億2713万 | -7.5% | 22.94 | 1.87 |
02/05 | 2,547 | 2,547 | 2,441 | 2,465 | -2.14% | 1,106,600 | 7020億1128万 | -0.72% | 24.66 | 2.01 |
02/02 | 2,488 | 2,571 | 2,488 | 2,519 | +1.25% | 1,193,400 | 7173億9003万 | +1.74% | 25.2 | 2.06 |
02/01 | 2,532 | 2,535 | 2,480 | 2,488 | -3.19% | 1,047,200 | 7085億6149万 | +0.93% | 24.89 | 2.03 |
01/31 | 2,527 | 2,589 | 2,510 | 2,570 | -0.27% | 1,461,700 | 7319億1440万 | +4.81% | 25.71 | 2.1 |
01/30 | 2,555 | 2,613 | 2,547 | 2,577 | -0.88% | 2,046,500 | 7339億794万 | +5.88% | 25.78 | 2.11 |
01/29 | 2,581 | 2,615 | 2,517 | 2,600 | +6.21% | 2,766,700 | 7404億5815万 | +7.53% | 26.01 | 2.13 |
01/26 | 2,426 | 2,466 | 2,421 | 2,448 | -0.77% | 1,158,900 | 6971億6982万 | +2.04% | 24.49 | 2 |
01/25 | 2,447 | 2,494 | 2,436 | 2,467 | -0.76% | 897,000 | 7025億8086万 | +3.44% | 24.68 | 2.02 |
01/24 | 2,501 | 2,519 | 2,469 | 2,486 | -0.96% | 942,000 | 7079億9191万 | +4.81% | 24.87 | 2.03 |
01/23 | 2,512 | 2,552 | 2,500 | 2,510 | +1.05% | 1,127,200 | 7147億8900万 | +6.58% | 25.11 | 2.05 |
01/22 | 2,458 | 2,487 | 2,438 | 2,484 | +0.77% | 2,028,300 | 7073億8481万 | +6.2% | 24.85 | 2.03 |
01/19 | 2,495 | 2,505 | 2,462 | 2,465 | +0.08% | 558,300 | 7019億7406万 | +6.16% | 24.66 | 2.01 |
01/18 | 2,477 | 2,511 | 2,462 | 2,463 | -0.28% | 796,300 | 7014億451万 | +6.76% | 24.64 | 2.01 |
01/17 | 2,555 | 2,561 | 2,470 | 2,470 | -2.6% | 845,100 | 7033億9794万 | +7.58% | 24.71 | 2.02 |
01/16 | 2,546 | 2,569 | 2,530 | 2,536 | +0.16% | 1,052,900 | 7221億9319万 | +10.79% | 25.37 | 2.07 |
01/15 | 2,502 | 2,532 | 2,457 | 2,532 | +0.8% | 888,300 | 7210億5409万 | +10.81% | 25.33 | 2.07 |
01/12 | 2,540 | 2,550 | 2,480 | 2,512 | +0.12% | 1,174,600 | 7153億5856万 | +10.22% | 25.13 | 2.05 |
01/11 | 2,513 | 2,570 | 2,494 | 2,509 | -0.08% | 1,634,400 | 7145億423万 | +10.33% | 25.1 | 2.05 |
01/10 | 2,446 | 2,522 | 2,445 | 2,511 | +3.55% | 1,052,600 | 7150億7378万 | +10.62% | 25.12 | 2.05 |
01/09 | 2,432 | 2,479 | 2,395 | 2,425 | +0.46% | 1,702,600 | 6905億8300万 | +7.02% | 24.26 | 1.98 |
01/05 | 2,419 | 2,450 | 2,400 | 2,414 | +0.5% | 2,031,900 | 6874億5046万 | +6.72% | 24.15 | 1.97 |
01/04 | 2,350 | 2,413 | 2,320 | 2,402 | +0.5% | 2,273,800 | 6840億3314万 | +6.42% | 24.03 | 1.96 |
2023 |
12/29 | 2,416 | 2,420 | 2,376 | 2,390 | -1.69% | 1,098,200 | 6806億1582万 | +5.99% | 23.91 | 2.06 |
12/28 | 2,413 | 2,440 | 2,393 | 2,431 | +1.08% | 1,366,900 | 6922億9166万 | +7.8% | 24.32 | 2.09 |
12/27 | 2,306 | 2,415 | 2,306 | 2,405 | +4.93% | 2,318,600 | 6848億8747万 | +6.56% | 24.06 | 2.07 |
12/26 | 2,228 | 2,301 | 2,227 | 2,292 | +2.87% | 1,540,400 | 6527億773万 | +1.46% | 22.92 | 1.97 |
12/25 | 2,220 | 2,263 | 2,212 | 2,228 | +2.39% | 1,502,800 | 6344億8203万 | -1.68% | 22.28 | 1.92 |
12/22 | 2,116 | 2,210 | 2,110 | 2,176 | +2.21% | 1,431,200 | 6195億8422万 | -4.44% | 21.76 | 1.87 |
12/21 | 2,121 | 2,144 | 2,121 | 2,129 | -1.62% | 869,300 | 6062億166万 | -6.99% | 21.29 | 1.83 |
12/20 | 2,158 | 2,189 | 2,153 | 2,164 | +1.55% | 1,377,600 | 6161億6739万 | -6.08% | 21.64 | 1.86 |
12/19 | 2,105 | 2,143 | 2,083 | 2,131 | +1.24% | 1,278,000 | 6067億7113万 | -7.87% | 21.31 | 1.84 |
12/18 | 2,087 | 2,114 | 2,079 | 2,105 | -1.17% | 1,625,800 | 5993億6801万 | -9.42% | 21.05 | 1.81 |
12/15 | 2,084 | 2,140 | 2,084 | 2,130 | +2.95% | 2,347,000 | 6064億8639万 | -8.97% | 21.3 | 1.83 |
12/14 | 2,126 | 2,145 | 2,044 | 2,069 | -1.43% | 1,893,800 | 5891億1753万 | -12.26% | 20.69 | 1.78 |
12/13 | 2,107 | 2,118 | 2,068 | 2,099 | +2.39% | 2,708,400 | 5976億5959万 | -11.7% | 20.99 | 1.81 |
12/12 | 2,092 | 2,117 | 2,048 | 2,050 | -2.47% | 2,712,700 | 5837億756万 | -14.33% | 20.5 | 1.77 |
12/11 | 2,188 | 2,196 | 2,092 | 2,102 | -3.45% | 1,868,200 | 5985億1380万 | -12.82% | 21.02 | 1.81 |
12/08 | 2,262 | 2,282 | 2,168 | 2,177 | -5.84% | 2,233,600 | 6198億6895万 | -10.19% | 21.77 | 1.88 |
12/07 | 2,400 | 2,408 | 2,302 | 2,312 | -5.05% | 859,000 | 6583億823万 | -4.86% | 23.12 | 1.99 |
12/06 | 2,387 | 2,440 | 2,376 | 2,435 | +2.83% | 643,400 | 6933億3069万 | +0.29% | 24.35 | 2.1 |
12/05 | 2,407 | 2,426 | 2,365 | 2,368 | -1.58% | 844,900 | 6742億5342万 | -2.27% | 23.68 | 2.04 |
12/04 | 2,414 | 2,435 | 2,376 | 2,406 | +0.21% | 636,100 | 6850億7336万 | -0.66% | 24.06 | 2.07 |
12/01 | 2,419 | 2,419 | 2,367 | 2,401 | +0.04% | 1,079,800 | 6836億4968万 | -0.66% | 24.01 | 2.07 |
11/30 | 2,362 | 2,410 | 2,348 | 2,400 | +2.83% | 1,779,900 | 6833億6495万 | -0.58% | 24 | 2.07 |
11/29 | 2,307 | 2,359 | 2,307 | 2,334 | +1.48% | 1,078,100 | 6645億7241万 | -3.19% | 23.34 | 2.01 |
11/28 | 2,330 | 2,341 | 2,263 | 2,300 | -1.25% | 1,199,600 | 6548億9141万 | -4.56% | 23 | 1.98 |
11/27 | 2,367 | 2,400 | 2,316 | 2,329 | -3.36% | 1,286,200 | 6631億4873万 | -3.4% | 23.29 | 2.01 |
11/24 | 2,459 | 2,462 | 2,405 | 2,410 | -2.19% | 658,200 | 6862億1230万 | -0.04% | 24.1 | 2.08 |
11/22 | 2,458 | 2,470 | 2,452 | 2,464 | -0.12% | 383,000 | 7015億8407万 | +2.28% | 24.64 | 2.12 |
11/21 | 2,479 | 2,481 | 2,440 | 2,467 | -0.28% | 605,100 | 7024億3827万 | +2.62% | 24.67 | 2.13 |
11/20 | 2,448 | 2,480 | 2,438 | 2,474 | -0.28% | 787,100 | 7044億3141万 | +3.13% | 24.74 | 2.13 |
11/17 | 2,485 | 2,485 | 2,447 | 2,481 | -0.76% | 824,900 | 7064億2455万 | +3.59% | 24.81 | 2.14 |
11/16 | 2,499 | 2,509 | 2,467 | 2,500 | +0.04% | 498,200 | 7118億3449万 | +4.47% | 25 | 2.15 |
11/15 | 2,458 | 2,499 | 2,423 | 2,499 | +5.09% | 1,058,400 | 7115億4975万 | +4.69% | 24.99 | 2.15 |
11/14 | 2,411 | 2,411 | 2,361 | 2,378 | -1.29% | 934,800 | 6770億9696万 | -0.08% | 23.78 | 2.05 |
11/13 | 2,501 | 2,503 | 2,403 | 2,409 | -4.33% | 1,130,100 | 6859億2371万 | +1.35% | 24.09 | 2.08 |
11/10 | 2,590 | 2,605 | 2,511 | 2,518 | -1.83% | 903,600 | 7169億5970万 | +6.11% | 25.18 | 2.17 |
11/09 | 2,572 | 2,588 | 2,552 | 2,565 | +0.59% | 1,009,100 | 7303億4218万 | +8.5% | 25.65 | 2.21 |
11/08 | 2,515 | 2,562 | 2,507 | 2,550 | +2.37% | 1,345,900 | 7260億7118万 | +8.33% | 25.5 | 2.2 |
11/07 | 2,528 | 2,533 | 2,482 | 2,491 | -0.4% | 1,336,800 | 7092億7188万 | +6.27% | 24.91 | 2.15 |
11/06 | 2,510 | 2,539 | 2,491 | 2,501 | +3.39% | 1,623,400 | 7121億1922万 | +6.97% | 25.01 | 2.15 |
11/02 | 2,418 | 2,420 | 2,372 | 2,419 | +3.02% | 1,115,500 | 6887億7105万 | +3.73% | 24.19 | 2.08 |
11/01 | 2,360 | 2,372 | 2,311 | 2,348 | +3.89% | 1,130,200 | 6685億5495万 | +0.77% | 23.48 | 2.02 |
10/31 | 2,320 | 2,335 | 2,243 | 2,260 | -1.4% | 1,318,300 | 6434億9838万 | -3.09% | 22.6 | 1.95 |
10/30 | 2,307 | 2,312 | 2,257 | 2,292 | -2.55% | 810,200 | 6526億986万 | -1.97% | 22.92 | 1.97 |
10/27 | 2,395 | 2,400 | 2,309 | 2,352 | +3.57% | 1,485,500 | 6696億9389万 | +0.47% | 23.52 | 2.03 |
10/26 | 2,300 | 2,321 | 2,259 | 2,271 | -2.91% | 1,072,600 | 6466億3045万 | -3.03% | 22.71 | 1.96 |
10/25 | 2,353 | 2,370 | 2,330 | 2,339 | +0.78% | 874,100 | 6659億9235万 | -0.43% | 23.39 | 2.02 |
10/24 | 2,320 | 2,326 | 2,268 | 2,321 | +0.56% | 886,100 | 6608億6366万 | -1.4% | 23.21 | 2 |
10/23 | 2,304 | 2,343 | 2,294 | 2,308 | -1.07% | 1,017,300 | 6571億6214万 | -2.2% | 23.08 | 1.99 |
10/20 | 2,316 | 2,342 | 2,294 | 2,333 | +0.82% | 710,600 | 6642億8044万 | -1.44% | 23.33 | 2.01 |
10/19 | 2,289 | 2,326 | 2,281 | 2,314 | -1.91% | 861,800 | 6588億7053万 | -2.53% | 23.14 | 1.99 |
10/18 | 2,374 | 2,394 | 2,348 | 2,359 | -0.08% | 1,040,500 | 6716億8348万 | -0.92% | 23.59 | 2.03 |
10/17 | 2,355 | 2,397 | 2,341 | 2,361 | +0.98% | 651,700 | 6722億5295万 | -1.01% | 23.61 | 2.03 |
10/16 | 2,354 | 2,355 | 2,325 | 2,338 | -1.18% | 520,300 | 6657億411万 | -2.18% | 23.38 | 2.01 |
10/13 | 2,384 | 2,404 | 2,357 | 2,366 | -2.35% | 631,700 | 6736億7661万 | -1.29% | 23.66 | 2.04 |
10/12 | 2,360 | 2,439 | 2,352 | 2,423 | +2.63% | 815,500 | 6899億635万 | +0.71% | 24.23 | 2.09 |