PBR
2023/09/21~2024/03/21
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 |
03/21 | 1,283 | 1,283 | 1,276 | 1,279 | -0.08% | 2,500 | 71億4468万 | +0.47% | 19.68 | 0.62 |
03/19 | 1,277 | 1,280 | 1,277 | 1,280 | +0.23% | 600 | 71億5027万 | +0.39% | 19.7 | 0.62 |
03/18 | 1,254 | 1,277 | 1,250 | 1,277 | +1.83% | 1,600 | 71億3351万 | +0.16% | 19.65 | 0.62 |
03/15 | 1,254 | 1,254 | 1,254 | 1,254 | +0.48% | 100 | 70億503万 | -1.72% | 19.3 | 0.61 |
03/14 | 1,256 | 1,256 | 1,248 | 1,248 | +0.89% | 600 | 69億7151万 | -2.35% | 19.2 | 0.61 |
03/11 | 1,241 | 1,241 | 1,237 | 1,237 | +0.16% | 600 | 69億1006万 | -3.36% | 19.04 | 0.6 |
03/08 | 1,250 | 1,250 | 1,235 | 1,235 | -1.98% | 1,000 | 68億9889万 | -3.74% | 19 | 0.6 |
03/07 | 1,260 | 1,260 | 1,260 | 1,260 | +1.61% | 500 | 70億3854万 | -1.95% | 19.39 | 0.61 |
03/06 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 69億2682万 | -3.5% | 19.08 | 0.6 |
03/05 | 1,240 | 1,240 | 1,239 | 1,240 | -0.32% | 900 | 69億2682万 | -3.65% | 19.08 | 0.6 |
03/01 | 1,256 | 1,256 | 1,244 | 1,244 | 0% | 600 | 69億4917万 | -3.49% | 19.14 | 0.61 |
02/29 | 1,259 | 1,259 | 1,244 | 1,244 | -1.27% | 300 | 69億4917万 | -3.57% | 13.14 | 0.61 |
02/28 | 1,260 | 1,260 | 1,260 | 1,260 | +1.61% | 500 | 70億3854万 | -2.33% | 13.31 | 0.61 |
02/27 | 1,260 | 1,260 | 1,240 | 1,240 | -2.9% | 600 | 69億2682万 | -3.95% | 13.1 | 0.6 |
02/26 | 1,278 | 1,278 | 1,277 | 1,277 | -0.08% | 500 | 71億3351万 | -1.24% | 13.49 | 0.62 |
02/22 | 1,278 | 1,278 | 1,278 | 1,278 | -0.23% | 700 | 71億3909万 | -1.16% | 13.5 | 0.62 |
02/21 | 1,278 | 1,283 | 1,278 | 1,281 | +0.08% | 900 | 71億5585万 | -0.85% | 13.53 | 0.62 |
02/20 | 1,277 | 1,283 | 1,260 | 1,280 | +0.39% | 2,600 | 71億5027万 | -0.85% | 13.52 | 0.62 |
02/19 | 1,279 | 1,279 | 1,225 | 1,275 | -4.06% | 5,500 | 71億2234万 | -1.16% | 13.46 | 0.62 |
02/16 | 1,313 | 1,329 | 1,313 | 1,329 | +0.3% | 2,200 | 74億2399万 | +3.1% | 14.04 | 0.65 |
02/15 | 1,329 | 1,329 | 1,281 | 1,325 | +0.38% | 2,700 | 74億164万 | +2.95% | 13.99 | 0.64 |
02/14 | 1,310 | 1,320 | 1,310 | 1,320 | +0.08% | 1,100 | 73億7371万 | +2.72% | 13.94 | 0.64 |
02/13 | 1,303 | 1,319 | 1,300 | 1,319 | +0.69% | 1,700 | 73億6813万 | +2.73% | 13.93 | 0.64 |
02/08 | 1,287 | 1,311 | 1,287 | 1,310 | +0.77% | 700 | 73億1785万 | +2.26% | 13.83 | 0.64 |
02/07 | 1,300 | 1,300 | 1,300 | 1,300 | -0.84% | 100 | 72億6199万 | +1.64% | 13.73 | 0.63 |
02/06 | 1,285 | 1,311 | 1,285 | 1,311 | +1.08% | 1,800 | 73億2344万 | +2.58% | 13.85 | 0.64 |
02/05 | 1,302 | 1,302 | 1,297 | 1,297 | -0.23% | 1,100 | 72億4523万 | +1.73% | 13.7 | 0.63 |
02/02 | 1,279 | 1,300 | 1,279 | 1,300 | 0% | 200 | 72億6199万 | +2.04% | 13.73 | 0.63 |
02/01 | 1,300 | 1,300 | 1,300 | 1,300 | -0.46% | 500 | 72億6199万 | +2.12% | 13.73 | 0.63 |
01/31 | 1,273 | 1,306 | 1,273 | 1,306 | +0.62% | 800 | 72億9551万 | +2.75% | 13.79 | 0.64 |
01/30 | 1,282 | 1,298 | 1,282 | 1,298 | +1.25% | 2,000 | 72億5082万 | +2.2% | 13.71 | 0.63 |
01/29 | 1,267 | 1,282 | 1,267 | 1,282 | +0.16% | 700 | 71億6144万 | +1.02% | 13.54 | 0.62 |
01/26 | 1,280 | 1,280 | 1,280 | 1,280 | -0.31% | 100 | 71億5027万 | +0.95% | 13.52 | 0.62 |
01/25 | 1,284 | 1,284 | 1,284 | 1,284 | +0.08% | 500 | 71億7261万 | +1.26% | 13.56 | 0.62 |
01/24 | 1,265 | 1,283 | 1,265 | 1,283 | +1.83% | 1,100 | 71億6703万 | +1.26% | 13.55 | 0.62 |
01/23 | 1,260 | 1,260 | 1,260 | 1,260 | -0.4% | 300 | 70億3854万 | -0.47% | 13.31 | 0.61 |
01/22 | 1,270 | 1,278 | 1,265 | 1,265 | -1.48% | 3,300 | 70億6647万 | 0% | 13.36 | 0.62 |
01/19 | 1,286 | 1,286 | 1,267 | 1,284 | -0.16% | 900 | 71億7261万 | +1.5% | 13.56 | 0.62 |
01/18 | 1,280 | 1,286 | 1,280 | 1,286 | +0.55% | 200 | 71億8378万 | +1.9% | 13.58 | 0.63 |
01/17 | 1,263 | 1,279 | 1,263 | 1,279 | +2.24% | 1,100 | 71億4468万 | +1.43% | 13.51 | 0.62 |
01/16 | 1,260 | 1,260 | 1,251 | 1,251 | -0.56% | 1,100 | 69億8827万 | -0.79% | 13.21 | 0.61 |
01/15 | 1,262 | 1,262 | 1,246 | 1,258 | +0.08% | 900 | 70億2737万 | -0.32% | 13.29 | 0.61 |
01/11 | 1,255 | 1,257 | 1,241 | 1,257 | +1.29% | 1,500 | 70億2179万 | -0.48% | 13.27 | 0.61 |
01/10 | 1,256 | 1,256 | 1,241 | 1,241 | -2.67% | 1,400 | 69億3241万 | -1.82% | 13.11 | 0.6 |
01/09 | 1,300 | 1,300 | 1,270 | 1,275 | -1.09% | 1,100 | 71億2234万 | +0.71% | 13.46 | 0.62 |
01/04 | 1,282 | 1,289 | 1,256 | 1,289 | +0.55% | 700 | 72億54万 | +1.82% | 13.61 | 0.63 |
2023 |
12/29 | 1,278 | 1,282 | 1,248 | 1,282 | +2.72% | 1,800 | 71億6144万 | +1.42% | 13.54 | 0.62 |
12/28 | 1,265 | 1,276 | 1,248 | 1,248 | -1.65% | 1,300 | 69億7151万 | -1.19% | 13.18 | 0.61 |
12/27 | 1,272 | 1,272 | 1,241 | 1,269 | +1.12% | 1,100 | 70億8882万 | +0.55% | 13.4 | 0.62 |
12/26 | 1,250 | 1,255 | 1,250 | 1,255 | -0.08% | 300 | 70億1061万 | -0.48% | 13.25 | 0.61 |
12/25 | 1,275 | 1,275 | 1,256 | 1,256 | -0.24% | 1,900 | 70億1620万 | -0.32% | 13.26 | 0.61 |
12/22 | 1,252 | 1,259 | 1,251 | 1,259 | -0.79% | 600 | 70億3296万 | 0% | 13.3 | 0.61 |
12/21 | 1,269 | 1,269 | 1,269 | 1,269 | +0.16% | 100 | 70億8882万 | +0.79% | 13.4 | 0.62 |
12/20 | 1,267 | 1,267 | 1,267 | 1,267 | -0.63% | 2,400 | 70億7765万 | +0.64% | 13.38 | 0.62 |
12/19 | 1,268 | 1,275 | 1,268 | 1,275 | +0.55% | 1,300 | 71億2234万 | +1.27% | 13.46 | 0.62 |
12/15 | 1,260 | 1,268 | 1,251 | 1,268 | 0% | 900 | 70億8323万 | +0.79% | 13.39 | 0.62 |
12/14 | 1,265 | 1,268 | 1,260 | 1,268 | 0% | 900 | 70億8323万 | +0.88% | 13.39 | 0.62 |
12/13 | 1,258 | 1,268 | 1,258 | 1,268 | +0.96% | 600 | 70億8323万 | +0.88% | 13.39 | 0.62 |
12/12 | 1,254 | 1,256 | 1,254 | 1,256 | +0.16% | 1,100 | 70億1620万 | -0.08% | 13.26 | 0.61 |
12/11 | 1,254 | 1,254 | 1,254 | 1,254 | +0.32% | 100 | 70億503万 | -0.24% | 13.24 | 0.61 |
12/08 | 1,250 | 1,254 | 1,250 | 1,250 | 0% | 1,000 | 69億8268万 | -0.56% | 13.2 | 0.61 |
12/06 | 1,261 | 1,261 | 1,245 | 1,250 | +1.54% | 800 | 69億8268万 | -0.48% | 13.2 | 0.61 |
12/05 | 1,231 | 1,231 | 1,231 | 1,231 | -2.22% | 100 | 68億7655万 | -1.99% | 13 | 0.6 |
12/04 | 1,250 | 1,259 | 1,250 | 1,259 | -1.33% | 1,200 | 70億3296万 | +0.24% | 13.3 | 0.61 |
11/24 | 1,288 | 1,288 | 1,276 | 1,276 | -0.31% | 600 | 71億2792万 | +1.75% | 13.48 | 0.62 |
11/22 | 1,278 | 1,281 | 1,278 | 1,280 | 0% | 300 | 71億5027万 | +2.15% | 13.52 | 0.62 |
11/21 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | 71億5027万 | +2.4% | 13.52 | 0.62 |
11/20 | 1,285 | 1,285 | 1,280 | 1,280 | -0.39% | 2,300 | 71億5027万 | +2.65% | 13.52 | 0.62 |
11/17 | 1,283 | 1,285 | 1,283 | 1,285 | +0.78% | 800 | 71億7820万 | +3.21% | 13.57 | 0.63 |
11/16 | 1,251 | 1,286 | 1,251 | 1,275 | +1.92% | 1,500 | 71億2234万 | +2.57% | 13.46 | 0.62 |
11/15 | 1,240 | 1,251 | 1,240 | 1,251 | +0.89% | 500 | 69億8827万 | +0.81% | 13.21 | 0.61 |
11/10 | 1,234 | 1,240 | 1,210 | 1,240 | +1.14% | 1,000 | 69億2682万 | -0.16% | 13.1 | 0.61 |
11/09 | 1,226 | 1,226 | 1,226 | 1,226 | -2.39% | 300 | 68億4861万 | -1.37% | 12.95 | 0.6 |
11/08 | 1,228 | 1,256 | 1,228 | 1,256 | +2.45% | 200 | 70億1620万 | +0.96% | 13.26 | 0.61 |
11/07 | 1,226 | 1,226 | 1,226 | 1,226 | 0% | 500 | 68億4861万 | -1.45% | 12.95 | 0.6 |
11/06 | 1,256 | 1,257 | 1,226 | 1,226 | -2.39% | 800 | 68億4861万 | -1.53% | 12.95 | 0.6 |
10/26 | 1,256 | 1,256 | 1,256 | 1,256 | -1.34% | 100 | 70億1620万 | +0.72% | 13.26 | 0.61 |
10/25 | 1,272 | 1,273 | 1,272 | 1,273 | +1.27% | 700 | 71億1116万 | +2.09% | 13.44 | 0.62 |
10/24 | 1,257 | 1,257 | 1,257 | 1,257 | 0% | 100 | 70億2179万 | +0.8% | 13.27 | 0.61 |
10/23 | 1,257 | 1,257 | 1,257 | 1,257 | 0% | 200 | 70億2179万 | +0.88% | 13.27 | 0.61 |
10/20 | 1,274 | 1,274 | 1,257 | 1,257 | -0.87% | 2,300 | 70億2179万 | +0.96% | 13.27 | 0.61 |
10/19 | 1,265 | 1,268 | 1,265 | 1,268 | +0.63% | 700 | 70億8323万 | +1.93% | 13.39 | 0.62 |
10/18 | 1,265 | 1,265 | 1,260 | 1,260 | +0.48% | 400 | 70億3854万 | +1.37% | 13.31 | 0.61 |
10/17 | 1,272 | 1,272 | 1,254 | 1,254 | +1.13% | 600 | 70億503万 | +0.97% | 13.24 | 0.61 |
10/13 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 69億2682万 | -0.08% | 13.1 | 0.61 |
10/12 | 1,240 | 1,240 | 1,240 | 1,240 | +0.08% | 100 | 69億2682万 | -0.08% | 13.1 | 0.61 |
10/11 | 1,239 | 1,239 | 1,239 | 1,239 | 0% | 100 | 69億2123万 | -0.16% | 13.08 | 0.6 |
10/10 | 1,239 | 1,239 | 1,239 | 1,239 | +1.98% | 100 | 69億2123万 | -0.16% | 13.08 | 0.6 |
10/06 | 1,231 | 1,231 | 1,215 | 1,215 | -2.02% | 300 | 67億8717万 | -2.1% | 12.83 | 0.59 |
10/05 | 1,201 | 1,240 | 1,201 | 1,240 | +3.08% | 1,200 | 69億2682万 | -0.24% | 13.1 | 0.61 |
10/04 | 1,200 | 1,203 | 1,200 | 1,203 | -1.39% | 700 | 67億2013万 | -3.14% | 12.7 | 0.59 |
10/03 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 400 | 68億1510万 | -1.85% | 12.88 | 0.6 |
10/02 | 1,220 | 1,220 | 1,220 | 1,220 | -0.57% | 100 | 68億1510万 | -1.85% | 12.88 | 0.6 |
09/29 | 1,209 | 1,246 | 1,202 | 1,227 | -0.97% | 3,200 | 68億5420万 | -1.45% | 12.96 | 0.6 |
09/28 | 1,262 | 1,276 | 1,239 | 1,239 | -1.82% | 3,200 | 69億2123万 | -0.56% | 13.08 | 0.6 |
09/27 | 1,264 | 1,264 | 1,262 | 1,262 | -0.16% | 900 | 70億4972万 | +1.28% | 13.33 | 0.62 |
09/26 | 1,279 | 1,279 | 1,264 | 1,264 | -0.08% | 500 | 70億6089万 | +1.44% | 13.35 | 0.62 |
09/25 | 1,275 | 1,275 | 1,262 | 1,265 | +0.64% | 1,700 | 70億6647万 | +1.61% | 13.36 | 0.62 |
09/22 | 1,245 | 1,257 | 1,230 | 1,257 | +0.8% | 800 | 70億2179万 | +1.05% | 13.27 | 0.61 |
09/21 | 1,240 | 1,247 | 1,240 | 1,247 | -1.81% | 600 | 69億6592万 | +0.32% | 13.17 | 0.61 |