PBR
2023/10/11～2024/03/08
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 |
| 03/08 | 905 | 912 | 891 | 898 | -0.77% | 4,700 | 38億4721万 | +3.46% | 10.17 | 0.76 |
| 03/07 | 906 | 915 | 895 | 905 | -0.11% | 10,000 | 38億7720万 | +4.5% | 10.25 | 0.76 |
| 03/06 | 901 | 914 | 896 | 906 | +0.55% | 5,500 | 38億8148万 | +4.74% | 10.26 | 0.76 |
| 03/05 | 913 | 913 | 893 | 901 | -0.11% | 7,300 | 38億6006万 | +4.4% | 10.2 | 0.76 |
| 03/04 | 910 | 910 | 881 | 902 | -0.66% | 14,000 | 38億6434万 | +4.76% | 10.21 | 0.76 |
| 03/01 | 875 | 915 | 873 | 908 | +4.13% | 28,900 | 38億9005万 | +5.7% | 10.28 | 0.76 |
| 02/29 | 851 | 873 | 847 | 872 | +2.47% | 6,900 | 37億3582万 | +1.87% | 9.87 | 0.73 |
| 02/28 | 861 | 861 | 851 | 851 | +0.12% | 1,600 | 36億4585万 | -0.58% | 9.63 | 0.72 |
| 02/27 | 879 | 880 | 849 | 850 | -2.97% | 4,700 | 36億4157万 | -0.58% | 9.62 | 0.72 |
| 02/26 | 845 | 876 | 836 | 876 | +5.67% | 11,000 | 37億5295万 | +2.58% | 9.92 | 0.74 |
| 02/22 | 851 | 851 | 828 | 829 | -2.7% | 8,500 | 35億5160万 | -2.7% | 9.39 | 0.7 |
| 02/21 | 852 | 860 | 852 | 852 | 0% | 1,400 | 36億5013万 | 0% | 9.65 | 0.72 |
| 02/20 | 852 | 870 | 852 | 852 | 0% | 5,100 | 36億5013万 | +0.24% | 9.65 | 0.72 |
| 02/19 | 855 | 856 | 849 | 852 | +0.24% | 1,700 | 36億5013万 | +0.35% | 9.65 | 0.72 |
| 02/16 | 850 | 850 | 849 | 850 | 0% | 1,300 | 36億4157万 | +0.24% | 9.62 | 0.72 |
| 02/15 | 855 | 857 | 850 | 850 | -0.12% | 1,200 | 36億4157万 | +0.47% | 9.62 | 0.72 |
| 02/14 | 878 | 878 | 851 | 851 | -3.08% | 2,500 | 36億4585万 | +0.71% | 9.63 | 0.72 |
| 02/13 | 882 | 882 | 866 | 878 | -0.45% | 3,400 | 37億6152万 | +4.15% | 9.94 | 0.74 |
| 02/09 | 836 | 900 | 836 | 882 | +3.64% | 17,900 | 37億7866万 | +4.88% | 9.99 | 0.74 |
| 02/08 | 854 | 860 | 845 | 851 | -0.82% | 2,200 | 36億4585万 | +1.55% | 9.63 | 0.72 |
| 02/07 | 855 | 860 | 855 | 858 | +0.82% | 1,200 | 36億7584万 | +2.63% | 9.71 | 0.72 |
| 02/06 | 848 | 858 | 848 | 851 | -1.96% | 2,000 | 36億4585万 | +2.04% | 9.63 | 0.72 |
| 02/05 | 870 | 870 | 861 | 868 | +2.36% | 1,300 | 37億1868万 | +4.2% | 9.83 | 0.73 |
| 02/02 | 870 | 870 | 833 | 848 | -1.4% | 9,500 | 36億3300万 | +2.17% | 9.6 | 0.71 |
| 02/01 | 869 | 870 | 857 | 860 | +0.47% | 2,500 | 36億8441万 | +3.86% | 9.74 | 0.72 |
| 01/31 | 862 | 862 | 855 | 856 | -0.7% | 2,600 | 36億6727万 | +3.76% | 9.69 | 0.72 |
| 01/30 | 870 | 870 | 859 | 862 | -0.58% | 5,300 | 36億9298万 | +4.74% | 9.76 | 0.73 |
| 01/29 | 870 | 870 | 855 | 867 | +1.4% | 7,100 | 37億1440万 | +5.73% | 9.82 | 0.73 |
| 01/26 | 855 | 855 | 845 | 855 | +1.18% | 2,700 | 36億6299万 | +4.65% | 9.68 | 0.72 |
| 01/25 | 854 | 854 | 844 | 845 | 0% | 3,900 | 36億2014万 | +3.68% | 9.57 | 0.71 |
| 01/24 | 855 | 855 | 845 | 845 | -1.17% | 4,400 | 36億2014万 | +3.94% | 9.57 | 0.71 |
| 01/23 | 837 | 855 | 837 | 855 | +2.15% | 7,200 | 36億6299万 | +5.56% | 9.68 | 0.72 |
| 01/22 | 831 | 839 | 831 | 837 | +0.84% | 5,900 | 35億8587万 | +3.72% | 9.48 | 0.7 |
| 01/19 | 828 | 830 | 827 | 830 | +1.22% | 3,700 | 35億5588万 | +3.11% | 9.4 | 0.7 |
| 01/18 | 827 | 827 | 820 | 820 | -0.24% | 1,700 | 35億1304万 | +1.86% | 9.28 | 0.69 |
| 01/17 | 830 | 830 | 818 | 822 | +0.61% | 3,200 | 35億2161万 | +2.24% | 9.31 | 0.69 |
| 01/16 | 819 | 819 | 816 | 817 | +0.25% | 3,100 | 35億19万 | +1.74% | 9.25 | 0.69 |
| 01/15 | 816 | 816 | 814 | 815 | -0.12% | 1,400 | 34億9162万 | +1.49% | 9.23 | 0.69 |
| 01/12 | 813 | 816 | 813 | 816 | +0.37% | 3,300 | 34億9590万 | +1.75% | 9.24 | 0.69 |
| 01/11 | 813 | 818 | 813 | 813 | -0.61% | 500 | 34億8305万 | +1.37% | 9.2 | 0.68 |
| 01/10 | 815 | 818 | 815 | 818 | +0.74% | 5,200 | 35億447万 | +2% | 9.26 | 0.69 |
| 01/09 | 812 | 815 | 810 | 812 | +0.12% | 1,300 | 34億7877万 | +1.37% | 9.19 | 0.68 |
| 01/05 | 817 | 817 | 811 | 811 | -0.73% | 2,600 | 34億7448万 | +1.38% | 9.18 | 0.68 |
| 01/04 | 807 | 817 | 802 | 817 | +0.86% | 5,200 | 35億19万 | +2.13% | 9.25 | 0.69 |
| 2023 |
| 12/29 | 811 | 811 | 805 | 810 | +0.25% | 2,000 | 34億7020万 | +1.25% | 9.17 | 0.68 |
| 12/28 | 810 | 811 | 808 | 808 | -0.12% | 1,500 | 34億6163万 | +1.13% | 9.15 | 0.68 |
| 12/27 | 806 | 811 | 796 | 809 | +0.25% | 9,100 | 34億6591万 | +1.25% | 9.16 | 0.68 |
| 12/26 | 797 | 807 | 791 | 807 | +1.38% | 8,900 | 34億5734万 | +1.13% | 9.14 | 0.68 |
| 12/25 | 790 | 796 | 788 | 796 | +0.76% | 4,100 | 34億1022万 | -0.25% | 9.01 | 0.67 |
| 12/22 | 799 | 799 | 790 | 790 | -0.63% | 3,500 | 33億8451万 | -0.88% | 8.94 | 0.66 |
| 12/21 | 792 | 797 | 792 | 795 | +0.51% | 2,200 | 34億593万 | -0.38% | 9 | 0.67 |
| 12/20 | 800 | 800 | 791 | 791 | -1% | 2,700 | 33億8880万 | -0.88% | 8.96 | 0.67 |
| 12/19 | 799 | 802 | 792 | 799 | 0% | 7,400 | 34億2307万 | +0.13% | 9.05 | 0.67 |
| 12/18 | 797 | 802 | 789 | 799 | +1.78% | 4,900 | 34億2307万 | +0.13% | 9.05 | 0.67 |
| 12/15 | 786 | 787 | 781 | 785 | +0.38% | 2,700 | 33億6309万 | -1.63% | 8.89 | 0.66 |
| 12/14 | 784 | 798 | 782 | 782 | -0.26% | 3,600 | 33億5024万 | -2.01% | 8.85 | 0.66 |
| 12/13 | 780 | 787 | 780 | 784 | +0.38% | 3,700 | 33億5881万 | -1.88% | 8.88 | 0.66 |
| 12/12 | 797 | 798 | 781 | 781 | -5.68% | 15,700 | 33億4596万 | -2.25% | 8.84 | 0.66 |
| 12/11 | 803 | 828 | 801 | 828 | +3.89% | 9,600 | 35億4731万 | +3.5% | 9.37 | 0.7 |
| 12/08 | 795 | 805 | 795 | 797 | -0.38% | 1,900 | 34億1450万 | -0.25% | 9.02 | 0.67 |
| 12/07 | 804 | 804 | 800 | 800 | -0.5% | 300 | 34億2736万 | +0.13% | 9.06 | 0.67 |
| 12/06 | 804 | 804 | 798 | 804 | 0% | 2,000 | 34億4449万 | +0.63% | 9.1 | 0.68 |
| 12/05 | 806 | 806 | 797 | 804 | -0.37% | 1,700 | 34億4449万 | +0.75% | 9.1 | 0.68 |
| 12/04 | 804 | 807 | 798 | 807 | +0.37% | 900 | 34億5734万 | +1.13% | 9.14 | 0.68 |
| 12/01 | 800 | 808 | 797 | 804 | +0.5% | 2,100 | 34億4449万 | +0.88% | 9.1 | 0.68 |
| 11/30 | 799 | 815 | 799 | 800 | -0.12% | 2,800 | 34億2736万 | +0.38% | 9.06 | 0.67 |
| 11/29 | 810 | 810 | 801 | 801 | -0.99% | 600 | 34億3164万 | +0.63% | 9.07 | 0.67 |
| 11/28 | 812 | 812 | 796 | 809 | 0% | 3,600 | 34億6591万 | +1.63% | 9.16 | 0.68 |
| 11/27 | 799 | 809 | 799 | 809 | +1.38% | 6,600 | 34億6591万 | +1.63% | 9.16 | 0.68 |
| 11/24 | 799 | 800 | 796 | 798 | +0.25% | 2,500 | 34億1879万 | +0.25% | 9.03 | 0.67 |
| 11/22 | 787 | 796 | 786 | 796 | +0.76% | 3,700 | 34億1022万 | 0% | 9.01 | 0.67 |
| 11/21 | 789 | 792 | 789 | 790 | +0.13% | 2,600 | 33億8451万 | -0.75% | 8.94 | 0.66 |
| 11/20 | 800 | 800 | 788 | 789 | -0.5% | 5,600 | 33億8023万 | -0.88% | 8.93 | 0.66 |
| 11/17 | 792 | 793 | 790 | 793 | -0.5% | 1,100 | 33億9737万 | -0.5% | 8.98 | 0.67 |
| 11/16 | 793 | 797 | 790 | 797 | +0.5% | 1,100 | 34億1450万 | 0% | 9.02 | 0.67 |
| 11/15 | 794 | 795 | 791 | 793 | -0.13% | 1,800 | 33億9737万 | -0.5% | 8.98 | 0.67 |
| 11/14 | 804 | 804 | 794 | 794 | -0.5% | 1,900 | 34億165万 | -0.5% | 8.99 | 0.67 |
| 11/13 | 797 | 813 | 797 | 798 | +0.25% | 900 | 34億1879万 | 0% | 9.03 | 0.67 |
| 11/10 | 797 | 808 | 796 | 796 | -0.13% | 2,800 | 34億1022万 | -0.25% | 9.01 | 0.67 |
| 11/09 | 798 | 802 | 797 | 797 | 0% | 1,600 | 34億1450万 | -0.13% | 9.02 | 0.67 |
| 11/08 | 814 | 814 | 797 | 797 | -0.62% | 600 | 34億1450万 | -0.13% | 9.02 | 0.67 |
| 11/07 | 807 | 813 | 796 | 802 | +1.01% | 2,100 | 34億3592万 | +0.38% | 9.08 | 0.67 |
| 11/06 | 799 | 802 | 793 | 794 | -0.63% | 700 | 34億165万 | -0.75% | 8.99 | 0.67 |
| 11/02 | 789 | 804 | 789 | 799 | +0.63% | 1,100 | 34億2307万 | -0.25% | 9.05 | 0.67 |
| 11/01 | 800 | 804 | 788 | 794 | -0.87% | 3,400 | 34億165万 | -1% | 8.99 | 0.67 |
| 10/31 | 790 | 801 | 790 | 801 | +1.39% | 300 | 34億3164万 | -0.25% | 9.07 | 0.68 |
| 10/30 | 795 | 796 | 788 | 790 | -1.5% | 800 | 33億8451万 | -1.74% | 8.94 | 0.67 |
| 10/27 | 815 | 815 | 789 | 802 | +1.39% | 3,300 | 34億3592万 | -0.37% | 9.08 | 0.68 |
| 10/26 | 790 | 791 | 790 | 791 | +0.25% | 200 | 33億8880万 | -1.86% | 8.96 | 0.67 |
| 10/25 | 789 | 796 | 789 | 789 | -0.25% | 1,400 | 33億8023万 | -2.23% | 8.93 | 0.67 |
| 10/24 | 795 | 799 | 785 | 791 | -0.75% | 2,600 | 33億8880万 | -2.1% | 8.96 | 0.67 |
| 10/23 | 792 | 802 | 792 | 797 | -0.13% | 1,400 | 34億1450万 | -1.48% | 9.02 | 0.67 |
| 10/20 | 805 | 805 | 798 | 798 | -0.87% | 1,900 | 34億1879万 | -1.36% | 9.03 | 0.68 |
| 10/19 | 821 | 823 | 791 | 805 | -0.12% | 7,500 | 34億4878万 | -0.49% | 9.11 | 0.68 |
| 10/18 | 802 | 806 | 796 | 806 | +1% | 1,000 | 34億5306万 | -0.49% | 9.13 | 0.68 |
| 10/17 | 796 | 807 | 778 | 798 | +0.13% | 7,600 | 34億1879万 | -2.21% | 9.03 | 0.68 |
| 10/16 | 800 | 807 | 795 | 797 | -0.38% | 3,400 | 34億1450万 | -2.8% | 9.02 | 0.67 |
| 10/13 | 799 | 803 | 797 | 800 | -0.37% | 700 | 34億2736万 | -2.91% | 9.06 | 0.68 |
| 10/12 | 795 | 803 | 795 | 803 | +0.25% | 3,600 | 34億4021万 | -3.02% | 9.09 | 0.68 |
| 10/11 | 807 | 812 | 785 | 801 | +0.38% | 13,400 | 34億3164万 | -3.73% | 9.07 | 0.68 |
