PBR
2023/08/22~2024/01/18
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 |
01/18 | 747 | 748 | 732 | 744 | +0.13% | 12,015,553 | - | -9.93% | - | - |
01/17 | 725 | 744 | 711 | 743 | +1.09% | 20,139,735 | - | -10.7% | - | - |
01/16 | 724 | 739 | 723 | 735 | +1.38% | 13,705,455 | - | -12.29% | - | - |
01/15 | 738 | 741 | 721 | 725 | -1.89% | 13,922,829 | - | -13.9% | - | - |
01/12 | 749 | 749 | 733 | 739 | -2.76% | 17,317,081 | - | -12.96% | - | - |
01/11 | 765 | 772 | 757 | 760 | -3.8% | 12,985,125 | - | -10.9% | - | - |
01/10 | 817 | 818 | 785 | 790 | -4.01% | 19,131,994 | - | -7.82% | - | - |
01/09 | 821 | 833 | 812 | 823 | -2.26% | 14,054,670 | - | -4.19% | - | - |
01/05 | 845 | 850 | 833 | 842 | -0.71% | 7,082,484 | - | -2.21% | - | - |
01/04 | 868 | 879 | 847 | 848 | +0.71% | 10,762,557 | - | -1.51% | - | - |
2023 |
12/29 | 838 | 848 | 830 | 842 | +0.84% | 9,890,341 | - | -2.21% | - | - |
12/28 | 840 | 843 | 834 | 835 | +0.36% | 7,303,835 | - | -3.02% | - | - |
12/27 | 840 | 840 | 827 | 832 | -2.35% | 9,181,331 | - | -3.48% | - | - |
12/26 | 851 | 858 | 849 | 852 | -0.12% | 5,266,035 | - | -1.27% | - | - |
12/25 | 846 | 856 | 844 | 853 | -0.7% | 5,294,219 | - | -1.16% | - | - |
12/22 | 852 | 860 | 847 | 859 | 0% | 6,942,133 | - | -0.46% | - | - |
12/21 | 851 | 862 | 851 | 859 | +3.37% | 10,823,914 | - | -0.46% | - | - |
12/20 | 843 | 843 | 825 | 831 | -3.15% | 11,420,584 | - | -3.6% | - | - |
12/19 | 878 | 887 | 857 | 858 | -2.72% | 12,432,939 | - | -0.69% | - | - |
12/18 | 878 | 893 | 878 | 882 | +1.38% | 9,386,192 | - | +1.85% | - | - |
12/15 | 880 | 882 | 862 | 870 | -2.03% | 11,083,326 | - | +0.35% | - | - |
12/14 | 865 | 896 | 860 | 888 | +1.6% | 16,054,928 | - | +2.3% | - | - |
12/13 | 870 | 877 | 863 | 874 | -0.57% | 9,419,847 | - | +0.58% | - | - |
12/12 | 860 | 881 | 860 | 879 | -0.11% | 10,133,072 | - | +0.92% | - | - |
12/11 | 883 | 884 | 872 | 880 | -3.08% | 10,747,159 | - | +1.03% | - | - |
12/08 | 896 | 913 | 892 | 908 | +3.53% | 16,304,398 | - | +3.89% | - | - |
12/07 | 863 | 881 | 862 | 877 | +3.42% | 11,815,925 | - | +0.11% | - | - |
12/06 | 875 | 878 | 848 | 848 | -4.07% | 9,954,908 | - | -3.75% | - | - |
12/05 | 873 | 888 | 869 | 884 | +2.43% | 13,042,679 | - | -0.45% | - | - |
12/04 | 855 | 873 | 855 | 863 | +1.41% | 10,789,478 | - | -3.25% | - | - |
12/01 | 843 | 853 | 843 | 851 | +0.24% | 7,881,418 | - | -5.34% | - | - |
11/30 | 862 | 866 | 849 | 849 | -0.93% | 7,079,754 | - | -6.08% | - | - |
11/29 | 860 | 865 | 846 | 857 | +0.47% | 9,113,784 | - | -5.82% | - | - |
11/28 | 846 | 859 | 846 | 853 | +0.12% | 7,499,521 | - | -6.88% | - | - |
11/27 | 836 | 853 | 832 | 852 | +1.19% | 10,636,748 | - | -7.49% | - | - |
11/24 | 835 | 842 | 831 | 842 | -0.94% | 8,052,552 | - | -9.07% | - | - |
11/22 | 866 | 866 | 843 | 850 | -0.7% | 7,452,396 | - | -8.5% | - | - |
11/21 | 850 | 861 | 849 | 856 | +0.12% | 5,540,811 | - | -8.25% | - | - |
11/20 | 846 | 856 | 830 | 855 | +1.3% | 7,501,299 | - | -8.75% | - | - |
11/17 | 859 | 861 | 844 | 844 | -1.06% | 6,632,586 | - | -10.21% | - | - |
11/16 | 853 | 862 | 842 | 853 | +0.59% | 10,265,181 | - | -9.54% | - | - |
11/15 | 864 | 865 | 845 | 848 | -4.83% | 13,311,695 | - | -10.45% | - | - |
11/14 | 887 | 894 | 884 | 891 | -1% | 5,899,479 | - | -6.31% | - | - |
11/13 | 883 | 904 | 880 | 900 | +0.22% | 6,455,212 | - | -5.86% | - | - |
11/10 | 905 | 917 | 897 | 898 | +0.45% | 11,652,504 | - | -6.46% | - | - |
11/09 | 916 | 921 | 890 | 894 | -3.14% | 9,741,580 | - | -7.36% | - | - |
11/08 | 902 | 930 | 902 | 923 | +0.65% | 11,185,723 | - | -4.75% | - | - |
11/07 | 900 | 918 | 900 | 917 | +2.69% | 9,364,514 | - | -5.56% | - | - |
11/06 | 900 | 900 | 889 | 893 | -4.7% | 12,717,917 | - | -8.22% | - | - |
11/02 | 932 | 942 | 929 | 937 | -2.4% | 6,900,950 | - | -3.9% | - | - |
11/01 | 975 | 975 | 958 | 960 | -4.48% | 10,767,434 | - | -1.64% | - | - |
10/31 | 1,017 | 1,028 | 999 | 1,005 | -1.18% | 13,711,326 | - | +3.08% | - | - |
10/30 | 1,022 | 1,028 | 1,014 | 1,017 | +2.01% | 9,725,111 | - | +4.63% | - | - |
10/27 | 1,014 | 1,020 | 993 | 997 | -2.83% | 8,365,246 | - | +3% | - | - |
10/26 | 1,013 | 1,028 | 1,007 | 1,026 | +4.27% | 10,958,334 | - | +6.21% | - | - |
10/25 | 980 | 989 | 970 | 984 | -1.11% | 7,488,189 | - | +2.39% | - | - |
10/24 | 989 | 1,029 | 986 | 995 | -0.5% | 16,344,431 | - | +3.97% | - | - |
10/23 | 991 | 1,002 | 989 | 1,000 | +1.73% | 10,638,465 | - | +5.04% | - | - |
10/20 | 986 | 994 | 973 | 983 | +0.92% | 9,932,693 | - | +3.69% | - | - |
10/19 | 967 | 976 | 960 | 974 | +3.95% | 10,554,939 | - | +2.96% | - | - |
10/18 | 940 | 948 | 934 | 937 | -0.11% | 7,351,121 | - | -0.74% | - | - |
10/17 | 933 | 947 | 924 | 938 | -2.6% | 8,363,711 | - | -0.64% | - | - |
10/16 | 949 | 967 | 944 | 963 | +4.33% | 12,677,994 | - | +2.12% | - | - |
10/13 | 922 | 928 | 911 | 923 | +0.98% | 12,625,343 | - | -1.91% | - | - |
10/12 | 933 | 934 | 914 | 914 | -3.48% | 8,972,802 | - | -2.77% | - | - |
10/11 | 953 | 956 | 941 | 947 | -1.15% | 7,022,649 | - | +0.74% | - | - |
10/10 | 984 | 985 | 954 | 958 | -4.77% | 10,685,658 | - | +2.02% | - | - |
10/06 | 1,007 | 1,013 | 996 | 1,006 | +0.2% | 11,026,058 | - | +7.36% | - | - |
10/05 | 1,024 | 1,038 | 1,002 | 1,004 | -3.37% | 12,535,997 | - | +7.49% | - | - |
10/04 | 1,030 | 1,044 | 1,021 | 1,039 | +4.32% | 19,947,900 | - | +11.48% | - | - |
10/03 | 974 | 1,001 | 973 | 996 | +3.43% | 14,462,898 | - | +7.21% | - | - |
10/02 | 944 | 963 | 925 | 963 | +0.42% | 11,038,115 | - | +3.88% | - | - |
09/29 | 948 | 967 | 948 | 959 | 0% | 8,045,193 | - | +3.23% | - | - |
09/28 | 944 | 970 | 940 | 959 | +1.7% | 14,270,755 | - | +3.34% | - | - |
09/27 | 962 | 966 | 943 | 943 | +0.11% | 10,582,846 | - | +1.51% | - | - |
09/26 | 924 | 944 | 923 | 942 | +2.17% | 7,888,456 | - | +1.29% | - | - |
09/25 | 932 | 941 | 920 | 922 | -1.81% | 7,727,385 | - | -1.18% | - | - |
09/22 | 949 | 954 | 931 | 939 | +1.19% | 9,523,513 | - | +0.32% | - | - |
09/21 | 914 | 930 | 909 | 928 | +2.65% | 10,187,074 | - | -1.07% | - | - |
09/20 | 891 | 906 | 891 | 904 | +1.23% | 7,243,459 | - | -3.93% | - | - |
09/19 | 892 | 899 | 887 | 893 | +2.06% | 10,252,323 | - | -5.3% | - | - |
09/15 | 883 | 886 | 871 | 875 | -2.34% | 9,575,051 | - | -7.51% | - | - |
09/14 | 911 | 916 | 893 | 896 | -3.03% | 9,660,115 | - | -5.49% | - | - |
09/13 | 921 | 929 | 914 | 924 | +0.43% | 9,854,966 | - | -2.84% | - | - |
09/12 | 927 | 938 | 919 | 920 | -2.02% | 8,364,164 | - | -3.36% | - | - |
09/11 | 924 | 943 | 922 | 939 | +0.86% | 8,713,444 | - | -1.57% | - | - |
09/08 | 916 | 936 | 913 | 931 | +2.42% | 13,018,044 | - | -2.51% | - | - |
09/07 | 902 | 910 | 890 | 909 | +1.56% | 7,649,350 | - | -4.92% | - | - |
09/06 | 904 | 905 | 893 | 895 | -1.54% | 9,208,362 | - | -6.48% | - | - |
09/05 | 912 | 922 | 908 | 909 | -0.66% | 5,770,454 | - | -5.02% | - | - |
09/04 | 920 | 926 | 914 | 915 | -1.08% | 4,528,177 | - | -4.39% | - | - |
09/01 | 939 | 939 | 918 | 925 | -0.64% | 7,869,706 | - | -3.34% | - | - |
08/31 | 947 | 947 | 926 | 931 | -1.9% | 8,575,054 | - | -2.72% | - | - |
08/30 | 942 | 950 | 934 | 949 | -0.63% | 7,680,910 | - | -0.94% | - | - |
08/29 | 951 | 958 | 945 | 955 | -0.42% | 6,471,117 | - | -0.21% | - | - |
08/28 | 974 | 978 | 956 | 959 | -3.52% | 7,483,210 | - | +0.31% | - | - |
08/25 | 984 | 997 | 980 | 994 | +4.19% | 8,945,526 | - | +3.97% | - | - |
08/24 | 960 | 968 | 952 | 954 | -1.65% | 6,874,834 | - | -0.1% | - | - |
08/23 | 987 | 989 | 968 | 970 | -0.82% | 7,448,721 | - | +1.68% | - | - |
08/22 | 981 | 991 | 977 | 978 | -2.1% | 7,382,118 | - | +2.62% | - | - |