PBR
2023/08/29～2024/02/05
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 |
| 02/05 | 672 | 677 | 672 | 672 | -2.61% | 400 | 80億6400万 | +5% | 9.51 | 0.69 |
| 02/01 | 677 | 690 | 677 | 690 | -1.71% | 500 | 82億8000万 | +7.98% | 9.77 | 0.71 |
| 01/31 | 678 | 709 | 672 | 702 | +2.03% | 2,900 | 84億2400万 | +10.38% | 9.94 | 0.72 |
| 01/30 | 689 | 689 | 688 | 688 | +2.38% | 300 | 82億5600万 | +8.69% | 9.74 | 0.71 |
| 01/29 | 677 | 690 | 672 | 672 | +1.05% | 2,300 | 80億6400万 | +6.67% | 9.51 | 0.69 |
| 01/26 | 671 | 672 | 655 | 665 | -0.75% | 900 | 79億8000万 | +5.89% | 9.42 | 0.68 |
| 01/24 | 660 | 670 | 660 | 670 | +0.75% | 1,100 | 80億4000万 | +6.86% | 9.49 | 0.69 |
| 01/22 | 698 | 698 | 635 | 665 | +4.23% | 4,500 | 79億8000万 | +6.4% | 9.42 | 0.68 |
| 01/18 | 633 | 638 | 633 | 638 | +0.63% | 200 | 76億5600万 | +2.41% | 9.03 | 0.66 |
| 01/17 | 625 | 639 | 625 | 634 | +1.93% | 500 | 76億800万 | +1.93% | 8.98 | 0.65 |
| 01/16 | 622 | 622 | 622 | 622 | -0.64% | 200 | 74億6400万 | +0.16% | 8.81 | 0.64 |
| 01/15 | 625 | 626 | 625 | 626 | +0.16% | 900 | 75億1200万 | +0.48% | 8.86 | 0.64 |
| 01/12 | 635 | 639 | 625 | 625 | -0.79% | 1,700 | 75億 | +0.48% | 8.85 | 0.64 |
| 01/11 | 633 | 633 | 630 | 630 | 0% | 1,500 | 75億6000万 | +1.29% | 8.92 | 0.65 |
| 01/10 | 633 | 633 | 630 | 630 | +0.16% | 1,100 | 75億6000万 | +1.61% | 8.92 | 0.65 |
| 01/09 | 629 | 632 | 629 | 629 | -0.16% | 1,300 | 75億4800万 | +1.78% | 8.91 | 0.65 |
| 01/05 | 624 | 630 | 624 | 630 | +1.12% | 300 | 75億6000万 | +2.27% | 8.92 | 0.65 |
| 01/04 | 610 | 623 | 610 | 623 | +1.63% | 600 | 74億7600万 | +1.63% | 8.82 | 0.64 |
| 2023 |
| 12/29 | 613 | 613 | 613 | 613 | +2.85% | 1,200 | 73億5600万 | +0.33% | 8.68 | 0.65 |
| 12/28 | 611 | 611 | 577 | 596 | -2.3% | 3,000 | 71億5200万 | -2.13% | 8.44 | 0.63 |
| 12/27 | 607 | 610 | 607 | 610 | +0.83% | 800 | 73億2000万 | +0.33% | 8.64 | 0.65 |
| 12/26 | 612 | 616 | 605 | 605 | -1.14% | 1,000 | 72億6000万 | -0.33% | 8.57 | 0.64 |
| 12/25 | 609 | 612 | 609 | 612 | -1.13% | 800 | 73億4400万 | +0.99% | 8.67 | 0.65 |
| 12/22 | 620 | 620 | 618 | 619 | -1.75% | 2,600 | 74億2800万 | +2.48% | 8.76 | 0.66 |
| 12/20 | 632 | 634 | 630 | 630 | -1.56% | 6,300 | 75億6000万 | +4.65% | 8.92 | 0.67 |
| 12/19 | 630 | 640 | 625 | 640 | +1.59% | 2,100 | 76億8000万 | +6.84% | 9.06 | 0.68 |
| 12/18 | 617 | 630 | 617 | 630 | +2.27% | 6,300 | 75億6000万 | +5.7% | 8.92 | 0.67 |
| 12/15 | 615 | 617 | 615 | 616 | +0.98% | 600 | 73億9200万 | +4.05% | 8.72 | 0.66 |
| 12/14 | 627 | 628 | 600 | 610 | -3.94% | 2,100 | 73億2000万 | +3.74% | 8.64 | 0.65 |
| 12/13 | 635 | 635 | 606 | 635 | +0.47% | 1,100 | 76億2000万 | +8.55% | 8.99 | 0.68 |
| 12/12 | 630 | 632 | 630 | 632 | +0.96% | 400 | 75億8400万 | +8.59% | 8.95 | 0.67 |
| 12/11 | 612 | 630 | 612 | 626 | +2.96% | 2,000 | 75億1200万 | +8.3% | 8.86 | 0.67 |
| 12/08 | 612 | 612 | 608 | 608 | -0.65% | 200 | 72億9600万 | +5.92% | 8.61 | 0.65 |
| 12/07 | 606 | 615 | 606 | 612 | -2.24% | 1,900 | 73億4400万 | +7.18% | 8.67 | 0.65 |
| 12/06 | 640 | 640 | 606 | 626 | -5.15% | 3,600 | 75億1200万 | +10.41% | 8.86 | 0.67 |
| 12/05 | 671 | 680 | 640 | 660 | +8.2% | 36,200 | 79億2000万 | +17.23% | 9.34 | 0.7 |
| 12/04 | 616 | 620 | 606 | 610 | +0.66% | 4,300 | 73億2000万 | +9.32% | 8.64 | 0.65 |
| 12/01 | 591 | 606 | 591 | 606 | +3.24% | 2,500 | 72億7200万 | +9.39% | 8.58 | 0.65 |
| 11/30 | 588 | 590 | 586 | 587 | +1.03% | 1,400 | 70億4400万 | +6.53% | 8.31 | 0.63 |
| 11/29 | 588 | 588 | 580 | 581 | +0.52% | 3,300 | 69億7200万 | +5.83% | 8.23 | 0.62 |
| 11/28 | 574 | 578 | 574 | 578 | +1.76% | 1,400 | 69億3600万 | +5.67% | 8.18 | 0.62 |
| 11/27 | 570 | 570 | 565 | 568 | -0.35% | 900 | 68億1600万 | +4.03% | 8.04 | 0.6 |
| 11/24 | 570 | 570 | 556 | 570 | 0% | 4,200 | 68億4000万 | +4.4% | 8.07 | 0.61 |
| 11/22 | 570 | 570 | 570 | 570 | 0% | 500 | 68億4000万 | +4.59% | 8.07 | 0.61 |
| 11/21 | 575 | 575 | 562 | 570 | -1.89% | 1,300 | 68億4000万 | +4.78% | 8.07 | 0.61 |
| 11/20 | 580 | 581 | 574 | 581 | +1.22% | 3,600 | 69億7200万 | +7.2% | 8.23 | 0.62 |
| 11/17 | 569 | 574 | 568 | 574 | +1.23% | 1,000 | 68億8800万 | +6.1% | 8.13 | 0.61 |
| 11/16 | 561 | 575 | 561 | 567 | +0.89% | 1,300 | 68億400万 | +5.19% | 8.03 | 0.6 |
| 11/15 | 557 | 562 | 557 | 562 | +2.18% | 900 | 67億4400万 | +4.46% | 7.96 | 0.6 |
| 11/14 | 550 | 557 | 550 | 550 | -1.79% | 500 | 66億 | +2.61% | 7.79 | 0.59 |
| 11/13 | 531 | 561 | 531 | 560 | +3.7% | 1,200 | 67億2000万 | +4.67% | 7.93 | 0.6 |
| 11/10 | 529 | 540 | 527 | 540 | +2.66% | 1,300 | 64億8000万 | +1.31% | 7.65 | 0.58 |
| 11/09 | 523 | 526 | 523 | 526 | -1.5% | 1,100 | 63億1200万 | -1.31% | 7.45 | 0.56 |
| 11/08 | 534 | 534 | 534 | 534 | -1.11% | 400 | 64億800万 | -0.19% | 7.56 | 0.57 |
| 11/07 | 539 | 544 | 539 | 540 | +1.5% | 1,000 | 64億8000万 | +0.75% | 7.65 | 0.58 |
| 11/06 | 535 | 535 | 532 | 532 | -0.56% | 300 | 63億8400万 | -0.75% | 7.53 | 0.57 |
| 11/02 | 534 | 535 | 534 | 535 | +1.9% | 300 | 64億2000万 | -0.37% | 7.57 | 0.57 |
| 11/01 | 526 | 526 | 525 | 525 | 0% | 400 | 63億 | -2.23% | 7.43 | 0.56 |
| 10/31 | 520 | 536 | 520 | 525 | -0.94% | 4,400 | 63億 | -2.23% | 7.43 | 0.56 |
| 10/30 | 535 | 535 | 530 | 530 | +0.76% | 1,700 | 63億6000万 | -1.3% | 7.5 | 0.56 |
| 10/27 | 525 | 527 | 525 | 526 | +0.96% | 400 | 63億1200万 | -2.23% | 7.45 | 0.56 |
| 10/26 | 521 | 524 | 520 | 521 | -0.57% | 600 | 62億5200万 | -3.16% | 7.38 | 0.55 |
| 10/25 | 526 | 527 | 524 | 524 | -0.57% | 800 | 62億8800万 | -2.6% | 7.42 | 0.56 |
| 10/24 | 545 | 545 | 514 | 527 | -4.53% | 6,000 | 63億2400万 | -2.04% | 7.46 | 0.56 |
| 10/20 | 559 | 559 | 552 | 552 | +1.1% | 3,300 | 66億2400万 | +2.41% | 7.82 | 0.59 |
| 10/19 | 550 | 550 | 546 | 546 | -1.27% | 1,600 | 65億5200万 | +1.68% | 7.73 | 0.58 |
| 10/18 | 547 | 553 | 547 | 553 | +1.47% | 900 | 66億3600万 | +3.17% | 7.83 | 0.59 |
| 10/17 | 550 | 550 | 545 | 545 | -0.91% | 600 | 65億4000万 | +2.25% | 7.72 | 0.58 |
| 10/16 | 533 | 550 | 533 | 550 | +3.19% | 1,800 | 66億 | +3.38% | 7.79 | 0.59 |
| 10/13 | 533 | 533 | 532 | 533 | -1.3% | 900 | 63億9600万 | +0.76% | 7.55 | 0.57 |
| 10/12 | 540 | 540 | 540 | 540 | +0.93% | 100 | 64億8000万 | +2.27% | 7.65 | 0.58 |
| 10/10 | 547 | 548 | 534 | 535 | +0.75% | 1,000 | 64億2000万 | +1.52% | 7.57 | 0.57 |
| 10/06 | 525 | 531 | 525 | 531 | +3.31% | 400 | 63億7200万 | +1.14% | 7.52 | 0.57 |
| 10/05 | 528 | 528 | 514 | 514 | -1.15% | 1,300 | 61億6800万 | -1.91% | 7.28 | 0.55 |
| 10/04 | 521 | 521 | 516 | 520 | -0.38% | 1,300 | 62億4000万 | -0.57% | 7.36 | 0.55 |
| 10/03 | 542 | 542 | 521 | 522 | -4.92% | 2,700 | 62億6400万 | -0.19% | 7.39 | 0.56 |
| 10/02 | 545 | 575 | 543 | 549 | -4.52% | 1,100 | 65億8800万 | +5.17% | 7.77 | 0.58 |
| 09/29 | 580 | 595 | 570 | 575 | +4.55% | 4,600 | 69億 | +10.79% | 8.14 | 0.63 |
| 09/28 | 550 | 550 | 533 | 550 | 0% | 1,400 | 66億 | +6.59% | 7.79 | 0.6 |
| 09/27 | 542 | 550 | 541 | 550 | +0.18% | 4,600 | 66億 | +7% | 7.79 | 0.6 |
| 09/26 | 540 | 549 | 540 | 549 | +2.43% | 1,400 | 65億8800万 | +7.23% | 7.77 | 0.6 |
| 09/25 | 536 | 536 | 536 | 536 | +0.37% | 100 | 64億3200万 | +5.3% | 7.59 | 0.58 |
| 09/22 | 534 | 534 | 534 | 534 | +1.71% | 200 | 64億800万 | +5.12% | 7.56 | 0.58 |
| 09/21 | 528 | 528 | 525 | 525 | -1.32% | 1,000 | 63億 | +3.75% | 7.43 | 0.57 |
| 09/20 | 544 | 544 | 532 | 532 | +0.38% | 3,900 | 63億8400万 | +5.35% | 7.53 | 0.58 |
| 09/19 | 533 | 533 | 530 | 530 | -0.56% | 2,300 | 63億6000万 | +5.37% | 7.5 | 0.58 |
| 09/15 | 531 | 536 | 531 | 533 | +0.57% | 900 | 63億9600万 | +6.18% | 7.55 | 0.58 |
| 09/14 | 533 | 533 | 522 | 530 | -1.49% | 1,300 | 63億6000万 | +6% | 7.5 | 0.58 |
| 09/13 | 517 | 539 | 517 | 538 | +5.49% | 4,500 | 64億5600万 | +7.82% | 7.62 | 0.58 |
| 09/12 | 504 | 515 | 504 | 510 | +1.19% | 17,300 | 61億2000万 | +2.62% | 7.22 | 0.55 |
| 09/11 | 505 | 505 | 504 | 504 | +1.2% | 2,400 | 60億4800万 | +1.61% | 7.14 | 0.55 |
| 09/08 | 498 | 499 | 496 | 498 | -0.4% | 4,100 | 59億7600万 | +0.4% | 7.05 | 0.54 |
| 09/07 | 500 | 500 | 500 | 500 | +0.2% | 1,200 | 60億 | +0.81% | 7.08 | 0.54 |
| 09/06 | 502 | 505 | 499 | 499 | -0.2% | 4,300 | 59億8800万 | +0.6% | 7.07 | 0.54 |
| 09/05 | 500 | 500 | 500 | 500 | -0.4% | 1,600 | 60億 | +0.81% | 7.08 | 0.54 |
| 09/04 | 500 | 502 | 500 | 502 | +0.4% | 6,500 | 60億2400万 | +1.21% | 7.11 | 0.55 |
| 09/01 | 498 | 500 | 498 | 500 | +0.4% | 1,800 | 60億 | +1.01% | 7.08 | 0.54 |
| 08/31 | 498 | 500 | 498 | 498 | -0.4% | 3,200 | 59億7600万 | +0.61% | 7.05 | 0.54 |
| 08/30 | 499 | 500 | 497 | 500 | 0% | 2,200 | 60億 | +1.01% | 7.08 | 0.54 |
| 08/29 | 499 | 500 | 499 | 500 | +0.2% | 6,000 | 60億 | +1.01% | 7.08 | 0.54 |
