PBR
2023/08/21~2024/01/30
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 |
01/30 | 720 | 720 | 716 | 716 | -1.78% | 3,000 | 148億4490万 | +4.53% | 7.35 | 0.49 |
01/29 | 740 | 743 | 716 | 729 | +1.11% | 13,100 | 151億1443万 | +6.73% | 7.48 | 0.5 |
01/26 | 716 | 730 | 707 | 721 | +2.85% | 3,100 | 149億4857万 | +6.03% | 7.4 | 0.5 |
01/25 | 706 | 706 | 700 | 701 | -0.71% | 2,900 | 145億3390万 | +3.39% | 7.19 | 0.48 |
01/24 | 740 | 740 | 690 | 706 | -3.95% | 13,000 | 146億3757万 | +4.44% | 7.24 | 0.49 |
01/23 | 743 | 780 | 735 | 735 | +8.09% | 52,900 | 152億3883万 | +8.89% | 7.54 | 0.51 |
01/22 | 693 | 699 | 680 | 680 | 0% | 5,100 | 140億9851万 | +1.19% | 6.98 | 0.47 |
01/19 | 680 | 680 | 680 | 680 | +0.29% | 800 | 140億9851万 | +1.19% | 6.98 | 0.47 |
01/18 | 675 | 678 | 675 | 678 | +0.74% | 500 | 140億5704万 | +1.04% | 6.96 | 0.47 |
01/17 | 675 | 675 | 673 | 673 | -0.3% | 600 | 139億5338万 | +0.3% | 6.91 | 0.46 |
01/16 | 677 | 677 | 675 | 675 | +0.45% | 700 | 139億9484万 | +0.75% | 6.93 | 0.47 |
01/15 | 667 | 688 | 667 | 672 | +0.15% | 2,300 | 139億3264万 | +0.3% | 6.9 | 0.46 |
01/12 | 670 | 671 | 670 | 671 | +0.15% | 400 | 139億1191万 | +0.15% | 6.89 | 0.46 |
01/11 | 674 | 674 | 670 | 670 | -0.74% | 2,500 | 138億9118万 | 0% | 6.88 | 0.46 |
01/10 | 675 | 675 | 675 | 675 | 0% | 600 | 139億9484万 | +0.75% | 6.93 | 0.47 |
01/09 | 690 | 690 | 674 | 675 | -2.03% | 2,800 | 139億9484万 | +0.75% | 6.93 | 0.47 |
01/05 | 687 | 689 | 687 | 689 | +0.15% | 6,100 | 142億8511万 | +2.84% | 7.07 | 0.47 |
01/04 | 674 | 688 | 671 | 688 | +2.69% | 1,600 | 142億6437万 | +2.69% | 7.06 | 0.47 |
2023 |
12/29 | 670 | 670 | 661 | 670 | 0% | 2,900 | 138億9118万 | +0.15% | 6.88 | 0.49 |
12/28 | 665 | 670 | 665 | 670 | +0.9% | 1,200 | 138億9118万 | +0.15% | 6.88 | 0.49 |
12/27 | 664 | 664 | 664 | 664 | -0.9% | 600 | 137億6678万 | -0.75% | 6.81 | 0.48 |
12/26 | 670 | 670 | 670 | 670 | 0% | 100 | 138億9118万 | +0.15% | 6.88 | 0.49 |
12/25 | 670 | 670 | 670 | 670 | 0% | 300 | 138億9118万 | +0.15% | 6.88 | 0.49 |
12/22 | 665 | 670 | 654 | 670 | +0.45% | 9,300 | 138億9118万 | +0.15% | 6.88 | 0.49 |
12/21 | 667 | 667 | 667 | 667 | +0.15% | 100 | 138億2898万 | -0.3% | 6.84 | 0.48 |
12/20 | 666 | 666 | 666 | 666 | -0.3% | 100 | 138億824万 | -0.45% | 6.83 | 0.48 |
12/19 | 668 | 668 | 668 | 668 | +0.15% | 100 | 138億4971万 | -0.15% | 6.85 | 0.48 |
12/18 | 667 | 667 | 667 | 667 | +0.6% | 200 | 138億2898万 | -0.3% | 6.84 | 0.48 |
12/15 | 670 | 670 | 660 | 663 | -0.9% | 1,600 | 137億4604万 | -0.9% | 6.8 | 0.48 |
12/14 | 669 | 669 | 669 | 669 | +1.21% | 100 | 138億7044万 | 0% | 6.87 | 0.49 |
12/13 | 669 | 669 | 652 | 661 | -1.34% | 1,800 | 137億458万 | -1.2% | 6.78 | 0.48 |
12/12 | 666 | 670 | 666 | 670 | +0.75% | 400 | 138億9118万 | 0% | 6.88 | 0.49 |
12/11 | 667 | 667 | 665 | 665 | -0.45% | 200 | 137億8751万 | -0.6% | 6.82 | 0.48 |
12/08 | 668 | 668 | 668 | 668 | 0% | 13,500 | 138億4971万 | -0.3% | 6.85 | 0.48 |
12/07 | 670 | 670 | 668 | 668 | +0.15% | 4,800 | 138億4971万 | -0.3% | 6.85 | 0.48 |
12/06 | 668 | 668 | 664 | 667 | 0% | 2,800 | 138億2898万 | -0.45% | 6.84 | 0.48 |
12/05 | 674 | 674 | 665 | 667 | -1.19% | 7,900 | 138億2898万 | -0.45% | 6.84 | 0.48 |
12/04 | 676 | 676 | 675 | 675 | 0% | 1,600 | 139億9484万 | +0.75% | 6.93 | 0.49 |
12/01 | 670 | 675 | 670 | 675 | +0.75% | 1,800 | 139億9484万 | +0.75% | 6.93 | 0.49 |
11/30 | 668 | 676 | 668 | 670 | -0.89% | 4,100 | 138億9118万 | 0% | 6.88 | 0.49 |
11/24 | 676 | 676 | 676 | 676 | 0% | 100 | 140億1558万 | +0.9% | 6.94 | 0.49 |
11/22 | 676 | 676 | 676 | 676 | 0% | 4,400 | 140億1558万 | +1.05% | 6.94 | 0.49 |
11/21 | 669 | 676 | 669 | 676 | +1.35% | 300 | 140億1558万 | +1.05% | 6.94 | 0.49 |
11/20 | 667 | 667 | 667 | 667 | 0% | 700 | 138億2898万 | -0.3% | 6.84 | 0.48 |
11/17 | 667 | 667 | 667 | 667 | 0% | 100 | 138億2898万 | -0.3% | 6.84 | 0.48 |
11/16 | 667 | 667 | 667 | 667 | -0.6% | 400 | 138億2898万 | -0.45% | 6.84 | 0.48 |
11/15 | 675 | 675 | 671 | 671 | -0.59% | 800 | 139億1191万 | +0.15% | 6.89 | 0.49 |
11/14 | 675 | 675 | 675 | 675 | 0% | 100 | 139億9484万 | +0.6% | 6.93 | 0.49 |
11/13 | 675 | 675 | 675 | 675 | +1.81% | 100 | 139億9484万 | +0.6% | 6.93 | 0.49 |
11/10 | 665 | 665 | 661 | 663 | +0.15% | 1,400 | 137億4604万 | -1.19% | 6.8 | 0.48 |
11/09 | 665 | 665 | 662 | 662 | -1.78% | 4,800 | 137億2531万 | -1.49% | 6.79 | 0.48 |
11/08 | 670 | 674 | 666 | 674 | +1.2% | 1,100 | 139億7411万 | +0.3% | 6.92 | 0.49 |
11/06 | 666 | 666 | 666 | 666 | 0% | 100 | 138億824万 | -0.89% | 6.83 | 0.48 |
11/02 | 676 | 676 | 666 | 666 | 0% | 5,600 | 138億824万 | -1.04% | 6.83 | 0.48 |
11/01 | 666 | 667 | 666 | 666 | 0% | 1,200 | 138億824万 | -1.04% | 6.83 | 0.48 |
10/31 | 664 | 666 | 664 | 666 | +0.3% | 800 | 138億824万 | -1.04% | 6.83 | 0.48 |
10/30 | 672 | 672 | 664 | 664 | -1.48% | 1,300 | 137億6678万 | -1.34% | 6.81 | 0.48 |
10/26 | 678 | 678 | 674 | 674 | +0.15% | 600 | 139億7411万 | 0% | 6.92 | 0.49 |
10/25 | 673 | 673 | 673 | 673 | +0.6% | 200 | 139億5338万 | -0.15% | 6.91 | 0.49 |
10/24 | 669 | 669 | 669 | 669 | 0% | 100 | 138億7044万 | -0.74% | 6.87 | 0.49 |
10/23 | 670 | 670 | 662 | 669 | -0.74% | 6,500 | 138億7044万 | -0.59% | 6.87 | 0.49 |
10/20 | 678 | 678 | 674 | 674 | +0.3% | 700 | 139億7411万 | +0.15% | 6.92 | 0.49 |
10/19 | 672 | 672 | 672 | 672 | +0.15% | 300 | 139億3264万 | -0.15% | 6.9 | 0.49 |
10/18 | 670 | 671 | 670 | 671 | +0.45% | 400 | 139億1191万 | -0.15% | 6.89 | 0.49 |
10/17 | 668 | 668 | 668 | 668 | +0.6% | 700 | 138億4971万 | -0.6% | 6.85 | 0.48 |
10/16 | 667 | 668 | 664 | 664 | -0.9% | 1,100 | 137億6678万 | -1.19% | 6.81 | 0.48 |
10/13 | 680 | 680 | 670 | 670 | -1.47% | 800 | 138億9118万 | -0.3% | 6.88 | 0.49 |
10/12 | 671 | 680 | 671 | 680 | +1.34% | 600 | 140億9851万 | +1.04% | 6.98 | 0.49 |
10/11 | 678 | 680 | 661 | 671 | -1.03% | 3,400 | 139億1191万 | -0.15% | 6.89 | 0.49 |
10/10 | 678 | 678 | 678 | 678 | +0.3% | 200 | 140億5704万 | +0.74% | 6.96 | 0.49 |
10/06 | 676 | 676 | 676 | 676 | -2.03% | 300 | 140億1558万 | +0.6% | 6.94 | 0.49 |
10/05 | 690 | 690 | 690 | 690 | +0.73% | 4,800 | 143億584万 | +2.68% | 7.08 | 0.5 |
10/04 | 673 | 685 | 673 | 685 | +1.78% | 500 | 142億217万 | +1.93% | 7.03 | 0.5 |
10/03 | 674 | 674 | 673 | 673 | -0.3% | 500 | 139億5338万 | +0.3% | 6.91 | 0.49 |
10/02 | 674 | 678 | 674 | 675 | +0.15% | 1,200 | 139億9484万 | +0.6% | 6.93 | 0.49 |
09/29 | 674 | 674 | 674 | 674 | 0% | 200 | 139億7411万 | +0.45% | 6.92 | 0.5 |
09/27 | 674 | 674 | 674 | 674 | 0% | 100 | 139億7411万 | +0.45% | 6.92 | 0.5 |
09/25 | 668 | 674 | 668 | 674 | +0.75% | 500 | 139億7411万 | +0.6% | 6.92 | 0.5 |
09/22 | 665 | 669 | 665 | 669 | -0.59% | 6,300 | 138億7044万 | -0.15% | 6.87 | 0.5 |
09/21 | 677 | 677 | 673 | 673 | -0.59% | 400 | 139億5338万 | +0.45% | 6.91 | 0.5 |
09/20 | 678 | 678 | 677 | 677 | 0% | 600 | 140億3631万 | +1.2% | 6.95 | 0.51 |
09/19 | 680 | 680 | 677 | 677 | +1.04% | 500 | 140億3631万 | +1.2% | 6.95 | 0.51 |
09/15 | 670 | 670 | 670 | 670 | +0.75% | 1,600 | 138億9118万 | +0.3% | 6.88 | 0.5 |
09/14 | 666 | 666 | 665 | 665 | 0% | 200 | 137億8751万 | -0.45% | 6.82 | 0.5 |
09/13 | 665 | 665 | 665 | 665 | +0.15% | 200 | 137億8751万 | -0.6% | 6.82 | 0.5 |
09/12 | 664 | 664 | 664 | 664 | +0.15% | 300 | 137億6678万 | -0.75% | 6.81 | 0.5 |
09/11 | 672 | 678 | 663 | 663 | 0% | 1,600 | 137億4604万 | -0.9% | 6.8 | 0.49 |
09/08 | 663 | 663 | 663 | 663 | +0.45% | 200 | 137億4604万 | -1.04% | 6.8 | 0.49 |
09/07 | 665 | 665 | 660 | 660 | -0.75% | 2,500 | 136億8385万 | -1.64% | 6.77 | 0.49 |
09/06 | 680 | 680 | 660 | 665 | -1.48% | 2,400 | 137億8751万 | -0.89% | 6.82 | 0.5 |
09/05 | 675 | 675 | 675 | 675 | -0.74% | 7,500 | 139億9484万 | +0.45% | 6.93 | 0.5 |
09/04 | 679 | 680 | 679 | 680 | +1.04% | 700 | 140億9851万 | +1.19% | 6.98 | 0.51 |
09/01 | 673 | 673 | 673 | 673 | -2.32% | 100 | 139億5338万 | +0.15% | 6.91 | 0.5 |
08/31 | 665 | 689 | 665 | 689 | +3.92% | 2,700 | 142億8511万 | +2.53% | 7.07 | 0.51 |
08/30 | 666 | 670 | 663 | 663 | -0.45% | 400 | 137億4604万 | -1.34% | 6.8 | 0.49 |
08/29 | 664 | 666 | 664 | 666 | -2.06% | 1,300 | 138億824万 | -0.89% | 6.83 | 0.5 |
08/24 | 661 | 680 | 661 | 680 | +2.1% | 800 | 140億9851万 | +1.19% | 6.98 | 0.51 |
08/23 | 666 | 666 | 666 | 666 | 0% | 500 | 138億824万 | -0.89% | 6.83 | 0.5 |
08/22 | 666 | 666 | 666 | 666 | -1.33% | 4,600 | 138億824万 | -0.89% | 6.83 | 0.5 |
08/21 | 674 | 680 | 671 | 675 | +0.6% | 1,400 | 139億9484万 | +0.45% | 6.93 | 0.5 |