PBR
2023/10/19~2024/03/26
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 |
03/26 | 970 | 970 | 935 | 960 | -1.03% | 8,800 | 199億378万 | +15.25% | 9.85 | 0.66 |
03/25 | 906 | 980 | 906 | 970 | +6.59% | 18,600 | 201億1111万 | +17.86% | 9.95 | 0.67 |
03/22 | 918 | 919 | 910 | 910 | -0.66% | 7,100 | 188億6712万 | +11.93% | 9.34 | 0.63 |
03/21 | 890 | 917 | 890 | 916 | +3.27% | 6,400 | 189億9152万 | +13.79% | 9.4 | 0.63 |
03/19 | 891 | 891 | 885 | 887 | -0.89% | 3,800 | 183億9026万 | +11.29% | 9.1 | 0.61 |
03/18 | 899 | 919 | 895 | 895 | +1.82% | 15,300 | 185億5613万 | +13.29% | 9.18 | 0.62 |
03/15 | 884 | 889 | 871 | 879 | +0.92% | 8,700 | 182億2440万 | +12.26% | 9.02 | 0.61 |
03/14 | 880 | 880 | 861 | 871 | -0.8% | 5,100 | 180億5853万 | +12.24% | 8.94 | 0.6 |
03/13 | 883 | 886 | 865 | 878 | +0.69% | 8,800 | 182億366万 | +14.03% | 9.01 | 0.61 |
03/12 | 830 | 888 | 810 | 872 | +6.34% | 16,900 | 180億7926万 | +14.29% | 8.95 | 0.6 |
03/11 | 830 | 841 | 811 | 820 | -1.44% | 2,800 | 170億114万 | +8.47% | 8.41 | 0.57 |
03/08 | 832 | 832 | 802 | 832 | +1.84% | 7,200 | 172億4994万 | +10.79% | 8.54 | 0.57 |
03/07 | 832 | 832 | 804 | 817 | +0.62% | 8,000 | 169億3894万 | +9.52% | 8.38 | 0.56 |
03/06 | 832 | 832 | 804 | 812 | -2.4% | 6,600 | 168億3528万 | +9.43% | 8.33 | 0.56 |
03/05 | 857 | 857 | 832 | 832 | -0.12% | 7,500 | 172億4994万 | +12.58% | 8.54 | 0.57 |
03/04 | 850 | 860 | 823 | 833 | +1.59% | 7,000 | 172億7067万 | +13.49% | 8.55 | 0.57 |
03/01 | 890 | 893 | 820 | 820 | -4.65% | 17,300 | 170億114万 | +12.48% | 8.41 | 0.57 |
02/29 | 886 | 973 | 836 | 860 | +4.12% | 41,800 | 178億3047万 | +18.78% | 8.83 | 0.59 |
02/28 | 733 | 880 | 715 | 826 | +13.15% | 33,100 | 171億2554万 | +14.88% | 8.48 | 0.57 |
02/27 | 730 | 732 | 725 | 730 | 0% | 3,500 | 151億3516万 | +2.24% | 7.49 | 0.5 |
02/26 | 720 | 730 | 720 | 730 | +1.53% | 3,900 | 151億3516万 | +2.53% | 7.49 | 0.5 |
02/22 | 716 | 720 | 713 | 719 | -0.14% | 7,100 | 149億710万 | +1.41% | 7.38 | 0.5 |
02/21 | 733 | 733 | 713 | 720 | +0.28% | 4,400 | 149億2783万 | +1.69% | 7.39 | 0.5 |
02/20 | 717 | 718 | 717 | 718 | +0.28% | 4,500 | 148億8637万 | +1.7% | 7.37 | 0.49 |
02/19 | 717 | 717 | 712 | 716 | 0% | 1,900 | 148億4490万 | +1.7% | 7.35 | 0.49 |
02/16 | 711 | 716 | 705 | 716 | +0.7% | 12,200 | 148億4490万 | +1.99% | 7.35 | 0.49 |
02/15 | 716 | 716 | 711 | 711 | -0.7% | 1,000 | 147億4123万 | +1.57% | 7.3 | 0.49 |
02/14 | 710 | 716 | 708 | 716 | +0.85% | 2,600 | 148億4490万 | +2.43% | 7.35 | 0.49 |
02/13 | 714 | 715 | 710 | 710 | -0.98% | 2,900 | 147億2050万 | +1.87% | 7.29 | 0.49 |
02/09 | 717 | 717 | 707 | 717 | +0.28% | 800 | 148億6563万 | +3.02% | 7.36 | 0.49 |
02/08 | 714 | 738 | 710 | 715 | +0.14% | 2,800 | 148億2417万 | +2.88% | 7.34 | 0.49 |
02/07 | 705 | 714 | 705 | 714 | +0.71% | 400 | 148億343万 | +3.03% | 7.33 | 0.49 |
02/06 | 710 | 710 | 701 | 709 | -0.14% | 1,200 | 146億9977万 | +2.46% | 7.28 | 0.49 |
02/05 | 714 | 714 | 710 | 710 | +1.43% | 6,000 | 147億2050万 | +2.9% | 7.29 | 0.49 |
02/02 | 700 | 705 | 694 | 700 | 0% | 4,900 | 145億1317万 | +1.74% | 7.18 | 0.48 |
02/01 | 699 | 700 | 691 | 700 | +0.14% | 12,300 | 145億1317万 | +1.89% | 7.18 | 0.48 |
01/31 | 715 | 720 | 697 | 699 | -2.37% | 7,000 | 144億9244万 | +1.9% | 7.17 | 0.48 |
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 |