PBR
2023/08/31~2024/01/29
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 |
01/29 | 653 | 653 | 634 | 636 | -2.15% | 265,700 | 250億3001万 | +3.41% | - | 9.58 |
01/26 | 649 | 661 | 641 | 650 | +1.4% | 471,900 | 255億8098万 | +5.69% | - | 9.79 |
01/25 | 637 | 654 | 626 | 641 | +3.22% | 495,200 | 252億2678万 | +4.4% | - | 9.66 |
01/24 | 620 | 627 | 616 | 621 | -0.32% | 118,000 | 244億3967万 | +1.31% | - | 9.36 |
01/23 | 632 | 638 | 618 | 623 | +0.16% | 369,400 | 245億1839万 | +1.8% | - | 9.39 |
01/22 | 609 | 622 | 605 | 622 | +2.47% | 199,500 | 244億7903万 | +1.63% | - | 9.37 |
01/19 | 608 | 612 | 602 | 607 | +1% | 117,500 | 238億8870万 | -0.82% | - | 9.15 |
01/18 | 601 | 608 | 600 | 601 | -0.17% | 117,600 | 236億5257万 | -1.8% | - | 9.05 |
01/17 | 607 | 614 | 601 | 602 | -0.99% | 172,400 | 236億9192万 | -1.79% | - | 9.07 |
01/16 | 619 | 626 | 608 | 608 | -1.78% | 162,400 | 239億2806万 | -1.14% | - | 9.16 |
01/15 | 618 | 623 | 609 | 619 | -0.32% | 249,000 | 243億6096万 | +0.32% | - | 9.33 |
01/12 | 639 | 640 | 615 | 621 | -0.32% | 261,300 | 244億3967万 | +0.32% | - | 9.36 |
01/11 | 641 | 641 | 621 | 623 | -1.74% | 194,900 | 245億1839万 | +0.16% | - | 9.39 |
01/10 | 641 | 645 | 634 | 634 | -0.78% | 190,000 | 249億5129万 | +1.44% | - | 9.55 |
01/09 | 620 | 639 | 620 | 639 | +3.9% | 263,400 | 251億4807万 | +1.75% | - | 9.63 |
01/05 | 624 | 625 | 615 | 615 | -1.44% | 126,000 | 242億354万 | -2.38% | - | 9.27 |
01/04 | 608 | 625 | 604 | 624 | +0.32% | 178,200 | 245億5774万 | -1.58% | - | 9.4 |
2023 |
12/29 | 614 | 629 | 612 | 622 | +1.47% | 240,500 | 244億7903万 | -2.35% | - | 5.48 |
12/28 | 590 | 613 | 590 | 613 | +3.72% | 321,600 | 241億2483万 | -4.22% | - | 5.4 |
12/27 | 581 | 597 | 581 | 591 | +2.43% | 360,500 | 232億5901万 | -8.23% | - | 5.21 |
12/26 | 590 | 595 | 574 | 577 | -2.2% | 462,400 | 227億804万 | -11.23% | - | 5.09 |
12/25 | 591 | 604 | 589 | 590 | -0.34% | 289,100 | 232億1966万 | -9.92% | - | 5.2 |
12/22 | 597 | 605 | 591 | 592 | -1.99% | 420,100 | 232億9837万 | -10.17% | - | 5.22 |
12/21 | 606 | 610 | 602 | 604 | -1.31% | 250,300 | 237億7063万 | -8.76% | - | 5.32 |
12/20 | 630 | 630 | 612 | 612 | -2.86% | 328,200 | 240億8548万 | -7.97% | - | 5.39 |
12/19 | 618 | 630 | 616 | 630 | +1.78% | 210,700 | 247億9387万 | -5.12% | - | 5.55 |
12/18 | 610 | 619 | 604 | 619 | +0.81% | 164,800 | 243億6096万 | -6.78% | - | 5.46 |
12/15 | 619 | 622 | 610 | 614 | +1.66% | 191,400 | 241億6419万 | -7.53% | - | 5.41 |
12/14 | 612 | 630 | 601 | 604 | -1.31% | 225,000 | 237億7063万 | -9.17% | - | 5.32 |
12/13 | 615 | 624 | 611 | 612 | -0.65% | 209,200 | 240億8548万 | -7.97% | - | 5.39 |
12/12 | 631 | 636 | 614 | 616 | -2.07% | 142,800 | 242億4290万 | -7.51% | - | 5.43 |
12/11 | 630 | 635 | 625 | 629 | +0.32% | 124,200 | 247億5452万 | -5.56% | - | 5.54 |
12/08 | 630 | 643 | 626 | 627 | -1.72% | 202,000 | 246億7581万 | -5.71% | - | 5.53 |
12/07 | 662 | 664 | 638 | 638 | -4.06% | 349,700 | 251億872万 | -3.77% | - | 5.62 |
12/06 | 675 | 682 | 664 | 665 | -1.63% | 292,000 | 261億7131万 | +0.76% | - | 5.86 |
12/05 | 680 | 695 | 673 | 676 | -1.6% | 274,000 | 266億422万 | +3.05% | - | 5.96 |
12/04 | 681 | 696 | 681 | 687 | +0.15% | 226,000 | 270億3713万 | +5.37% | - | 6.06 |
12/01 | 706 | 707 | 686 | 686 | -3.24% | 188,500 | 269億9777万 | +5.86% | - | 6.05 |
11/30 | 714 | 714 | 688 | 709 | +0.57% | 226,400 | 279億295万 | +9.92% | - | 6.25 |
11/29 | 695 | 709 | 692 | 705 | +0.43% | 190,400 | 277億4553万 | +9.98% | - | 6.21 |
11/28 | 713 | 725 | 701 | 702 | +1.15% | 377,200 | 276億2746万 | +10.38% | - | 6.19 |
11/27 | 709 | 715 | 688 | 694 | -2.39% | 235,900 | 273億1262万 | +9.64% | - | 6.12 |
11/24 | 709 | 724 | 706 | 711 | -0.84% | 247,700 | 279億8166万 | +13.04% | - | 6.27 |
11/22 | 718 | 726 | 706 | 717 | -2.18% | 338,600 | 282億1779万 | +14.54% | - | 6.32 |
11/21 | 739 | 739 | 709 | 733 | +2.52% | 671,100 | 288億4748万 | +17.85% | - | 6.46 |
11/20 | 685 | 722 | 676 | 715 | +3.62% | 726,100 | 281億3908万 | +16.07% | - | 6.3 |
11/17 | 660 | 696 | 659 | 690 | +5.5% | 619,700 | 271億5519万 | +12.56% | - | 6.08 |
11/16 | 674 | 677 | 652 | 654 | -2.1% | 294,900 | 257億3840万 | +7.04% | - | 5.77 |
11/15 | 635 | 682 | 630 | 668 | +9.87% | 1,271,000 | 262億8938万 | +9.69% | - | 5.89 |
11/14 | 624 | 624 | 607 | 608 | -2.56% | 239,500 | 239億2806万 | 0% | - | 5.36 |
11/13 | 620 | 631 | 617 | 624 | +0.65% | 196,900 | 245億5774万 | +2.63% | - | 5.5 |
11/10 | 620 | 625 | 614 | 620 | -0.64% | 114,600 | 244億32万 | +1.97% | - | 5.47 |
11/09 | 616 | 624 | 612 | 624 | +0.97% | 113,700 | 245億5774万 | +2.8% | - | 5.5 |
11/08 | 629 | 634 | 616 | 618 | -1.59% | 148,700 | 243億2161万 | +1.98% | - | 5.45 |
11/07 | 616 | 628 | 615 | 628 | +1.45% | 167,600 | 247億1516万 | +3.63% | - | 5.54 |
11/06 | 606 | 623 | 601 | 619 | +2.82% | 300,400 | 243億6096万 | +1.98% | - | 5.46 |
11/02 | 578 | 602 | 576 | 602 | +4.88% | 254,100 | 236億9192万 | -0.99% | - | 5.31 |
11/01 | 579 | 583 | 571 | 574 | +0.35% | 175,200 | 225億8997万 | -5.9% | - | 5.06 |
10/31 | 562 | 576 | 549 | 572 | +1.42% | 296,600 | 225億1126万 | -6.54% | - | 5.04 |
10/30 | 586 | 586 | 555 | 564 | -3.75% | 416,700 | 221億9642万 | -8.29% | - | 4.97 |
10/27 | 587 | 596 | 582 | 586 | -0.34% | 180,800 | 230億6224万 | -5.02% | - | 5.17 |
10/26 | 592 | 602 | 588 | 588 | -2.33% | 184,900 | 231億4095万 | -5.01% | - | 5.18 |
10/25 | 599 | 614 | 599 | 602 | 0% | 159,200 | 236億9192万 | -2.9% | - | 5.31 |
10/24 | 594 | 605 | 566 | 602 | +1.69% | 401,100 | 236億9192万 | -3.06% | - | 5.31 |
10/23 | 610 | 610 | 590 | 592 | -3.27% | 346,500 | 232億9837万 | -4.67% | - | 5.22 |
10/20 | 604 | 617 | 603 | 612 | -0.16% | 155,500 | 240億8548万 | -1.77% | - | 5.39 |
10/19 | 620 | 620 | 610 | 613 | -1.29% | 112,000 | 241億2483万 | -1.61% | - | 5.4 |
10/18 | 617 | 623 | 611 | 621 | +1.47% | 101,900 | 244億3967万 | -0.48% | - | 5.47 |
10/17 | 611 | 620 | 611 | 612 | +1.32% | 103,600 | 240億8548万 | -1.92% | - | 5.39 |
10/16 | 608 | 610 | 602 | 604 | -2.27% | 168,700 | 237億7063万 | -3.36% | - | 5.32 |
10/13 | 635 | 635 | 618 | 618 | -3.29% | 211,900 | 243億2161万 | -1.28% | - | 5.45 |
10/12 | 628 | 642 | 622 | 639 | +2.08% | 286,200 | 251億4807万 | +1.75% | - | 5.63 |
10/11 | 648 | 659 | 626 | 626 | +0.64% | 655,800 | 246億3645万 | -0.48% | - | 5.52 |
10/10 | 614 | 626 | 614 | 622 | +0.97% | 106,100 | 244億7903万 | -1.27% | - | 5.48 |
10/06 | 614 | 624 | 614 | 616 | -0.16% | 106,100 | 242億4290万 | -2.53% | - | 5.43 |
10/05 | 605 | 621 | 604 | 617 | +2.66% | 160,600 | 242億8225万 | -2.68% | - | 5.44 |
10/04 | 600 | 609 | 597 | 601 | -0.83% | 257,300 | 236億5257万 | -5.35% | - | 5.3 |
10/03 | 617 | 621 | 605 | 606 | -2.42% | 189,400 | 238億4934万 | -5.02% | - | 5.34 |
10/02 | 641 | 644 | 621 | 621 | -2.97% | 137,000 | 244億3967万 | -2.97% | - | 5.47 |
09/29 | 655 | 657 | 637 | 640 | -1.08% | 155,300 | 251億8743万 | -0.31% | - | 5.24 |
09/28 | 653 | 655 | 639 | 647 | -0.61% | 127,300 | 254億6291万 | +0.47% | - | 5.29 |
09/27 | 626 | 651 | 625 | 651 | +3.83% | 215,900 | 256億2034万 | +0.93% | - | 5.33 |
09/26 | 635 | 639 | 627 | 627 | -1.57% | 107,900 | 246億7581万 | -2.64% | - | 5.13 |
09/25 | 631 | 638 | 627 | 637 | +0.79% | 125,400 | 250億6936万 | -1.09% | - | 5.21 |
09/22 | 614 | 639 | 614 | 632 | +2.43% | 234,000 | 248億7258万 | -1.71% | - | 5.17 |
09/21 | 623 | 624 | 609 | 617 | -0.48% | 177,200 | 242億8225万 | -3.89% | - | 5.05 |
09/20 | 626 | 634 | 620 | 620 | -0.64% | 106,900 | 244億32万 | -3.28% | - | 5.07 |
09/19 | 618 | 627 | 615 | 624 | +0.97% | 148,400 | 245億5774万 | -2.65% | - | 5.11 |
09/15 | 631 | 631 | 616 | 618 | -0.96% | 179,600 | 243億2161万 | -4.04% | - | 5.06 |
09/14 | 626 | 631 | 624 | 624 | -0.32% | 120,500 | 245億5774万 | -3.7% | - | 5.11 |
09/13 | 625 | 632 | 623 | 626 | -0.16% | 73,200 | 246億3645万 | -3.99% | - | 5.12 |
09/12 | 626 | 634 | 622 | 627 | +0.64% | 134,400 | 246億7581万 | -4.27% | - | 5.13 |
09/11 | 640 | 640 | 622 | 623 | -2.5% | 234,500 | 245億1839万 | -5.46% | - | 5.1 |
09/08 | 637 | 643 | 636 | 639 | -0.78% | 134,000 | 251億4807万 | -3.47% | - | 5.23 |
09/07 | 653 | 658 | 641 | 644 | -1.98% | 246,700 | 253億4485万 | -3.16% | - | 5.27 |
09/06 | 668 | 669 | 657 | 657 | -1.5% | 197,000 | 258億5647万 | -1.65% | - | 5.38 |
09/05 | 655 | 669 | 654 | 667 | +1.83% | 147,300 | 262億5002万 | -0.45% | - | 5.46 |
09/04 | 658 | 664 | 651 | 655 | -0.91% | 161,800 | 257億7776万 | -2.53% | - | 5.36 |
09/01 | 663 | 667 | 653 | 661 | +0.15% | 98,000 | 260億1389万 | -2.07% | - | 5.41 |
08/31 | 654 | 663 | 648 | 660 | +0.92% | 150,300 | 259億7453万 | -2.65% | - | 5.4 |