PBR
2023/08/17~2024/01/15
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 |
01/15 | 629 | 630 | 628 | 630 | +0.48% | 6,400 | 93億5172万 | +1.45% | 56.62 | 1.59 |
01/12 | 629 | 630 | 627 | 627 | -0.16% | 4,000 | 93億718万 | +0.8% | 56.35 | 1.59 |
01/11 | 625 | 630 | 625 | 628 | -0.16% | 4,700 | 93億2203万 | +0.8% | 56.44 | 1.59 |
01/10 | 629 | 629 | 625 | 629 | +0.48% | 5,200 | 93億3687万 | +0.8% | 56.53 | 1.59 |
01/09 | 626 | 629 | 625 | 626 | +0.64% | 8,100 | 92億9234万 | +0.16% | 56.26 | 1.58 |
01/05 | 626 | 626 | 622 | 622 | 0% | 6,900 | 92億3296万 | -0.64% | 55.9 | 1.57 |
01/04 | 614 | 622 | 614 | 622 | +0.65% | 9,700 | 92億3296万 | -0.64% | 55.9 | 1.57 |
2023 |
12/29 | 614 | 618 | 609 | 618 | +0.65% | 6,700 | 91億7359万 | -1.44% | 55.54 | 1.56 |
12/28 | 607 | 614 | 606 | 614 | +1.66% | 11,200 | 91億1421万 | -2.23% | 55.18 | 1.55 |
12/27 | 606 | 607 | 603 | 604 | -0.33% | 20,100 | 89億6577万 | -3.97% | 54.28 | 1.53 |
12/26 | 607 | 609 | 606 | 606 | -0.33% | 16,000 | 89億9546万 | -3.96% | 54.46 | 1.53 |
12/25 | 614 | 616 | 607 | 608 | -0.98% | 17,000 | 90億2515万 | -3.95% | 54.64 | 1.54 |
12/22 | 620 | 620 | 614 | 614 | -0.65% | 5,500 | 91億1421万 | -3.15% | 55.18 | 1.55 |
12/21 | 619 | 620 | 617 | 618 | +0.49% | 3,600 | 91億7359万 | -2.68% | 55.54 | 1.56 |
12/20 | 623 | 623 | 615 | 615 | -1.28% | 12,100 | 91億2906万 | -3.3% | 55.27 | 1.56 |
12/19 | 615 | 623 | 615 | 623 | +1.47% | 10,700 | 92億4781万 | -2.2% | 55.99 | 1.58 |
12/18 | 614 | 619 | 611 | 614 | 0% | 15,400 | 91億1421万 | -3.61% | 55.18 | 1.55 |
12/15 | 619 | 619 | 610 | 614 | +0.66% | 9,100 | 91億1421万 | -3.76% | 55.18 | 1.55 |
12/14 | 611 | 615 | 609 | 610 | +0.16% | 16,500 | 90億5484万 | -4.54% | 54.82 | 1.54 |
12/13 | 616 | 618 | 608 | 609 | -1.14% | 22,400 | 90億3999万 | -4.99% | 54.73 | 1.54 |
12/12 | 625 | 626 | 614 | 616 | -1.44% | 21,300 | 91億4390万 | -4.05% | 55.36 | 1.56 |
12/11 | 639 | 639 | 620 | 625 | -2.8% | 43,900 | 92億7750万 | -2.8% | 56.17 | 1.58 |
12/08 | 648 | 650 | 642 | 643 | -1.08% | 14,600 | 95億4469万 | -0.16% | 57.79 | 1.63 |
12/07 | 650 | 650 | 646 | 650 | 0% | 6,400 | 96億4860万 | +0.93% | 58.41 | 1.64 |
12/06 | 647 | 650 | 646 | 650 | +0.46% | 7,500 | 96億4860万 | +0.93% | 58.41 | 1.64 |
12/05 | 652 | 652 | 647 | 647 | -0.77% | 7,100 | 96億406万 | +0.31% | 58.15 | 1.64 |
12/04 | 652 | 653 | 648 | 652 | +0.15% | 8,000 | 96億7828万 | +0.31% | 58.59 | 1.65 |
12/01 | 652 | 653 | 651 | 651 | 0% | 5,300 | 96億6344万 | -0.46% | 58.5 | 1.65 |
11/30 | 646 | 651 | 643 | 651 | +0.93% | 7,400 | 96億6344万 | -1.21% | 58.5 | 1.65 |
11/29 | 643 | 645 | 642 | 645 | +0.47% | 4,300 | 95億7438万 | -2.71% | 57.97 | 1.63 |
11/28 | 643 | 645 | 642 | 642 | -0.16% | 5,300 | 95億2984万 | -3.89% | 57.7 | 1.62 |
11/27 | 643 | 644 | 643 | 643 | -0.31% | 5,000 | 95億4469万 | -4.46% | 57.79 | 1.63 |
11/24 | 644 | 645 | 642 | 645 | +0.47% | 9,800 | 95億7438万 | -4.87% | 57.97 | 1.63 |
11/22 | 642 | 645 | 642 | 642 | 0% | 6,200 | 95億2984万 | -6% | 57.7 | 1.62 |
11/21 | 644 | 644 | 642 | 642 | -0.31% | 4,200 | 95億2984万 | -6.55% | 57.7 | 1.62 |
11/20 | 641 | 645 | 641 | 644 | +0.47% | 11,800 | 95億5953万 | -6.94% | 57.88 | 1.63 |
11/17 | 642 | 642 | 640 | 641 | +0.31% | 8,400 | 95億1500万 | -8.03% | 57.61 | 1.62 |
11/16 | 642 | 642 | 639 | 639 | -0.47% | 10,700 | 94億8531万 | -8.97% | 57.43 | 1.62 |
11/15 | 641 | 642 | 640 | 642 | +0.31% | 10,300 | 95億2984万 | -9.19% | 57.7 | 1.62 |
11/14 | 641 | 641 | 639 | 640 | +0.16% | 4,100 | 95億16万 | -9.99% | 57.52 | 1.62 |
11/13 | 639 | 642 | 639 | 639 | 0% | 7,800 | 94億8531万 | -10.75% | 57.43 | 1.62 |
11/10 | 639 | 641 | 639 | 639 | 0% | 3,000 | 94億8531万 | -11.25% | 57.43 | 1.62 |
11/09 | 640 | 642 | 639 | 639 | -0.16% | 4,300 | 94億8531万 | -11.74% | 57.43 | 1.62 |
11/08 | 644 | 646 | 640 | 640 | -0.62% | 10,300 | 95億16万 | -12.09% | 57.52 | 1.62 |
11/07 | 641 | 645 | 641 | 644 | +0.47% | 10,500 | 95億5953万 | -12.14% | 57.88 | 1.63 |
11/06 | 642 | 645 | 641 | 641 | +0.31% | 17,300 | 95億1500万 | -13.14% | 57.61 | 1.62 |
11/02 | 646 | 647 | 639 | 639 | -1.39% | 22,000 | 94億8531万 | -13.88% | 57.43 | 1.62 |
11/01 | 664 | 664 | 645 | 648 | -2.41% | 38,700 | 96億1891万 | -13.14% | 58.23 | 1.64 |
10/31 | 665 | 665 | 662 | 664 | -0.3% | 15,400 | 98億5641万 | -11.35% | 1454.41 | 1.63 |
10/30 | 667 | 676 | 660 | 666 | -13.17% | 83,900 | 98億8610万 | -11.44% | 1458.8 | 1.63 |
10/27 | 764 | 767 | 764 | 767 | +0.52% | 38,800 | 113億8534万 | +1.72% | 1680.02 | 1.88 |
10/26 | 763 | 767 | 761 | 763 | -0.13% | 25,900 | 113億2597万 | +1.46% | 1671.26 | 1.87 |
10/25 | 763 | 767 | 763 | 764 | +0.13% | 13,100 | 113億4081万 | +1.73% | 1673.45 | 1.87 |
10/24 | 765 | 766 | 762 | 763 | -0.13% | 13,800 | 113億2597万 | +1.87% | 1671.26 | 1.87 |
10/23 | 769 | 769 | 764 | 764 | -0.26% | 16,500 | 113億4081万 | +2.28% | 1673.45 | 1.87 |
10/20 | 768 | 768 | 765 | 766 | -0.13% | 14,100 | 113億7050万 | +2.96% | 1677.83 | 1.88 |
10/19 | 762 | 767 | 762 | 767 | +0.52% | 12,000 | 113億8534万 | +3.37% | 1680.02 | 1.88 |
10/18 | 762 | 766 | 760 | 763 | +0.26% | 10,600 | 113億2597万 | +3.25% | 1671.26 | 1.87 |
10/17 | 760 | 765 | 760 | 761 | 0% | 11,400 | 112億9628万 | +3.26% | 1666.88 | 1.87 |
10/16 | 768 | 768 | 760 | 761 | -0.65% | 19,900 | 112億9628万 | +3.68% | 1666.88 | 1.87 |
10/13 | 762 | 766 | 762 | 766 | +0.52% | 11,500 | 113億7050万 | +4.79% | 1677.83 | 1.88 |
10/12 | 758 | 762 | 758 | 762 | +0.53% | 9,700 | 113億1112万 | +4.67% | 1669.07 | 1.87 |
10/11 | 759 | 760 | 756 | 758 | +0.13% | 14,100 | 112億5175万 | +4.55% | 1660.31 | 1.86 |
10/10 | 756 | 758 | 752 | 757 | +1.34% | 15,800 | 112億3690万 | +4.7% | 1658.12 | 1.86 |
10/06 | 750 | 753 | 747 | 747 | -0.4% | 13,400 | 110億8846万 | +3.75% | 1636.22 | 1.83 |
10/05 | 739 | 750 | 738 | 750 | +2.04% | 12,800 | 111億3300万 | +4.46% | 1642.79 | 1.84 |
10/04 | 730 | 740 | 728 | 735 | 0% | 18,000 | 109億1034万 | +2.8% | 1609.93 | 1.8 |
10/03 | 768 | 769 | 735 | 735 | -4.3% | 46,700 | 109億1034万 | +3.09% | 1609.93 | 1.8 |
10/02 | 765 | 770 | 764 | 768 | +0.52% | 28,700 | 114億19万 | +8.17% | 1682.21 | 1.88 |
09/29 | 751 | 767 | 750 | 764 | +1.73% | 23,500 | 113億4081万 | +8.06% | 1673.45 | 1.87 |
09/28 | 748 | 763 | 745 | 751 | +1.08% | 36,400 | 111億4784万 | +6.83% | 1644.98 | 1.84 |
09/27 | 735 | 744 | 729 | 743 | +1.92% | 17,500 | 110億2909万 | +6.14% | 1627.46 | 1.82 |
09/26 | 729 | 730 | 723 | 729 | +0.69% | 7,400 | 108億2127万 | +4.59% | 1596.79 | 1.79 |
09/25 | 719 | 724 | 714 | 724 | +1.69% | 6,200 | 107億4705万 | +4.17% | 1585.84 | 1.78 |
09/22 | 716 | 718 | 707 | 712 | -0.84% | 12,400 | 105億6892万 | +2.74% | 1559.55 | 1.75 |
09/21 | 738 | 738 | 715 | 718 | -2.58% | 16,300 | 106億5799万 | +3.76% | 1572.7 | 1.76 |
09/20 | 730 | 737 | 728 | 737 | +2.36% | 24,000 | 109億4002万 | +6.66% | 1614.31 | 1.81 |
09/19 | 710 | 720 | 710 | 720 | +1.55% | 20,800 | 106億8768万 | +4.5% | 1577.08 | 1.77 |
09/15 | 709 | 709 | 707 | 709 | +0.28% | 13,500 | 105億2439万 | +3.2% | 1552.98 | 1.74 |
09/14 | 709 | 709 | 704 | 707 | -0.14% | 9,300 | 104億9470万 | +3.21% | 1548.6 | 1.73 |
09/13 | 704 | 709 | 701 | 708 | +1.43% | 13,600 | 105億955万 | +3.51% | 1550.79 | 1.74 |
09/12 | 701 | 706 | 695 | 698 | +0.58% | 17,000 | 103億6111万 | +2.35% | 1528.89 | 1.71 |
09/11 | 697 | 697 | 690 | 694 | +0.58% | 17,500 | 103億173万 | +1.91% | 1520.13 | 1.7 |
09/08 | 693 | 695 | 690 | 690 | -0.58% | 7,200 | 102億4236万 | +1.47% | 1511.36 | 1.69 |
09/07 | 692 | 694 | 691 | 694 | 0% | 6,300 | 103億173万 | +2.21% | 1520.13 | 1.7 |
09/06 | 695 | 695 | 691 | 694 | +0.43% | 7,100 | 103億173万 | +2.36% | 1520.13 | 1.7 |
09/05 | 690 | 692 | 690 | 691 | +0.14% | 3,500 | 102億5720万 | +2.07% | 1513.56 | 1.69 |
09/04 | 689 | 690 | 687 | 690 | +0.15% | 13,600 | 102億4236万 | +2.07% | 1511.36 | 1.69 |
09/01 | 689 | 689 | 687 | 689 | 0% | 9,300 | 102億2751万 | +2.23% | 1509.17 | 1.69 |
08/31 | 685 | 689 | 684 | 689 | +0.73% | 4,600 | 102億2751万 | +2.53% | 1509.17 | 1.69 |
08/30 | 681 | 685 | 681 | 684 | +0.74% | 4,300 | 101億5329万 | +1.94% | 1498.22 | 1.68 |
08/29 | 681 | 682 | 678 | 679 | 0% | 4,300 | 100億7907万 | +1.19% | 1487.27 | 1.67 |
08/28 | 681 | 682 | 676 | 679 | +0.89% | 4,000 | 100億7907万 | +1.19% | 1487.27 | 1.67 |
08/25 | 670 | 678 | 670 | 673 | -0.59% | 5,400 | 99億9001万 | +0.3% | 1474.13 | 1.65 |
08/24 | 679 | 680 | 676 | 677 | -0.29% | 3,000 | 100億4938万 | +0.89% | 1482.89 | 1.66 |
08/23 | 673 | 679 | 673 | 679 | +0.89% | 1,600 | 100億7907万 | +1.19% | 1487.27 | 1.67 |
08/22 | 672 | 678 | 672 | 673 | +0.3% | 1,200 | 99億9001万 | +0.45% | 1474.13 | 1.65 |
08/21 | 673 | 677 | 671 | 671 | -0.3% | 2,100 | 99億6032万 | +0.15% | 1469.75 | 1.65 |
08/18 | 691 | 691 | 673 | 673 | -2.32% | 16,600 | 99億9001万 | +0.3% | 1474.13 | 1.65 |
08/17 | 686 | 689 | 670 | 689 | +0.44% | 9,700 | 102億2751万 | +2.68% | 1509.17 | 1.69 |