PBR
2023/11/16～2024/04/15
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 |
| 04/15 | 807 | 809 | 807 | 809 | +0.62% | 900 | 45億1043万 | -0.25% | 9.38 | 0.94 |
| 04/12 | 805 | 810 | 804 | 804 | -0.99% | 1,600 | 44億8255万 | -0.74% | 9.32 | 0.93 |
| 04/11 | 827 | 827 | 805 | 812 | -0.37% | 6,200 | 45億2715万 | +0.37% | 9.42 | 0.94 |
| 04/10 | 821 | 821 | 815 | 815 | 0% | 700 | 45億4388万 | +0.99% | 9.45 | 0.95 |
| 04/09 | 811 | 827 | 811 | 815 | +0.37% | 2,000 | 45億4388万 | +1.24% | 9.45 | 0.95 |
| 04/08 | 812 | 812 | 806 | 812 | +1.25% | 1,700 | 45億2715万 | +1.12% | 9.42 | 0.94 |
| 04/05 | 812 | 812 | 801 | 802 | -2.2% | 1,600 | 44億7140万 | -0.12% | 9.3 | 0.93 |
| 04/04 | 806 | 820 | 806 | 820 | -0.12% | 1,100 | 45億7176万 | +2.12% | 9.51 | 0.95 |
| 04/03 | 808 | 821 | 808 | 821 | +1.11% | 900 | 45億7733万 | +2.5% | 9.52 | 0.95 |
| 04/02 | 819 | 820 | 812 | 812 | -0.85% | 800 | 45億2715万 | +1.37% | 9.42 | 0.94 |
| 04/01 | 834 | 834 | 817 | 819 | -0.97% | 900 | 45億6618万 | +2.25% | 9.5 | 0.95 |
| 03/29 | 820 | 827 | 820 | 827 | +1.35% | 600 | 46億1078万 | +3.25% | 9.59 | 0.96 |
| 03/28 | 838 | 838 | 800 | 816 | -0.85% | 6,600 | 45億4946万 | +1.87% | 9.46 | 0.95 |
| 03/27 | 825 | 830 | 823 | 823 | +0.24% | 1,000 | 45億8848万 | +3.13% | 9.55 | 0.95 |
| 03/26 | 813 | 829 | 813 | 821 | +1.11% | 900 | 45億7733万 | +3.27% | 9.52 | 0.95 |
| 03/25 | 800 | 831 | 800 | 812 | +1.5% | 8,500 | 45億2715万 | +2.53% | 9.42 | 0.94 |
| 03/22 | 803 | 803 | 797 | 800 | -1.36% | 4,800 | 44億6025万 | +1.39% | 9.28 | 0.93 |
| 03/21 | 828 | 828 | 811 | 811 | +1.38% | 2,300 | 45億2158万 | +3.18% | 9.41 | 0.94 |
| 03/19 | 798 | 810 | 798 | 800 | -0.74% | 1,300 | 44億6025万 | +2.17% | 9.28 | 0.93 |
| 03/18 | 804 | 822 | 804 | 806 | +0.5% | 1,000 | 44億9370万 | +3.2% | 9.35 | 0.94 |
| 03/15 | 812 | 812 | 770 | 802 | -0.99% | 2,000 | 44億7140万 | +3.22% | 9.3 | 0.93 |
| 03/14 | 820 | 820 | 798 | 810 | -0.37% | 2,000 | 45億1600万 | +4.65% | 9.39 | 0.94 |
| 03/13 | 823 | 823 | 800 | 813 | -1.33% | 1,600 | 45億3273万 | +5.58% | 9.43 | 0.94 |
| 03/12 | 786 | 850 | 786 | 824 | +5.78% | 13,800 | 45億9406万 | +7.57% | 9.56 | 0.96 |
| 03/11 | 774 | 779 | 764 | 779 | +1.7% | 2,600 | 43億4317万 | +2.23% | 9.03 | 0.9 |
| 03/08 | 778 | 778 | 745 | 766 | -1.54% | 5,300 | 42億7069万 | +0.79% | 8.88 | 0.89 |
| 03/07 | 775 | 781 | 774 | 778 | +0.65% | 1,700 | 43億3759万 | +2.5% | 9.02 | 0.9 |
| 03/06 | 760 | 773 | 755 | 773 | +0.65% | 2,000 | 43億972万 | +2.11% | 8.97 | 0.9 |
| 03/05 | 773 | 775 | 760 | 768 | -0.52% | 2,400 | 42億8184万 | +1.59% | 8.91 | 0.89 |
| 03/04 | 784 | 784 | 765 | 772 | -2.03% | 4,500 | 43億414万 | +1.98% | 8.95 | 0.9 |
| 03/01 | 790 | 792 | 786 | 788 | -1.75% | 1,400 | 43億9335万 | +4.1% | 9.14 | 0.91 |
| 02/29 | 790 | 802 | 788 | 802 | +1.26% | 3,300 | 44億7140万 | +6.37% | 9.3 | 0.93 |
| 02/28 | 807 | 807 | 784 | 792 | -1.61% | 2,500 | 44億1565万 | +5.46% | 9.19 | 0.92 |
| 02/27 | 815 | 815 | 786 | 805 | -1.35% | 6,000 | 44億8813万 | +7.62% | 9.34 | 0.93 |
| 02/26 | 841 | 849 | 816 | 816 | -1.57% | 5,700 | 45億4946万 | +9.68% | 9.46 | 0.95 |
| 02/22 | 808 | 874 | 808 | 829 | +2.73% | 16,900 | 46億2194万 | +12.18% | 9.61 | 0.96 |
| 02/21 | 774 | 812 | 774 | 807 | +6.32% | 15,200 | 44億9928万 | +9.95% | 9.36 | 0.94 |
| 02/20 | 751 | 799 | 749 | 759 | +1.88% | 8,500 | 42億3166万 | +3.97% | 8.8 | 0.88 |
| 02/19 | 739 | 755 | 736 | 745 | +0.81% | 2,400 | 41億5361万 | +2.34% | 8.64 | 0.86 |
| 02/16 | 738 | 739 | 721 | 739 | +0.14% | 4,600 | 41億2016万 | +1.79% | 8.57 | 0.86 |
| 02/15 | 738 | 741 | 738 | 738 | +0.27% | 1,500 | 41億1458万 | +1.79% | 8.56 | 0.86 |
| 02/14 | 730 | 736 | 720 | 736 | +0.82% | 1,700 | 41億343万 | +1.66% | 8.54 | 0.85 |
| 02/13 | 770 | 770 | 726 | 730 | -1.35% | 7,100 | 40億6998万 | +0.97% | 8.47 | 0.85 |
| 02/09 | 721 | 800 | 721 | 740 | +2.92% | 30,200 | 41億2573万 | +2.64% | 8.58 | 0.86 |
| 02/08 | 725 | 728 | 718 | 719 | -0.14% | 3,600 | 40億865万 | 0% | 8.34 | 0.83 |
| 02/07 | 717 | 724 | 717 | 720 | +0.84% | 1,900 | 40億1423万 | +0.42% | 8.35 | 0.84 |
| 02/06 | 718 | 718 | 709 | 714 | -0.56% | 3,600 | 39億8077万 | -0.14% | 8.28 | 0.83 |
| 02/05 | 720 | 731 | 711 | 718 | -0.28% | 9,600 | 40億307万 | +0.7% | 8.33 | 0.83 |
| 02/02 | 720 | 752 | 717 | 720 | -0.69% | 12,300 | 40億1423万 | +1.27% | 8.35 | 0.84 |
| 02/01 | 735 | 735 | 720 | 725 | -1.63% | 8,800 | 40億4210万 | +2.26% | 8.41 | 0.84 |
| 01/31 | 737 | 744 | 731 | 737 | +0.96% | 6,400 | 41億901万 | +4.24% | 8.55 | 0.86 |
| 01/30 | 754 | 756 | 726 | 730 | -3.69% | 21,800 | 40億6998万 | +3.69% | 8.47 | 0.85 |
| 01/29 | 756 | 760 | 731 | 758 | -4.77% | 40,200 | 42億2609万 | +8.13% | 8.79 | 0.88 |
| 01/26 | 777 | 800 | 765 | 796 | +5.15% | 34,700 | 44億3795万 | +14.2% | 9.23 | 0.92 |
| 01/25 | 727 | 757 | 722 | 757 | +5.14% | 4,800 | 42億2051万 | +9.39% | 8.78 | 0.88 |
| 01/24 | 726 | 734 | 718 | 720 | -0.69% | 7,300 | 40億1423万 | +4.65% | 8.35 | 0.84 |
| 01/23 | 720 | 725 | 717 | 725 | +1.97% | 6,500 | 40億4210万 | +5.69% | 8.41 | 0.84 |
| 01/22 | 705 | 715 | 705 | 711 | +1.28% | 4,200 | 39億6405万 | +3.95% | 8.25 | 0.82 |
| 01/19 | 706 | 709 | 702 | 702 | 0% | 2,400 | 39億1387万 | +2.93% | 8.14 | 0.81 |
| 01/18 | 709 | 709 | 702 | 702 | +0.43% | 1,600 | 39億1387万 | +3.08% | 8.14 | 0.81 |
| 01/17 | 710 | 710 | 690 | 699 | -1.13% | 2,900 | 38億9714万 | +2.95% | 8.11 | 0.81 |
| 01/16 | 710 | 711 | 707 | 707 | -0.28% | 900 | 39億4175万 | +4.28% | 8.2 | 0.82 |
| 01/15 | 713 | 715 | 709 | 709 | +0.14% | 800 | 39億5290万 | +4.88% | 8.22 | 0.82 |
| 01/12 | 725 | 725 | 708 | 708 | -0.28% | 1,900 | 39億4732万 | +5.04% | 8.21 | 0.82 |
| 01/11 | 703 | 713 | 703 | 710 | +1% | 1,800 | 39億5847万 | +5.5% | 8.23 | 0.82 |
| 01/10 | 714 | 726 | 696 | 703 | -0.71% | 4,600 | 39億1944万 | +4.77% | 8.15 | 0.82 |
| 01/09 | 695 | 709 | 695 | 708 | +2.61% | 4,000 | 39億4732万 | +5.83% | 8.21 | 0.82 |
| 01/05 | 689 | 690 | 684 | 690 | +0.15% | 2,800 | 38億4697万 | +3.29% | 8 | 0.8 |
| 01/04 | 682 | 700 | 672 | 689 | +4.08% | 3,300 | 38億4139万 | +3.3% | 7.99 | 0.8 |
| 2023 |
| 12/29 | 670 | 670 | 662 | 662 | -1.19% | 200 | 36億9086万 | -0.6% | 7.68 | 0.82 |
| 12/28 | 665 | 670 | 665 | 670 | -0.74% | 200 | 37億3546万 | +0.45% | 7.77 | 0.83 |
| 12/27 | 667 | 682 | 666 | 675 | +1.96% | 6,900 | 37億6334万 | +1.2% | 7.83 | 0.84 |
| 12/26 | 656 | 672 | 652 | 662 | +0.15% | 2,600 | 36億9086万 | -0.75% | 7.68 | 0.82 |
| 12/25 | 660 | 673 | 660 | 661 | -1.64% | 6,100 | 36億8528万 | -0.9% | 7.67 | 0.82 |
| 12/22 | 666 | 674 | 665 | 672 | +0.15% | 1,500 | 37億4661万 | +0.6% | 7.79 | 0.83 |
| 12/21 | 675 | 675 | 662 | 671 | +0.9% | 500 | 37億4103万 | +0.45% | 7.78 | 0.83 |
| 12/20 | 665 | 665 | 665 | 665 | +0.45% | 200 | 37億758万 | -0.45% | 7.71 | 0.82 |
| 12/19 | 660 | 676 | 660 | 662 | +0.91% | 1,800 | 36億9086万 | -0.75% | 7.68 | 0.82 |
| 12/18 | 660 | 672 | 653 | 656 | -0.61% | 1,700 | 36億5740万 | -1.8% | 7.61 | 0.81 |
| 12/15 | 663 | 664 | 660 | 660 | -1.79% | 1,300 | 36億7971万 | -1.2% | 7.65 | 0.82 |
| 12/14 | 668 | 672 | 662 | 672 | -0.15% | 500 | 37億4661万 | +0.6% | 7.79 | 0.83 |
| 12/13 | 673 | 673 | 673 | 673 | +1.05% | 100 | 37億5219万 | +0.9% | 7.81 | 0.83 |
| 12/12 | 671 | 682 | 666 | 666 | -0.75% | 3,300 | 37億1316万 | +0.15% | 7.72 | 0.83 |
| 12/11 | 657 | 673 | 657 | 671 | +2.13% | 1,500 | 37億4103万 | +1.05% | 7.78 | 0.83 |
| 12/08 | 656 | 657 | 656 | 657 | -0.45% | 300 | 36億6298万 | -0.9% | 7.62 | 0.81 |
| 12/07 | 667 | 667 | 659 | 660 | -0.9% | 2,200 | 36億7971万 | -0.6% | 7.65 | 0.82 |
| 12/06 | 659 | 666 | 659 | 666 | +0.45% | 500 | 37億1316万 | +0.3% | 7.72 | 0.83 |
| 12/05 | 663 | 669 | 656 | 663 | -1.04% | 2,800 | 36億9643万 | 0% | 7.69 | 0.82 |
| 12/04 | 671 | 672 | 657 | 670 | +1.06% | 2,100 | 37億3546万 | +0.9% | 7.77 | 0.83 |
| 12/01 | 671 | 673 | 658 | 663 | -0.6% | 7,300 | 36億9643万 | 0% | 7.69 | 0.82 |
| 11/30 | 667 | 667 | 667 | 667 | +0.15% | 100 | 37億1873万 | +0.76% | 7.74 | 0.83 |
| 11/29 | 669 | 677 | 666 | 666 | -0.89% | 1,200 | 37億1316万 | +0.91% | 7.72 | 0.83 |
| 11/28 | 678 | 678 | 672 | 672 | -0.88% | 800 | 37億4661万 | +2.13% | 7.79 | 0.83 |
| 11/27 | 678 | 681 | 669 | 678 | 0% | 2,500 | 37億8006万 | +3.2% | 7.86 | 0.84 |
| 11/24 | 676 | 685 | 673 | 678 | +1.35% | 4,600 | 37億8006万 | +3.51% | 7.86 | 0.84 |
| 11/22 | 679 | 679 | 669 | 669 | -0.15% | 300 | 37億2988万 | +2.45% | 7.76 | 0.83 |
| 11/21 | 679 | 679 | 670 | 670 | -1.03% | 1,700 | 37億3546万 | +2.6% | 7.77 | 0.83 |
| 11/20 | 676 | 677 | 671 | 677 | +0.15% | 800 | 37億7449万 | +3.83% | 7.85 | 0.84 |
| 11/17 | 674 | 677 | 664 | 676 | +0.45% | 1,500 | 37億6891万 | +4% | 7.84 | 0.84 |
| 11/16 | 661 | 675 | 661 | 673 | +1.97% | 3,200 | 37億5219万 | +3.7% | 7.81 | 0.83 |
