PBR
2023/09/21～2024/02/19
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 |
| 02/19 | 885 | 888 | 880 | 885 | +0.34% | 4,100 | 35億1256万 | +3.03% | 24.09 | 0.7 |
| 02/16 | 882 | 885 | 881 | 882 | 0% | 3,600 | 35億65万 | +3.04% | 24.01 | 0.7 |
| 02/15 | 884 | 888 | 880 | 882 | -0.23% | 9,100 | 35億65万 | +3.4% | 24.01 | 0.7 |
| 02/14 | 882 | 885 | 880 | 884 | 0% | 3,500 | 35億859万 | +3.88% | 24.06 | 0.7 |
| 02/13 | 878 | 884 | 876 | 884 | +1.03% | 5,200 | 35億859万 | +4.25% | 24.06 | 0.7 |
| 02/09 | 876 | 878 | 869 | 875 | 0% | 3,200 | 34億7287万 | +3.55% | 23.82 | 0.69 |
| 02/08 | 877 | 877 | 870 | 875 | +0.57% | 2,800 | 34億7287万 | +3.92% | 23.82 | 0.69 |
| 02/07 | 881 | 882 | 866 | 870 | -1.25% | 9,500 | 34億5303万 | +3.69% | 23.68 | 0.69 |
| 02/06 | 885 | 885 | 878 | 881 | -0.11% | 5,300 | 34億9668万 | +5.51% | 23.98 | 0.7 |
| 02/05 | 884 | 884 | 877 | 882 | +0.57% | 6,800 | 35億65万 | +6.14% | 24.01 | 0.7 |
| 02/02 | 873 | 878 | 873 | 877 | +0.46% | 2,500 | 34億8081万 | +6.05% | 23.87 | 0.7 |
| 02/01 | 874 | 878 | 870 | 873 | -0.11% | 6,500 | 34億6493万 | +5.95% | 23.76 | 0.69 |
| 01/31 | 860 | 875 | 860 | 874 | +1.75% | 6,500 | 34億6890万 | +6.46% | 23.79 | 0.69 |
| 01/30 | 850 | 860 | 850 | 859 | +1.06% | 12,400 | 34億937万 | +5.14% | 23.38 | 0.68 |
| 01/29 | 850 | 850 | 848 | 850 | +0.35% | 4,100 | 33億7365万 | +4.42% | 23.14 | 0.67 |
| 01/26 | 850 | 850 | 844 | 847 | 0% | 6,700 | 33億6174万 | +4.44% | 23.05 | 0.67 |
| 01/25 | 840 | 848 | 840 | 847 | +0.83% | 6,600 | 33億6174万 | +4.7% | 23.05 | 0.67 |
| 01/24 | 839 | 840 | 837 | 840 | +0.72% | 2,800 | 33億3396万 | +4.09% | 22.86 | 0.67 |
| 01/23 | 835 | 837 | 834 | 834 | -0.12% | 8,300 | 33億1014万 | +3.6% | 22.7 | 0.66 |
| 01/22 | 833 | 835 | 833 | 835 | +0.36% | 3,400 | 33億1411万 | +3.86% | 22.73 | 0.66 |
| 01/19 | 834 | 834 | 830 | 832 | +0.24% | 3,600 | 33億220万 | +3.61% | 22.65 | 0.66 |
| 01/18 | 826 | 830 | 826 | 830 | +0.48% | 4,100 | 32億9427万 | +3.62% | 22.59 | 0.66 |
| 01/17 | 820 | 826 | 820 | 826 | +0.73% | 4,200 | 32億7839万 | +3.25% | 22.48 | 0.66 |
| 01/16 | 820 | 820 | 818 | 820 | 0% | 6,100 | 32億5458万 | +2.63% | 22.32 | 0.65 |
| 01/15 | 817 | 820 | 817 | 820 | +0.37% | 3,700 | 32億5458万 | +2.63% | 22.32 | 0.65 |
| 01/12 | 818 | 818 | 812 | 817 | 0% | 3,800 | 32億4267万 | +2.38% | 22.24 | 0.65 |
| 01/11 | 815 | 817 | 813 | 817 | +0.25% | 4,900 | 32億4267万 | +2.51% | 22.24 | 0.65 |
| 01/10 | 817 | 817 | 810 | 815 | +0.25% | 5,700 | 32億3473万 | +2.26% | 22.18 | 0.65 |
| 01/09 | 815 | 816 | 810 | 813 | 0% | 8,600 | 32億2679万 | +2.14% | 22.13 | 0.65 |
| 01/05 | 810 | 815 | 808 | 813 | +0.62% | 7,100 | 32億2679万 | +2.26% | 22.13 | 0.65 |
| 01/04 | 800 | 809 | 797 | 808 | +2.41% | 6,200 | 32億695万 | +1.76% | 21.99 | 0.64 |
| 2023 |
| 12/29 | 788 | 789 | 786 | 789 | +0.9% | 1,800 | 31億3154万 | -0.5% | 21.48 | 0.62 |
| 12/28 | 786 | 793 | 782 | 782 | +0.13% | 6,300 | 31億375万 | -1.39% | 21.29 | 0.61 |
| 12/27 | 783 | 784 | 776 | 781 | -0.26% | 5,900 | 30億9978万 | -1.39% | 21.26 | 0.61 |
| 12/26 | 793 | 793 | 782 | 783 | -1.51% | 3,800 | 31億772万 | -1.01% | 21.31 | 0.61 |
| 12/25 | 790 | 795 | 790 | 795 | +0.63% | 7,100 | 31億5535万 | +0.63% | 21.64 | 0.62 |
| 12/22 | 783 | 790 | 783 | 790 | +0.89% | 1,600 | 31億3551万 | +0.13% | 21.5 | 0.62 |
| 12/21 | 783 | 784 | 782 | 783 | 0% | 1,000 | 31億772万 | -0.63% | 21.31 | 0.61 |
| 12/20 | 790 | 790 | 782 | 783 | -0.13% | 2,800 | 31億772万 | -0.38% | 21.31 | 0.61 |
| 12/19 | 787 | 787 | 784 | 784 | -0.13% | 1,100 | 31億1169万 | -0.13% | 21.34 | 0.61 |
| 12/18 | 785 | 790 | 780 | 785 | -1.63% | 4,200 | 31億1566万 | +0.13% | 21.37 | 0.61 |
| 12/15 | 800 | 800 | 795 | 798 | -0.25% | 13,500 | 31億6726万 | +1.92% | 21.72 | 0.62 |
| 12/14 | 802 | 802 | 800 | 800 | -0.25% | 2,300 | 31億7520万 | +2.43% | 21.78 | 0.62 |
| 12/13 | 800 | 802 | 798 | 802 | +0.5% | 1,400 | 31億8313万 | +2.95% | 21.83 | 0.63 |
| 12/12 | 800 | 801 | 797 | 798 | -0.13% | 2,800 | 31億6726万 | +2.57% | 21.72 | 0.62 |
| 12/11 | 806 | 806 | 798 | 799 | -0.25% | 4,800 | 31億7123万 | +2.83% | 21.75 | 0.62 |
| 12/08 | 802 | 806 | 801 | 801 | -0.12% | 1,700 | 31億7916万 | +3.35% | 21.8 | 0.62 |
| 12/07 | 802 | 802 | 800 | 802 | -0.37% | 1,600 | 31億8313万 | +3.62% | 21.83 | 0.63 |
| 12/06 | 806 | 808 | 800 | 805 | +0.12% | 2,800 | 31億9504万 | +4.14% | 21.91 | 0.63 |
| 12/05 | 805 | 807 | 804 | 804 | -0.12% | 8,000 | 31億9107万 | +4.28% | 21.88 | 0.63 |
| 12/04 | 803 | 807 | 802 | 805 | +0.63% | 5,600 | 31億9504万 | +4.55% | 21.91 | 0.63 |
| 12/01 | 795 | 800 | 795 | 800 | +1.01% | 2,400 | 31億7520万 | +4.17% | 21.78 | 0.62 |
| 11/30 | 798 | 798 | 792 | 792 | -0.5% | 1,800 | 31億4344万 | +3.26% | 21.56 | 0.62 |
| 11/29 | 792 | 799 | 792 | 796 | +0.63% | 2,700 | 31億5932万 | +3.92% | 21.67 | 0.62 |
| 11/28 | 785 | 791 | 782 | 791 | +1.28% | 4,400 | 31億3947万 | +3.4% | 21.53 | 0.62 |
| 11/27 | 776 | 781 | 774 | 781 | +1.03% | 3,700 | 30億9978万 | +2.23% | 21.26 | 0.61 |
| 11/24 | 769 | 774 | 769 | 773 | +0.52% | 3,200 | 30億6803万 | +1.18% | 21.04 | 0.6 |
| 11/22 | 766 | 770 | 766 | 769 | +0.39% | 3,700 | 30億5216万 | +0.65% | 20.93 | 0.6 |
| 11/21 | 767 | 768 | 766 | 766 | +0.79% | 1,700 | 30億4025万 | +0.26% | 20.85 | 0.6 |
| 11/20 | 764 | 765 | 760 | 760 | 0% | 2,500 | 30億1644万 | -0.52% | 20.69 | 0.59 |
| 11/17 | 754 | 760 | 754 | 760 | +0.93% | 2,000 | 30億1644万 | -0.65% | 20.69 | 0.59 |
| 11/16 | 751 | 753 | 751 | 753 | +0.27% | 1,000 | 29億8865万 | -1.7% | 20.5 | 0.59 |
| 11/15 | 751 | 753 | 751 | 751 | -0.13% | 4,100 | 29億8071万 | -2.09% | 20.44 | 0.59 |
| 11/14 | 753 | 753 | 749 | 752 | -0.13% | 4,800 | 29億8468万 | -2.08% | 20.47 | 0.59 |
| 11/13 | 754 | 754 | 750 | 753 | -0.13% | 3,300 | 29億8865万 | -2.08% | 20.5 | 0.59 |
| 11/10 | 750 | 755 | 750 | 754 | +0.53% | 900 | 29億9262万 | -2.08% | 20.52 | 0.59 |
| 11/09 | 751 | 757 | 750 | 750 | -1.83% | 9,000 | 29億7675万 | -2.72% | 20.41 | 0.58 |
| 11/08 | 762 | 768 | 762 | 764 | -0.26% | 2,900 | 30億3231万 | -1.04% | 20.8 | 0.6 |
| 11/07 | 764 | 769 | 755 | 766 | -0.78% | 6,100 | 30億4025万 | -0.78% | 20.85 | 0.6 |
| 11/06 | 770 | 772 | 766 | 772 | +0.92% | 4,200 | 30億6406万 | -0.13% | 21.01 | 0.6 |
| 11/02 | 767 | 769 | 765 | 765 | 0% | 1,500 | 30億3628万 | -1.03% | 20.82 | 0.6 |
| 11/01 | 766 | 770 | 765 | 765 | -0.13% | 1,400 | 30億3628万 | -1.16% | 20.82 | 0.6 |
| 10/31 | 766 | 768 | 766 | 766 | -0.13% | 900 | 30億4025万 | -1.16% | 20.85 | 0.6 |
| 10/30 | 770 | 770 | 767 | 767 | -0.78% | 1,600 | 30億4422万 | -1.16% | 20.88 | 0.6 |
| 10/27 | 772 | 773 | 772 | 773 | +0.39% | 400 | 30億6803万 | -0.51% | 21.04 | 0.6 |
| 10/26 | 772 | 772 | 767 | 770 | +0.13% | 1,500 | 30億5613万 | -1.03% | 20.96 | 0.6 |
| 10/25 | 768 | 770 | 765 | 769 | +0.26% | 3,500 | 30億5216万 | -1.28% | 20.93 | 0.6 |
| 10/24 | 772 | 772 | 764 | 767 | -0.65% | 2,100 | 30億4422万 | -1.67% | 20.88 | 0.6 |
| 10/23 | 769 | 772 | 766 | 772 | +0.39% | 2,500 | 30億6406万 | -1.15% | 21.01 | 0.6 |
| 10/20 | 770 | 770 | 768 | 769 | -0.13% | 1,200 | 30億5216万 | -1.66% | 20.93 | 0.6 |
| 10/19 | 778 | 778 | 768 | 770 | -0.39% | 4,300 | 30億5613万 | -1.53% | 20.96 | 0.6 |
| 10/18 | 771 | 775 | 770 | 773 | -0.13% | 2,400 | 30億6803万 | -1.28% | 21.04 | 0.6 |
| 10/17 | 775 | 778 | 774 | 774 | -0.13% | 1,200 | 30億7200万 | -1.28% | 21.07 | 0.6 |
| 10/16 | 779 | 780 | 775 | 775 | -0.51% | 4,200 | 30億7597万 | -1.15% | 21.09 | 0.6 |
| 10/13 | 777 | 779 | 777 | 779 | -0.13% | 700 | 30億9185万 | -0.76% | 21.2 | 0.61 |
| 10/12 | 778 | 780 | 773 | 780 | +0.26% | 800 | 30億9582万 | -0.76% | 21.23 | 0.61 |
| 10/11 | 778 | 783 | 778 | 778 | -0.64% | 1,500 | 30億8788万 | -1.14% | 21.18 | 0.61 |
| 10/10 | 780 | 784 | 780 | 783 | +0.64% | 2,200 | 31億772万 | -0.63% | 21.31 | 0.61 |
| 10/06 | 779 | 783 | 771 | 778 | +0.65% | 1,200 | 30億8788万 | -1.27% | 21.18 | 0.61 |
| 10/05 | 766 | 773 | 766 | 773 | +0.39% | 2,000 | 30億6803万 | -2.03% | 21.04 | 0.6 |
| 10/04 | 770 | 772 | 765 | 770 | 0% | 3,700 | 30億5613万 | -2.53% | 20.96 | 0.6 |
| 10/03 | 781 | 781 | 770 | 770 | -1.66% | 5,900 | 30億5613万 | -2.65% | 20.96 | 0.6 |
| 10/02 | 787 | 788 | 783 | 783 | +0.38% | 1,200 | 31億772万 | -1.01% | 21.31 | 0.61 |
| 09/29 | 785 | 788 | 780 | 780 | -0.64% | 900 | 30億9582万 | -1.39% | 21.14 | 0.63 |
| 09/28 | 787 | 787 | 785 | 785 | -0.13% | 2,000 | 31億1566万 | -0.76% | 21.28 | 0.63 |
| 09/27 | 794 | 794 | 786 | 786 | -1.01% | 2,200 | 31億1963万 | -0.63% | 21.3 | 0.63 |
| 09/26 | 792 | 794 | 791 | 794 | +0.25% | 1,300 | 31億5138万 | +0.51% | 21.52 | 0.64 |
| 09/25 | 794 | 794 | 791 | 792 | -0.25% | 3,000 | 31億4344万 | +0.25% | 21.47 | 0.64 |
| 09/22 | 796 | 798 | 792 | 794 | -0.13% | 1,800 | 31億5138万 | +0.51% | 21.52 | 0.64 |
| 09/21 | 795 | 795 | 794 | 795 | +0.38% | 700 | 31億5535万 | +0.63% | 21.55 | 0.64 |
