PBR
2023/08/14~2024/01/10
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 |
01/10 | 980 | 980 | 964 | 966 | -1.83% | 299,200 | 433億7030万 | +8.42% | 8.27 | 1.91 |
01/09 | 956 | 984 | 956 | 984 | +3.25% | 260,300 | 441億7845万 | +10.94% | 8.43 | 1.95 |
01/05 | 936 | 956 | 936 | 953 | +2.92% | 315,000 | 427億8665万 | +8.05% | 8.16 | 1.88 |
01/04 | 910 | 928 | 900 | 926 | +1.2% | 239,500 | 415億7443万 | +5.35% | 7.93 | 1.83 |
2023 |
12/29 | 918 | 920 | 908 | 915 | -0.11% | 156,000 | 410億8057万 | +4.33% | 7.83 | 1.82 |
12/28 | 913 | 920 | 905 | 916 | +0.22% | 186,400 | 411億2546万 | +4.57% | 7.84 | 1.83 |
12/27 | 890 | 915 | 880 | 914 | +4.1% | 379,500 | 410億3567万 | +4.58% | 7.83 | 1.82 |
12/26 | 890 | 893 | 875 | 878 | -0.45% | 173,000 | 394億1939万 | +0.69% | 7.52 | 1.75 |
12/25 | 890 | 893 | 878 | 882 | -0.45% | 145,400 | 395億9897万 | +1.15% | 7.55 | 1.76 |
12/22 | 871 | 892 | 871 | 886 | +1.72% | 241,600 | 397億7856万 | +1.72% | 7.59 | 1.77 |
12/21 | 862 | 873 | 857 | 871 | +0.81% | 152,500 | 391億511万 | +0.11% | 7.46 | 1.74 |
12/20 | 858 | 870 | 855 | 864 | +1.41% | 151,200 | 387億9083万 | -0.58% | 7.4 | 1.72 |
12/19 | 844 | 856 | 838 | 852 | +1.79% | 164,400 | 382億5207万 | -1.5% | 7.3 | 1.7 |
12/18 | 843 | 843 | 826 | 837 | -1.3% | 194,400 | 375億7862万 | -2.79% | 7.17 | 1.67 |
12/15 | 847 | 854 | 842 | 848 | -0.35% | 153,100 | 380億7248万 | -1.17% | 7.26 | 1.69 |
12/14 | 867 | 875 | 851 | 851 | -1.05% | 212,000 | 382億717万 | -0.35% | 7.29 | 1.7 |
12/13 | 861 | 868 | 857 | 860 | -0.12% | 149,100 | 386億1124万 | +1.18% | 7.36 | 1.71 |
12/12 | 873 | 881 | 861 | 861 | -0.46% | 131,600 | 386億5614万 | +1.77% | 7.37 | 1.72 |
12/11 | 858 | 865 | 855 | 865 | +1.65% | 228,400 | 388億3573万 | +2.61% | 7.41 | 1.72 |
12/08 | 889 | 892 | 851 | 851 | -5.23% | 450,000 | 382億717万 | +1.55% | 7.29 | 1.7 |
12/07 | 907 | 908 | 897 | 898 | -1.75% | 228,700 | 403億1732万 | +7.67% | 7.69 | 1.79 |
12/06 | 892 | 914 | 892 | 914 | +2.58% | 228,600 | 410億3567万 | +10.39% | 7.83 | 1.82 |
12/05 | 912 | 922 | 891 | 891 | -1.76% | 322,000 | 400億304万 | +8.53% | 7.63 | 1.78 |
12/04 | 887 | 910 | 883 | 907 | +2.25% | 313,300 | 407億2139万 | +11.29% | 7.77 | 1.81 |
12/01 | 876 | 900 | 875 | 887 | +1.26% | 525,000 | 398億2346万 | +9.78% | 7.59 | 1.77 |
11/30 | 863 | 880 | 860 | 876 | +1.98% | 207,200 | 393億2959万 | +9.23% | 7.5 | 1.75 |
11/29 | 877 | 877 | 859 | 859 | -2.05% | 228,400 | 385億6635万 | +7.91% | 7.35 | 1.71 |
11/28 | 876 | 880 | 870 | 877 | +0.11% | 139,000 | 393億7449万 | +10.87% | 7.51 | 1.75 |
11/27 | 875 | 891 | 872 | 876 | +0.46% | 367,500 | 393億2959万 | +11.31% | 7.5 | 1.75 |
11/24 | 856 | 873 | 854 | 872 | +0.35% | 253,500 | 391億5000万 | +11.51% | 7.47 | 1.74 |
11/22 | 873 | 879 | 863 | 869 | -0.46% | 199,300 | 390億1531万 | +11.84% | 7.44 | 1.73 |
11/21 | 868 | 882 | 858 | 873 | +0.58% | 274,300 | 391億9490万 | +12.94% | 7.47 | 1.74 |
11/20 | 866 | 874 | 855 | 868 | +0.23% | 374,600 | 389億7042万 | +13.17% | 7.43 | 1.73 |
11/17 | 849 | 868 | 848 | 866 | +1.29% | 356,600 | 388億8062万 | +13.5% | 7.41 | 1.73 |
11/16 | 860 | 862 | 838 | 855 | +0.35% | 488,700 | 383億8676万 | +12.65% | 7.32 | 1.7 |
11/15 | 820 | 858 | 820 | 852 | +13.3% | 1,600,900 | 382億5207万 | +12.7% | 7.3 | 1.7 |
11/14 | 762 | 764 | 751 | 752 | -1.05% | 184,000 | 337億6239万 | -0.13% | 6.44 | 1.5 |
11/13 | 764 | 767 | 755 | 760 | +0.13% | 166,300 | 341億2156万 | +0.93% | 6.51 | 1.52 |
11/10 | 752 | 762 | 750 | 759 | +0.26% | 108,500 | 340億7667万 | +0.8% | 6.5 | 1.51 |
11/09 | 754 | 760 | 749 | 757 | +0.93% | 97,000 | 339億8687万 | +0.66% | 6.48 | 1.51 |
11/08 | 773 | 773 | 749 | 750 | -1.83% | 145,400 | 336億7260万 | -0.27% | 6.42 | 1.5 |
11/07 | 767 | 772 | 760 | 764 | -0.91% | 115,400 | 343億115万 | +1.33% | 6.54 | 1.52 |
11/06 | 761 | 775 | 761 | 771 | +2.94% | 207,700 | 346億1543万 | +1.98% | 6.6 | 1.54 |
11/02 | 757 | 758 | 747 | 749 | 0% | 149,500 | 336億2770万 | -1.06% | 6.41 | 1.49 |
11/01 | 752 | 759 | 748 | 749 | +0.13% | 169,400 | 336億2770万 | -1.71% | 6.41 | 1.49 |
10/31 | 740 | 749 | 733 | 748 | +1.63% | 132,800 | 335億8280万 | -2.48% | 6.4 | 1.49 |
10/30 | 744 | 745 | 729 | 736 | -0.81% | 187,900 | 330億4404万 | -4.79% | 6.3 | 1.47 |
10/27 | 730 | 742 | 730 | 742 | +2.06% | 157,900 | 333億1342万 | -4.87% | 6.35 | 1.48 |
10/26 | 728 | 738 | 724 | 727 | -0.95% | 193,500 | 326億3997万 | -7.51% | 6.22 | 1.45 |
10/25 | 741 | 745 | 733 | 734 | -0.68% | 144,800 | 329億5425万 | -7.32% | 6.28 | 1.46 |
10/24 | 742 | 748 | 723 | 739 | -0.27% | 240,500 | 331億7873万 | -7.51% | 6.33 | 1.47 |
10/23 | 758 | 759 | 741 | 741 | -2.11% | 174,300 | 332億6852万 | -7.84% | 6.34 | 1.48 |
10/20 | 750 | 760 | 746 | 757 | +0.66% | 109,500 | 339億8687万 | -6.54% | 6.48 | 1.51 |
10/19 | 754 | 762 | 752 | 752 | -1.96% | 135,100 | 337億6239万 | -7.62% | 6.44 | 1.5 |
10/18 | 754 | 767 | 750 | 767 | +2.27% | 192,300 | 344億3584万 | -6.35% | 6.57 | 1.53 |
10/17 | 750 | 754 | 739 | 750 | +1.63% | 165,400 | 336億7260万 | -8.98% | 6.42 | 1.5 |
10/16 | 750 | 757 | 736 | 738 | -2.77% | 255,800 | 331億3383万 | -10.98% | 6.32 | 1.47 |
10/13 | 764 | 771 | 755 | 759 | -1.04% | 136,300 | 340億7667万 | -8.99% | 6.5 | 1.51 |
10/12 | 770 | 771 | 763 | 767 | -0.39% | 113,400 | 344億3584万 | -8.58% | 6.57 | 1.53 |
10/11 | 781 | 782 | 770 | 770 | -1.03% | 171,600 | 345億7053万 | -8.66% | 6.59 | 1.53 |
10/10 | 774 | 783 | 772 | 778 | +2.37% | 176,100 | 349億2971万 | -8.15% | 6.66 | 1.55 |
10/06 | 768 | 769 | 758 | 760 | +0.4% | 181,500 | 341億2156万 | -10.69% | 6.51 | 1.52 |
10/05 | 742 | 759 | 741 | 757 | +2.99% | 322,700 | 339億8687万 | -11.46% | 6.48 | 1.51 |
10/04 | 753 | 764 | 734 | 735 | -4.79% | 476,500 | 329億9914万 | -14.44% | 6.29 | 1.47 |
10/03 | 794 | 797 | 772 | 772 | -2.77% | 352,000 | 346億6032万 | -10.65% | 6.61 | 1.54 |
10/02 | 804 | 816 | 794 | 794 | -0.75% | 347,500 | 356億4805万 | -8.42% | 6.8 | 1.58 |
09/29 | 804 | 806 | 792 | 800 | -0.74% | 471,800 | 359億1744万 | -7.94% | 8.18 | 1.48 |
09/28 | 826 | 828 | 806 | 806 | -8.3% | 996,500 | 361億8682万 | -7.46% | 8.24 | 1.49 |
09/27 | 863 | 880 | 859 | 879 | +1.03% | 645,800 | 394億6428万 | +0.69% | 8.99 | 1.63 |
09/26 | 890 | 890 | 866 | 870 | -1.81% | 614,500 | 390億6021万 | -0.23% | 8.9 | 1.61 |
09/25 | 911 | 911 | 883 | 886 | -2.42% | 582,000 | 397億7856万 | +1.84% | 9.06 | 1.64 |
09/22 | 898 | 912 | 891 | 908 | +0.78% | 390,800 | 407億6629万 | +4.61% | 9.29 | 1.68 |
09/21 | 891 | 916 | 891 | 901 | +1.12% | 441,200 | 404億5201万 | +4.28% | 9.21 | 1.67 |
09/20 | 893 | 901 | 886 | 891 | +0.11% | 309,000 | 400億304万 | +3.36% | 9.11 | 1.65 |
09/19 | 883 | 890 | 875 | 890 | +1.25% | 318,600 | 399億5815万 | +3.25% | 9.1 | 1.65 |
09/15 | 879 | 885 | 875 | 879 | +0.34% | 302,300 | 394億6428万 | +2.09% | 8.99 | 1.63 |
09/14 | 871 | 881 | 870 | 876 | +0.57% | 173,100 | 393億2959万 | +1.86% | 8.96 | 1.62 |
09/13 | 874 | 874 | 858 | 871 | -0.46% | 368,700 | 391億511万 | +1.28% | 8.91 | 1.61 |
09/12 | 881 | 887 | 872 | 875 | -0.57% | 283,800 | 392億8470万 | +1.74% | 8.95 | 1.62 |
09/11 | 887 | 910 | 877 | 880 | +0.34% | 543,000 | 395億918万 | +2.21% | 9 | 1.63 |
09/08 | 878 | 883 | 872 | 877 | +0.46% | 333,900 | 393億7449万 | +1.86% | 8.97 | 1.62 |
09/07 | 876 | 880 | 870 | 873 | -0.34% | 230,700 | 391億9490万 | +1.39% | 8.93 | 1.62 |
09/06 | 875 | 877 | 873 | 876 | +0.11% | 150,100 | 393億2959万 | +1.74% | 8.96 | 1.62 |
09/05 | 877 | 879 | 872 | 875 | 0% | 189,400 | 392億8470万 | +1.51% | 8.95 | 1.62 |
09/04 | 880 | 882 | 868 | 875 | +0.11% | 334,800 | 392億8470万 | +1.51% | 8.95 | 1.62 |
09/01 | 865 | 874 | 860 | 874 | +0.92% | 195,100 | 392億3980万 | +1.39% | 8.94 | 1.62 |
08/31 | 861 | 869 | 859 | 866 | +1.05% | 171,200 | 388億8062万 | +0.58% | 8.86 | 1.6 |
08/30 | 848 | 865 | 846 | 857 | +1.3% | 251,900 | 384億7655万 | -0.46% | 8.76 | 1.59 |
08/29 | 848 | 848 | 836 | 846 | -0.35% | 257,900 | 379億8269万 | -1.63% | 8.65 | 1.57 |
08/28 | 847 | 851 | 843 | 849 | +0.35% | 158,700 | 381億1738万 | -1.28% | 8.68 | 1.57 |
08/25 | 847 | 847 | 839 | 846 | -0.82% | 191,700 | 379億8269万 | -1.63% | 8.65 | 1.57 |
08/24 | 852 | 856 | 849 | 853 | 0% | 83,300 | 382億9697万 | -0.7% | 8.72 | 1.58 |
08/23 | 844 | 855 | 842 | 853 | +1.07% | 135,000 | 382億9697万 | -0.7% | 8.72 | 1.58 |
08/22 | 836 | 844 | 832 | 844 | +1.44% | 139,500 | 378億9289万 | -1.52% | 8.63 | 1.56 |
08/21 | 825 | 842 | 825 | 832 | +1.09% | 116,400 | 373億5413万 | -2.8% | 8.51 | 1.54 |
08/18 | 820 | 829 | 817 | 823 | -0.72% | 203,600 | 369億5006万 | -3.86% | 8.42 | 1.52 |
08/17 | 846 | 847 | 822 | 829 | -2.7% | 333,300 | 372億1944万 | -3.04% | 8.48 | 1.53 |
08/16 | 863 | 863 | 851 | 852 | -1.84% | 215,300 | 382億5207万 | -0.47% | 8.71 | 1.58 |
08/15 | 863 | 869 | 856 | 868 | +0.35% | 267,900 | 389億7042万 | +1.52% | 8.88 | 1.61 |
08/14 | 875 | 890 | 859 | 865 | -0.92% | 305,800 | 388億3573万 | +1.41% | 8.85 | 1.6 |