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 | 789 | 792 | 781 | 787 | +0.77% | 5,800 | 163億312万 | -0.25% | 11.1 | 0.78 |
02/16 | 775 | 793 | 770 | 781 | +1.03% | 20,500 | 161億7883万 | -0.89% | 11.02 | 0.78 |
02/15 | 785 | 794 | 773 | 773 | -1.53% | 16,700 | 160億1311万 | -1.9% | 10.9 | 0.77 |
02/14 | 794 | 796 | 784 | 785 | -1.13% | 12,300 | 162億6169万 | -0.38% | 11.07 | 0.78 |
02/13 | 788 | 800 | 787 | 794 | +1.79% | 12,600 | 164億4813万 | +0.89% | 11.2 | 0.79 |
02/09 | 782 | 791 | 780 | 780 | -0.26% | 13,600 | 161億5812万 | -0.64% | 11 | 0.78 |
02/08 | 793 | 793 | 781 | 782 | -1.39% | 16,400 | 161億9955万 | -0.26% | 11.03 | 0.78 |
02/07 | 805 | 805 | 791 | 793 | -1.86% | 10,300 | 164億2742万 | +1.28% | 11.19 | 0.79 |
02/06 | 806 | 810 | 800 | 808 | +1.25% | 13,500 | 167億3815万 | +3.46% | 11.4 | 0.8 |
02/05 | 813 | 820 | 798 | 798 | -1.85% | 25,400 | 165億3100万 | +2.57% | 11.26 | 0.79 |
02/02 | 810 | 815 | 801 | 813 | +1.63% | 20,700 | 168億4173万 | +4.77% | 11.47 | 0.81 |
02/01 | 820 | 820 | 795 | 800 | -1.96% | 23,700 | 165億7243万 | +3.49% | 11.28 | 0.8 |
01/31 | 805 | 820 | 805 | 816 | +1.62% | 28,000 | 169億388万 | +5.97% | 11.51 | 0.81 |
01/30 | 815 | 827 | 801 | 803 | -0.99% | 121,500 | 166億3457万 | +4.69% | 11.33 | 0.8 |
01/29 | 800 | 811 | 799 | 811 | +2.79% | 30,500 | 168億30万 | +6.15% | 11.44 | 0.81 |
01/26 | 804 | 804 | 786 | 789 | -1.87% | 31,300 | 163億4456万 | +3.68% | 11.13 | 0.79 |
01/25 | 799 | 806 | 796 | 804 | +1.64% | 37,100 | 166億5529万 | +6.07% | 11.34 | 0.8 |
01/24 | 781 | 791 | 781 | 791 | +1.28% | 27,700 | 163億8599万 | +4.77% | 11.16 | 0.79 |
01/23 | 782 | 782 | 775 | 781 | 0% | 22,700 | 161億7883万 | +3.72% | 11.02 | 0.78 |
01/22 | 776 | 785 | 774 | 781 | +0.77% | 48,100 | 161億7883万 | +4.13% | 11.02 | 0.78 |
01/19 | 765 | 776 | 762 | 775 | +1.17% | 25,500 | 160億5454万 | +3.61% | 10.93 | 0.77 |
01/18 | 770 | 772 | 766 | 766 | -0.52% | 12,300 | 158億6810万 | +2.82% | 10.8 | 0.76 |
01/17 | 772 | 776 | 769 | 770 | 0% | 20,500 | 159億5096万 | +3.63% | 10.86 | 0.77 |
01/16 | 771 | 772 | 768 | 770 | -0.26% | 11,700 | 159億5096万 | +3.91% | 10.86 | 0.77 |
01/15 | 775 | 775 | 771 | 772 | +0.26% | 12,800 | 159億9239万 | +4.61% | 10.89 | 0.77 |
01/12 | 772 | 774 | 761 | 770 | -0.52% | 40,100 | 159億5096万 | +4.76% | 10.86 | 0.77 |
01/11 | 771 | 776 | 770 | 774 | +0.52% | 19,200 | 160億3382万 | +5.59% | 10.92 | 0.77 |
01/10 | 770 | 775 | 768 | 770 | +0.65% | 46,700 | 159億5096万 | +5.48% | 10.86 | 0.77 |
01/09 | 755 | 768 | 754 | 765 | +1.59% | 52,800 | 158億4738万 | +5.23% | 10.79 | 0.76 |
01/05 | 755 | 755 | 749 | 753 | -0.13% | 17,900 | 155億9880万 | +3.86% | 10.62 | 0.75 |
01/04 | 744 | 754 | 741 | 754 | +1.48% | 26,600 | 156億1951万 | +4.29% | 10.64 | 0.75 |
2023 |
12/29 | 743 | 743 | 740 | 743 | +0.13% | 12,600 | 153億9164万 | +3.05% | 10.48 | 0.74 |
12/28 | 732 | 742 | 732 | 742 | +0.41% | 7,600 | 153億7093万 | +3.2% | 10.47 | 0.74 |
12/27 | 742 | 742 | 736 | 739 | -0.27% | 12,800 | 153億878万 | +3.07% | 10.42 | 0.74 |
12/26 | 733 | 741 | 733 | 741 | +0.54% | 23,000 | 153億5021万 | +3.49% | 10.45 | 0.74 |
12/25 | 737 | 737 | 734 | 737 | +0.55% | 11,500 | 152億6735万 | +3.22% | 10.4 | 0.73 |
12/22 | 736 | 736 | 732 | 733 | +0.27% | 10,400 | 151億8449万 | +2.81% | 10.34 | 0.73 |
12/21 | 735 | 736 | 731 | 731 | -0.27% | 9,900 | 151億4305万 | +2.81% | 10.31 | 0.73 |
12/20 | 733 | 735 | 730 | 733 | -0.14% | 10,200 | 151億8449万 | +3.24% | 10.34 | 0.73 |
12/19 | 725 | 734 | 725 | 734 | +1.24% | 16,500 | 152億520万 | +3.67% | 10.35 | 0.73 |
12/18 | 730 | 730 | 718 | 725 | -0.28% | 18,800 | 150億1876万 | +2.55% | 10.23 | 0.72 |
12/15 | 727 | 729 | 722 | 727 | 0% | 15,300 | 150億6019万 | +3.12% | 10.25 | 0.72 |
12/14 | 729 | 730 | 718 | 727 | +1.68% | 18,400 | 150億6019万 | +3.27% | 10.25 | 0.72 |
12/13 | 724 | 728 | 712 | 715 | -1.11% | 31,500 | 148億1161万 | +1.85% | 10.09 | 0.71 |
12/12 | 726 | 728 | 720 | 723 | 0% | 12,800 | 149億7733万 | +3.14% | 10.2 | 0.72 |
12/11 | 718 | 723 | 711 | 723 | +1.83% | 22,800 | 149億7733万 | +3.29% | 10.2 | 0.72 |
12/08 | 710 | 717 | 706 | 710 | +0.42% | 19,200 | 147億803万 | +1.72% | 10.01 | 0.71 |
12/07 | 704 | 708 | 704 | 707 | +0.14% | 7,500 | 146億4588万 | +1.43% | 9.97 | 0.7 |
12/06 | 701 | 707 | 700 | 706 | +0.71% | 8,100 | 146億2517万 | +1.58% | 9.96 | 0.7 |
12/05 | 702 | 707 | 701 | 701 | -0.43% | 8,800 | 145億2159万 | +1.01% | 9.89 | 0.7 |
12/04 | 706 | 707 | 702 | 704 | -0.28% | 15,400 | 145億8374万 | +1.29% | 9.93 | 0.7 |
12/01 | 705 | 707 | 702 | 706 | +0.57% | 13,100 | 146億2517万 | +1.44% | 9.96 | 0.7 |
11/30 | 699 | 702 | 695 | 702 | -0.28% | 19,700 | 145億4230万 | +0.72% | 9.9 | 0.7 |
11/29 | 704 | 706 | 700 | 704 | 0% | 3,800 | 145億8374万 | +0.86% | 9.93 | 0.7 |
11/28 | 700 | 710 | 700 | 704 | +0.57% | 5,200 | 145億8374万 | +0.72% | 9.93 | 0.7 |
11/27 | 698 | 703 | 697 | 700 | 0% | 9,500 | 145億87万 | 0% | 9.87 | 0.7 |
11/24 | 706 | 706 | 696 | 700 | -0.28% | 10,000 | 145億87万 | -0.28% | 9.87 | 0.7 |
11/22 | 697 | 705 | 697 | 702 | +0.57% | 11,200 | 145億4230万 | -0.14% | 9.9 | 0.7 |
11/21 | 699 | 701 | 693 | 698 | +0.14% | 13,800 | 144億5944万 | -0.99% | 9.85 | 0.7 |
11/20 | 705 | 709 | 697 | 697 | -0.99% | 6,700 | 144億3873万 | -1.41% | 9.83 | 0.69 |
11/17 | 693 | 710 | 693 | 704 | +1.59% | 14,200 | 145億8374万 | -0.71% | 9.93 | 0.7 |
11/16 | 698 | 698 | 692 | 693 | -0.72% | 6,200 | 143億5586万 | -2.53% | 9.78 | 0.69 |
11/15 | 700 | 700 | 691 | 698 | +0.29% | 13,200 | 144億5944万 | -2.1% | 9.85 | 0.7 |
11/14 | 689 | 700 | 689 | 696 | +0.58% | 10,900 | 144億1801万 | -2.66% | 9.82 | 0.69 |
11/13 | 690 | 694 | 688 | 692 | +0.14% | 12,500 | 143億3515万 | -3.49% | 9.76 | 0.69 |
11/10 | 683 | 692 | 681 | 691 | +0.88% | 13,200 | 143億1443万 | -3.89% | 9.75 | 0.69 |
11/09 | 682 | 685 | 678 | 685 | 0% | 15,700 | 141億9014万 | -5.12% | 9.66 | 0.68 |
11/08 | 699 | 699 | 682 | 685 | 0% | 18,400 | 141億9014万 | -5.39% | 9.66 | 0.68 |
11/07 | 698 | 698 | 684 | 685 | -1.58% | 18,800 | 141億9014万 | -5.78% | 9.66 | 0.68 |
11/06 | 685 | 702 | 685 | 696 | +1.46% | 28,400 | 144億1801万 | -4.66% | 9.82 | 0.69 |
11/02 | 674 | 688 | 674 | 686 | +1.48% | 30,400 | 142億1086万 | -6.28% | 9.68 | 0.68 |
11/01 | 681 | 682 | 669 | 676 | +0.75% | 43,400 | 140億370万 | -8.03% | 9.54 | 0.67 |
10/31 | 680 | 680 | 652 | 671 | +1.05% | 98,300 | 139億12万 | -9.08% | 9.46 | 0.69 |
10/30 | 717 | 725 | 664 | 664 | -9.29% | 202,500 | 137億5511万 | -10.51% | 9.37 | 0.68 |
10/27 | 732 | 738 | 731 | 732 | +0.55% | 88,500 | 151億6377万 | -1.74% | 10.33 | 0.75 |
10/26 | 731 | 732 | 725 | 728 | +0.41% | 28,500 | 150億8091万 | -2.54% | 10.27 | 0.74 |
10/25 | 726 | 730 | 724 | 725 | -0.14% | 26,300 | 150億1876万 | -3.07% | 10.23 | 0.74 |
10/24 | 732 | 732 | 718 | 726 | -0.82% | 51,600 | 150億3948万 | -3.2% | 10.24 | 0.74 |
10/23 | 739 | 739 | 731 | 732 | -0.95% | 21,400 | 151億6377万 | -2.66% | 10.33 | 0.75 |
10/20 | 739 | 739 | 732 | 739 | 0% | 28,700 | 153億878万 | -1.86% | 10.42 | 0.76 |
10/19 | 738 | 742 | 738 | 739 | -0.54% | 53,500 | 153億878万 | -1.99% | 10.42 | 0.76 |
10/18 | 743 | 743 | 739 | 743 | +0.27% | 38,100 | 153億9164万 | -1.59% | 10.48 | 0.76 |
10/17 | 741 | 746 | 739 | 741 | 0% | 15,100 | 153億5021万 | -1.98% | 10.45 | 0.76 |
10/16 | 745 | 746 | 738 | 741 | -0.8% | 20,700 | 153億5021万 | -2.11% | 10.45 | 0.76 |
10/13 | 750 | 750 | 745 | 747 | -0.66% | 20,600 | 154億7450万 | -1.45% | 10.54 | 0.76 |
10/12 | 748 | 755 | 747 | 752 | +0.53% | 16,300 | 155億7808万 | -0.92% | 10.61 | 0.77 |
10/11 | 755 | 757 | 746 | 748 | -0.8% | 18,400 | 154億9522万 | -1.58% | 10.55 | 0.76 |
10/10 | 750 | 757 | 750 | 754 | +0.53% | 17,400 | 156億1951万 | -0.92% | 10.64 | 0.77 |
10/06 | 751 | 759 | 750 | 750 | -0.13% | 29,400 | 155億3665万 | -1.45% | 10.58 | 0.77 |
10/05 | 747 | 756 | 747 | 751 | +1.21% | 17,300 | 155億5737万 | -1.44% | 10.59 | 0.77 |
10/04 | 744 | 749 | 739 | 742 | -0.4% | 26,100 | 153億7093万 | -2.62% | 10.47 | 0.76 |
10/03 | 760 | 760 | 745 | 745 | -1.32% | 29,200 | 154億3307万 | -2.36% | 10.51 | 0.76 |
10/02 | 756 | 763 | 751 | 755 | -0.66% | 28,100 | 156億4023万 | -1.18% | 10.65 | 0.77 |
09/29 | 762 | 765 | 755 | 760 | +0.4% | 24,800 | 157億4381万 | -0.52% | 10.72 | 0.78 |
09/28 | 762 | 764 | 755 | 757 | -0.13% | 24,500 | 156億8166万 | -0.92% | 10.68 | 0.77 |
09/27 | 754 | 760 | 742 | 758 | +0.53% | 29,600 | 157億237万 | -0.79% | 10.69 | 0.77 |
09/26 | 760 | 760 | 754 | 754 | -0.79% | 9,400 | 156億1951万 | -1.31% | 10.64 | 0.77 |
09/25 | 754 | 761 | 754 | 760 | +0.66% | 9,100 | 157億4381万 | -0.39% | 10.72 | 0.78 |
09/22 | 759 | 760 | 753 | 755 | -0.79% | 22,300 | 156億4023万 | -1.05% | 10.65 | 0.77 |
09/21 | 764 | 767 | 761 | 761 | -0.39% | 13,600 | 157億6452万 | -0.13% | 10.73 | 0.78 |