PBR
2023/09/22~2024/02/20
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 |
02/20 | 750 | 750 | 745 | 747 | +0.27% | 21,200 | 105億3494万 | -1.45% | 11.45 | 0.68 |
02/19 | 742 | 749 | 741 | 745 | +0.54% | 29,800 | 105億673万 | -1.84% | 11.42 | 0.68 |
02/16 | 740 | 747 | 737 | 741 | 0% | 71,500 | 104億5032万 | -2.37% | 11.36 | 0.67 |
02/15 | 753 | 755 | 740 | 741 | -2.76% | 92,700 | 104億5032万 | -2.63% | 11.36 | 0.67 |
02/14 | 765 | 765 | 757 | 762 | -0.39% | 30,700 | 107億4648万 | 0% | 11.68 | 0.69 |
02/13 | 766 | 766 | 759 | 765 | +0.66% | 25,600 | 107億8879万 | +0.39% | 11.73 | 0.69 |
02/09 | 760 | 765 | 760 | 760 | -0.26% | 17,800 | 107億1828万 | -0.26% | 11.65 | 0.69 |
02/08 | 762 | 767 | 759 | 762 | 0% | 30,100 | 107億4648万 | 0% | 11.68 | 0.69 |
02/07 | 765 | 767 | 762 | 762 | -0.39% | 16,800 | 107億4648万 | +0.13% | 11.68 | 0.69 |
02/06 | 769 | 769 | 765 | 765 | -0.26% | 19,900 | 107億8879万 | +0.66% | 11.73 | 0.69 |
02/05 | 769 | 769 | 765 | 767 | -0.13% | 24,300 | 108億1700万 | +1.05% | 11.76 | 0.7 |
02/02 | 772 | 772 | 765 | 768 | -0.78% | 41,200 | 108億3110万 | +1.45% | 11.77 | 0.7 |
02/01 | 774 | 779 | 771 | 774 | +0.26% | 55,300 | 109億1572万 | +2.52% | 11.87 | 0.7 |
01/31 | 760 | 773 | 758 | 772 | +2.12% | 52,400 | 108億8751万 | +2.52% | 11.83 | 0.7 |
01/30 | 760 | 763 | 755 | 756 | -0.4% | 122,200 | 106億6186万 | +0.53% | 11.59 | 0.69 |
01/29 | 754 | 759 | 753 | 759 | +0.66% | 32,400 | 107億417万 | +1.07% | 11.64 | 0.69 |
01/26 | 757 | 757 | 752 | 754 | -0.4% | 32,500 | 106億3366万 | +0.53% | 11.56 | 0.68 |
01/25 | 751 | 757 | 751 | 757 | +0.8% | 33,000 | 106億7597万 | +1.07% | 11.6 | 0.69 |
01/24 | 755 | 755 | 748 | 751 | -0.53% | 53,500 | 105億9135万 | +0.27% | 11.51 | 0.68 |
01/23 | 758 | 760 | 755 | 755 | -0.4% | 34,000 | 106億4776万 | +0.94% | 11.57 | 0.68 |
01/22 | 754 | 758 | 754 | 758 | +0.53% | 27,200 | 106億9007万 | +1.47% | 11.62 | 0.69 |
01/19 | 755 | 757 | 753 | 754 | -0.26% | 51,300 | 106億3366万 | +1.07% | 11.56 | 0.68 |
01/18 | 759 | 761 | 756 | 756 | -0.53% | 27,800 | 106億6186万 | +1.34% | 11.59 | 0.69 |
01/17 | 762 | 767 | 760 | 760 | 0% | 32,900 | 107億1828万 | +2.01% | 11.65 | 0.69 |
01/16 | 764 | 764 | 760 | 760 | -0.52% | 32,300 | 107億1828万 | +2.15% | 11.65 | 0.69 |
01/15 | 764 | 767 | 763 | 764 | 0% | 36,500 | 107億7469万 | +2.83% | 11.71 | 0.69 |
01/12 | 775 | 775 | 763 | 764 | -1.8% | 73,200 | 107億7469万 | +2.96% | 11.71 | 0.69 |
01/11 | 780 | 780 | 773 | 778 | +1.04% | 46,800 | 109億7213万 | +4.99% | 11.93 | 0.71 |
01/10 | 772 | 774 | 769 | 770 | -0.13% | 33,200 | 108億5931万 | +4.19% | 11.8 | 0.7 |
01/09 | 769 | 772 | 766 | 771 | +1.18% | 45,000 | 108億7341万 | +4.47% | 11.82 | 0.7 |
01/05 | 762 | 767 | 761 | 762 | +0.4% | 48,300 | 107億4648万 | +3.39% | 11.68 | 0.69 |
01/04 | 763 | 763 | 751 | 759 | +2.43% | 79,800 | 107億417万 | +3.13% | 11.64 | 0.69 |
2023 |
12/29 | 736 | 742 | 736 | 741 | +1.37% | 55,700 | 104億5032万 | +0.82% | 11.36 | 0.67 |
12/28 | 731 | 733 | 729 | 731 | +0.55% | 42,600 | 103億929万 | -0.54% | 11.21 | 0.66 |
12/27 | 722 | 728 | 721 | 727 | +0.83% | 117,700 | 102億5288万 | -1.09% | 11.14 | 0.66 |
12/26 | 728 | 728 | 721 | 721 | -0.41% | 118,800 | 101億6826万 | -1.9% | 11.05 | 0.65 |
12/25 | 732 | 733 | 724 | 724 | -1.09% | 134,900 | 102億1057万 | -1.63% | 11.1 | 0.66 |
12/22 | 731 | 735 | 731 | 732 | -0.41% | 39,800 | 103億2339万 | -0.54% | 11.22 | 0.66 |
12/21 | 733 | 735 | 733 | 735 | 0% | 34,900 | 103億6570万 | -0.14% | 11.27 | 0.67 |
12/20 | 735 | 738 | 733 | 735 | 0% | 36,000 | 103億6570万 | -0.14% | 11.27 | 0.67 |
12/19 | 736 | 738 | 731 | 735 | -0.27% | 48,700 | 103億6570万 | -0.14% | 11.27 | 0.67 |
12/18 | 733 | 737 | 732 | 737 | +0.14% | 56,200 | 103億9391万 | +0.14% | 11.3 | 0.67 |
12/15 | 733 | 738 | 733 | 736 | +0.41% | 23,900 | 103億7980万 | 0% | 11.28 | 0.67 |
12/14 | 738 | 738 | 733 | 733 | -0.41% | 42,900 | 103億3749万 | -0.41% | 11.24 | 0.66 |
12/13 | 737 | 738 | 735 | 736 | -0.27% | 38,000 | 103億7980万 | 0% | 11.28 | 0.67 |
12/12 | 738 | 740 | 737 | 738 | -0.27% | 20,300 | 104億801万 | +0.27% | 11.31 | 0.67 |
12/11 | 738 | 741 | 737 | 740 | +0.41% | 34,400 | 104億3622万 | +0.54% | 11.34 | 0.67 |
12/08 | 739 | 741 | 737 | 737 | -0.54% | 41,000 | 103億9391万 | +0.14% | 11.3 | 0.67 |
12/07 | 739 | 743 | 739 | 741 | +0.27% | 34,000 | 104億5032万 | +0.68% | 11.36 | 0.67 |
12/06 | 739 | 740 | 736 | 739 | +0.54% | 37,400 | 104億2211万 | +0.41% | 11.33 | 0.67 |
12/05 | 736 | 739 | 735 | 735 | -0.14% | 39,200 | 103億6570万 | -0.14% | 11.27 | 0.67 |
12/04 | 738 | 738 | 735 | 736 | 0% | 18,600 | 103億7980万 | 0% | 11.28 | 0.67 |
12/01 | 739 | 740 | 736 | 736 | -0.54% | 27,500 | 103億7980万 | 0% | 11.28 | 0.67 |
11/30 | 739 | 740 | 735 | 740 | +0.41% | 25,100 | 104億3622万 | +0.54% | 11.34 | 0.67 |
11/29 | 738 | 739 | 736 | 737 | +0.14% | 28,600 | 103億9391万 | +0.14% | 11.3 | 0.67 |
11/28 | 737 | 739 | 736 | 736 | -0.14% | 117,300 | 103億7980万 | -0.14% | 11.28 | 0.67 |
11/27 | 742 | 744 | 737 | 737 | -0.41% | 28,400 | 103億9391万 | 0% | 11.3 | 0.67 |
11/24 | 739 | 740 | 736 | 740 | +0.68% | 34,700 | 104億3622万 | +0.41% | 11.34 | 0.67 |
11/22 | 734 | 738 | 734 | 735 | +0.14% | 19,000 | 103億6570万 | -0.27% | 11.27 | 0.67 |
11/21 | 734 | 737 | 734 | 734 | 0% | 22,800 | 103億5160万 | -0.54% | 11.25 | 0.67 |
11/20 | 734 | 737 | 733 | 734 | 0% | 29,400 | 103億5160万 | -0.54% | 11.25 | 0.67 |
11/17 | 734 | 736 | 731 | 734 | +0.41% | 37,500 | 103億5160万 | -0.54% | 11.25 | 0.67 |
11/16 | 731 | 734 | 729 | 731 | 0% | 56,700 | 103億929万 | -0.95% | 11.21 | 0.66 |
11/15 | 732 | 734 | 730 | 731 | 0% | 67,800 | 103億929万 | -1.08% | 11.21 | 0.66 |
11/14 | 735 | 736 | 731 | 731 | -0.41% | 41,200 | 103億929万 | -1.22% | 11.21 | 0.66 |
11/13 | 732 | 736 | 732 | 734 | -0.27% | 49,500 | 103億5160万 | -0.81% | 11.25 | 0.67 |
11/10 | 736 | 737 | 733 | 736 | 0% | 55,800 | 103億7980万 | -0.54% | 11.28 | 0.67 |
11/09 | 729 | 736 | 726 | 736 | +1.24% | 85,000 | 103億7980万 | -0.54% | 11.28 | 0.67 |
11/08 | 738 | 738 | 726 | 727 | -1.22% | 106,400 | 102億5288万 | -1.76% | 11.14 | 0.66 |
11/07 | 740 | 743 | 736 | 736 | -0.67% | 39,800 | 103億7980万 | -0.67% | 11.28 | 0.67 |
11/06 | 742 | 744 | 740 | 741 | +0.14% | 46,900 | 104億5032万 | -0.13% | 11.36 | 0.67 |
11/02 | 742 | 742 | 736 | 740 | -0.13% | 48,900 | 104億3622万 | -0.4% | 11.34 | 0.67 |
11/01 | 745 | 746 | 739 | 741 | -0.27% | 39,700 | 104億5032万 | -0.4% | 11.36 | 0.67 |
10/31 | 738 | 743 | 734 | 743 | +1.23% | 110,000 | 104億7852万 | -0.4% | 11.39 | 0.67 |
10/30 | 740 | 744 | 734 | 734 | -1.48% | 70,200 | 103億5160万 | -1.87% | 11.25 | 0.67 |
10/27 | 742 | 745 | 738 | 745 | +0.81% | 30,200 | 105億673万 | -0.67% | 11.42 | 0.68 |
10/26 | 740 | 746 | 736 | 739 | -0.14% | 30,700 | 104億2211万 | -1.73% | 11.33 | 0.67 |
10/25 | 743 | 746 | 740 | 740 | 0% | 30,200 | 104億3622万 | -1.86% | 11.34 | 0.67 |
10/24 | 740 | 743 | 734 | 740 | -0.27% | 45,900 | 104億3622万 | -2.25% | 11.34 | 0.67 |
10/23 | 743 | 746 | 742 | 742 | -0.54% | 39,700 | 104億6442万 | -2.24% | 11.37 | 0.67 |
10/20 | 744 | 748 | 741 | 746 | +0.27% | 20,800 | 105億2083万 | -1.97% | 11.44 | 0.68 |
10/19 | 742 | 748 | 741 | 744 | +0.27% | 24,900 | 104億9263万 | -2.49% | 11.41 | 0.67 |
10/18 | 737 | 744 | 737 | 742 | +0.68% | 36,300 | 104億6442万 | -3.01% | 11.37 | 0.67 |
10/17 | 740 | 743 | 735 | 737 | 0% | 44,100 | 103億9391万 | -3.91% | 11.3 | 0.67 |
10/16 | 740 | 743 | 736 | 737 | -0.54% | 53,200 | 103億9391万 | -4.16% | 11.3 | 0.67 |
10/13 | 745 | 750 | 741 | 741 | -0.54% | 39,400 | 104億5032万 | -3.89% | 11.36 | 0.67 |
10/12 | 742 | 745 | 741 | 745 | +0.13% | 28,600 | 105億673万 | -3.62% | 11.42 | 0.68 |
10/11 | 747 | 748 | 743 | 744 | -0.4% | 28,700 | 104億9263万 | -4% | 11.41 | 0.67 |
10/10 | 749 | 750 | 744 | 747 | +0.81% | 71,900 | 105億3494万 | -3.74% | 11.45 | 0.68 |
10/06 | 741 | 744 | 740 | 741 | 0% | 45,800 | 104億5032万 | -4.63% | 11.36 | 0.67 |
10/05 | 742 | 745 | 739 | 741 | +1.37% | 90,700 | 104億5032万 | -4.88% | 11.36 | 0.67 |
10/04 | 736 | 743 | 730 | 731 | -2.27% | 95,400 | 103億929万 | -6.28% | 11.21 | 0.66 |
10/03 | 761 | 762 | 746 | 748 | -0.4% | 112,600 | 105億4904万 | -4.23% | 11.47 | 0.68 |
10/02 | 755 | 762 | 751 | 751 | -0.92% | 73,700 | 105億9135万 | -3.96% | 11.51 | 0.68 |
09/29 | 759 | 766 | 755 | 758 | +0.66% | 86,900 | 106億9007万 | -3.19% | 11.62 | 0.68 |
09/28 | 755 | 760 | 751 | 753 | -3.34% | 319,000 | 106億1955万 | -3.83% | 11.54 | 0.68 |
09/27 | 784 | 784 | 775 | 779 | -1.39% | 267,500 | 109億8623万 | -0.51% | 11.94 | 0.7 |
09/26 | 791 | 791 | 785 | 790 | -0.13% | 198,700 | 111億4137万 | +1.02% | 12.11 | 0.71 |
09/25 | 789 | 794 | 789 | 791 | +0.51% | 68,400 | 111億5547万 | +1.28% | 12.13 | 0.71 |
09/22 | 786 | 788 | 780 | 787 | 0% | 70,700 | 110億9906万 | +1.03% | 12.06 | 0.71 |