PBR
2023/09/15~2024/02/14
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 |
02/14 | 818 | 818 | 797 | 811 | -1.1% | 62,600 | 198億6950万 | +1.5% | 11.17 | 0.56 |
02/13 | 823 | 823 | 804 | 820 | +0.99% | 59,900 | 200億9000万 | +2.76% | 11.29 | 0.56 |
02/09 | 801 | 823 | 795 | 812 | +2.14% | 124,400 | 198億9400万 | +2.14% | 11.18 | 0.56 |
02/08 | 798 | 802 | 777 | 795 | -1.49% | 191,300 | 194億7750万 | +0.38% | 10.95 | 0.55 |
02/07 | 821 | 846 | 800 | 807 | -3.47% | 472,200 | 197億7150万 | +2.28% | 11.11 | 0.55 |
02/06 | 836 | 841 | 827 | 836 | +1.21% | 222,200 | 204億8200万 | +6.5% | 11.51 | 0.57 |
02/05 | 818 | 827 | 815 | 826 | +1.35% | 96,800 | 202億3700万 | +5.9% | 11.37 | 0.57 |
02/02 | 825 | 839 | 813 | 815 | -0.49% | 139,400 | 199億6750万 | +5.16% | 11.22 | 0.56 |
02/01 | 814 | 824 | 807 | 819 | +0.86% | 73,000 | 200億6550万 | +6.23% | 11.28 | 0.56 |
01/31 | 805 | 817 | 798 | 812 | +0.62% | 43,600 | 198億9400万 | +6.01% | 11.18 | 0.56 |
01/30 | 813 | 813 | 796 | 807 | -1.22% | 154,700 | 197億7150万 | +5.91% | 11.11 | 0.55 |
01/29 | 778 | 818 | 778 | 817 | +6.8% | 125,100 | 200億1650万 | +7.64% | 11.25 | 0.56 |
01/26 | 761 | 773 | 760 | 765 | -1.03% | 56,400 | 187億4250万 | +1.19% | 10.53 | 0.53 |
01/25 | 763 | 777 | 763 | 773 | +1.18% | 32,200 | 189億3850万 | +2.52% | 10.64 | 0.53 |
01/24 | 781 | 781 | 764 | 764 | -2.43% | 30,900 | 187億1800万 | +1.6% | 10.52 | 0.52 |
01/23 | 799 | 799 | 781 | 783 | -1.63% | 39,600 | 191億8350万 | +4.54% | 10.78 | 0.54 |
01/22 | 794 | 806 | 793 | 796 | +0.76% | 49,700 | 195億200万 | +6.7% | 10.96 | 0.55 |
01/19 | 782 | 793 | 780 | 790 | +1.15% | 35,600 | 193億5500万 | +6.33% | 10.88 | 0.54 |
01/18 | 784 | 791 | 781 | 781 | -1.14% | 25,400 | 191億3450万 | +5.68% | 10.75 | 0.54 |
01/17 | 780 | 807 | 780 | 790 | +0.77% | 75,400 | 193億5500万 | +7.34% | 10.88 | 0.54 |
01/16 | 795 | 797 | 781 | 784 | -1.38% | 41,900 | 192億800万 | +6.81% | 10.8 | 0.54 |
01/15 | 799 | 803 | 789 | 795 | -0.13% | 47,200 | 194億7750万 | +8.61% | 10.95 | 0.55 |
01/12 | 815 | 815 | 795 | 796 | -1.61% | 106,100 | 195億200万 | +9.19% | 10.96 | 0.55 |
01/11 | 784 | 816 | 781 | 809 | +4.25% | 133,400 | 198億2050万 | +11.28% | 11.14 | 0.56 |
01/10 | 779 | 790 | 769 | 776 | -0.77% | 85,300 | 190億1200万 | +7.18% | 10.69 | 0.53 |
01/09 | 748 | 792 | 748 | 782 | +4.83% | 205,400 | 191億5900万 | +8.31% | 10.77 | 0.54 |
01/05 | 740 | 749 | 739 | 746 | +1.08% | 45,700 | 182億7700万 | +3.61% | 10.27 | 0.51 |
01/04 | 715 | 741 | 715 | 738 | +2.79% | 47,500 | 180億8100万 | +2.64% | 10.16 | 0.51 |
2023 |
12/29 | 716 | 718 | 712 | 718 | +0.42% | 25,600 | 175億9100万 | 0% | 9.89 | 0.49 |
12/28 | 708 | 721 | 708 | 715 | +0.99% | 36,500 | 175億1750万 | -0.56% | 9.85 | 0.49 |
12/27 | 702 | 713 | 698 | 708 | +0.85% | 55,900 | 173億4600万 | -1.67% | 9.75 | 0.49 |
12/26 | 701 | 708 | 700 | 702 | 0% | 25,700 | 171億9900万 | -2.64% | 9.67 | 0.48 |
12/25 | 714 | 714 | 701 | 702 | -1.13% | 18,400 | 171億9900万 | -2.77% | 9.67 | 0.48 |
12/22 | 714 | 720 | 705 | 710 | -0.28% | 28,300 | 173億9500万 | -1.93% | 9.78 | 0.49 |
12/21 | 718 | 729 | 711 | 712 | -1.66% | 32,400 | 174億4400万 | -1.79% | 9.8 | 0.49 |
12/20 | 735 | 735 | 721 | 724 | -2.03% | 54,800 | 177億3800万 | -0.28% | 9.97 | 0.5 |
12/19 | 734 | 747 | 728 | 739 | +1.51% | 69,700 | 181億550万 | +1.79% | 10.18 | 0.51 |
12/18 | 710 | 729 | 706 | 728 | +2.25% | 42,800 | 178億3600万 | +0.28% | 10.02 | 0.5 |
12/15 | 699 | 714 | 699 | 712 | +2.89% | 88,200 | 174億4400万 | -1.93% | 9.8 | 0.49 |
12/14 | 701 | 701 | 691 | 692 | -1.56% | 33,500 | 169億5400万 | -4.68% | 9.53 | 0.48 |
12/13 | 712 | 712 | 701 | 703 | -1.26% | 28,100 | 172億2350万 | -3.17% | 9.68 | 0.48 |
12/12 | 715 | 716 | 711 | 712 | +0.14% | 18,800 | 174億4400万 | -1.93% | 9.8 | 0.49 |
12/11 | 703 | 717 | 703 | 711 | +1.28% | 27,600 | 174億1950万 | -2.2% | 9.79 | 0.49 |
12/08 | 723 | 726 | 701 | 702 | -3.97% | 48,400 | 171億9900万 | -3.44% | 9.67 | 0.48 |
12/07 | 725 | 734 | 722 | 731 | -0.27% | 21,600 | 179億950万 | +0.69% | 10.07 | 0.5 |
12/06 | 718 | 735 | 718 | 733 | +1.95% | 28,400 | 179億5850万 | +1.38% | 10.09 | 0.5 |
12/05 | 736 | 738 | 719 | 719 | -3.1% | 37,700 | 176億1550万 | 0% | 9.9 | 0.49 |
12/04 | 743 | 745 | 736 | 742 | -0.54% | 24,200 | 181億7900万 | +3.34% | 10.22 | 0.51 |
12/01 | 734 | 746 | 731 | 746 | +2.47% | 56,000 | 182億7700万 | +4.48% | 10.27 | 0.51 |
11/30 | 719 | 732 | 719 | 728 | +1.25% | 43,600 | 178億3600万 | +2.82% | 10.02 | 0.5 |
11/29 | 720 | 726 | 713 | 719 | -0.69% | 25,400 | 176億1550万 | +2.42% | 9.9 | 0.49 |
11/28 | 724 | 729 | 721 | 724 | -0.41% | 24,700 | 177億3800万 | +3.87% | 9.97 | 0.5 |
11/27 | 725 | 731 | 722 | 727 | 0% | 27,600 | 178億1150万 | +4.91% | 10.01 | 0.5 |
11/24 | 740 | 741 | 726 | 727 | -1.62% | 46,400 | 178億1150万 | +5.67% | 10.01 | 0.5 |
11/22 | 724 | 739 | 722 | 739 | +1.37% | 38,700 | 181億550万 | +8.04% | 10.18 | 0.51 |
11/21 | 754 | 754 | 728 | 729 | -2.8% | 61,000 | 178億6050万 | +7.21% | 10.04 | 0.5 |
11/20 | 739 | 754 | 736 | 750 | +1.49% | 90,700 | 183億7500万 | +10.95% | 10.33 | 0.52 |
11/17 | 734 | 746 | 733 | 739 | +0.54% | 80,000 | 181億550万 | +10.13% | 10.18 | 0.51 |
11/16 | 732 | 740 | 721 | 735 | +0.41% | 56,000 | 180億750万 | +10.19% | 10.12 | 0.5 |
11/15 | 740 | 745 | 728 | 732 | -0.68% | 115,100 | 179億3400万 | +10.41% | 10.08 | 0.5 |
11/14 | 727 | 740 | 727 | 737 | +1.1% | 79,400 | 180億5650万 | +11.67% | 10.15 | 0.51 |
11/13 | 720 | 729 | 716 | 729 | +1.25% | 55,300 | 178億6050万 | +11.13% | 10.04 | 0.5 |
11/10 | 702 | 720 | 702 | 720 | +1.12% | 39,500 | 176億4000万 | +10.26% | 9.91 | 0.49 |
11/09 | 692 | 712 | 692 | 712 | +2.3% | 56,400 | 174億4400万 | +9.71% | 9.8 | 0.49 |
11/08 | 715 | 723 | 691 | 696 | -3.06% | 69,600 | 170億5200万 | +7.57% | 9.58 | 0.48 |
11/07 | 719 | 727 | 711 | 718 | -0.55% | 74,500 | 175億9100万 | +11.15% | 9.89 | 0.49 |
11/06 | 724 | 742 | 713 | 722 | +0.42% | 166,300 | 176億8900万 | +11.94% | 9.94 | 0.5 |
11/02 | 695 | 721 | 695 | 719 | +4.96% | 200,600 | 176億1550万 | +11.82% | 9.9 | 0.49 |
11/01 | 677 | 687 | 660 | 685 | +4.26% | 166,100 | 167億8250万 | +6.53% | 9.43 | 0.47 |
10/31 | 655 | 660 | 640 | 657 | +3.46% | 127,200 | 160億9650万 | +2.18% | 9.05 | 0.45 |
10/30 | 672 | 675 | 635 | 635 | -6.75% | 336,400 | 155億5750万 | -1.55% | 8.74 | 0.44 |
10/27 | 657 | 685 | 657 | 681 | +5.26% | 289,700 | 166億8450万 | +5.09% | 9.38 | 0.47 |
10/26 | 656 | 683 | 625 | 647 | +8.56% | 867,900 | 158億5150万 | -0.31% | 8.91 | 0.44 |
10/25 | 590 | 600 | 588 | 596 | +1.71% | 56,100 | 146億200万 | -8.31% | 8.21 | 0.41 |
10/24 | 589 | 589 | 566 | 586 | -0.17% | 60,600 | 143億5700万 | -10.26% | 8.07 | 0.4 |
10/23 | 604 | 609 | 581 | 587 | -3.61% | 128,400 | 143億8150万 | -10.52% | 8.08 | 0.4 |
10/20 | 612 | 618 | 606 | 609 | -1.93% | 24,200 | 149億2050万 | -7.73% | 8.39 | 0.42 |
10/19 | 622 | 626 | 620 | 621 | -0.64% | 20,100 | 152億1450万 | -6.19% | 8.55 | 0.43 |
10/18 | 621 | 628 | 621 | 625 | -0.48% | 13,500 | 153億1250万 | -5.73% | 8.61 | 0.43 |
10/17 | 626 | 633 | 622 | 628 | +0.8% | 16,300 | 153億8600万 | -5.56% | 8.65 | 0.43 |
10/16 | 624 | 630 | 621 | 623 | -0.8% | 19,800 | 152億6350万 | -6.46% | 8.58 | 0.43 |
10/13 | 632 | 639 | 628 | 628 | -1.72% | 30,000 | 153億8600万 | -6.13% | 8.65 | 0.43 |
10/12 | 642 | 643 | 636 | 639 | -0.31% | 27,700 | 156億5550万 | -4.77% | 8.8 | 0.44 |
10/11 | 657 | 657 | 640 | 641 | -1.69% | 17,300 | 157億450万 | -4.61% | 8.83 | 0.44 |
10/10 | 650 | 660 | 646 | 652 | +1.24% | 30,500 | 159億7400万 | -2.98% | 8.98 | 0.45 |
10/06 | 646 | 652 | 640 | 644 | -0.31% | 12,000 | 157億7800万 | -4.17% | 8.87 | 0.44 |
10/05 | 635 | 648 | 635 | 646 | +2.05% | 30,600 | 158億2700万 | -3.73% | 8.9 | 0.44 |
10/04 | 646 | 651 | 633 | 633 | -3.51% | 64,300 | 155億850万 | -5.38% | 8.72 | 0.43 |
10/03 | 672 | 672 | 656 | 656 | -2.96% | 34,700 | 160億7200万 | -1.8% | 9.03 | 0.45 |
10/02 | 686 | 699 | 676 | 676 | -1.02% | 63,800 | 165億6200万 | +1.5% | 9.31 | 0.46 |
09/29 | 692 | 696 | 683 | 683 | -0.87% | 42,200 | 167億3350万 | +3.02% | 9.41 | 0.48 |
09/28 | 689 | 700 | 685 | 689 | -1.71% | 32,500 | 168億8050万 | +4.39% | 9.49 | 0.48 |
09/27 | 695 | 701 | 679 | 701 | +0.57% | 46,100 | 171億7450万 | +6.86% | 9.65 | 0.49 |
09/26 | 696 | 703 | 691 | 697 | -0.99% | 57,100 | 170億7650万 | +6.9% | 9.6 | 0.49 |
09/25 | 710 | 712 | 701 | 704 | -0.28% | 66,700 | 172億4800万 | +8.81% | 9.69 | 0.49 |
09/22 | 693 | 706 | 683 | 706 | +0.71% | 66,700 | 172億9700万 | +9.97% | 9.72 | 0.49 |
09/21 | 685 | 707 | 683 | 701 | +3.85% | 171,300 | 171億7450万 | +10.05% | 9.65 | 0.49 |
09/20 | 677 | 693 | 668 | 675 | -0.3% | 126,800 | 165億3750万 | +6.8% | 9.3 | 0.47 |
09/19 | 670 | 681 | 668 | 677 | +1.35% | 47,400 | 165億8650万 | +7.8% | 9.32 | 0.47 |
09/15 | 668 | 674 | 666 | 668 | +0.3% | 27,900 | 163億6600万 | +7.05% | 9.2 | 0.47 |