PBR
2023/10/20~2024/03/19
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 |
03/19 | 594 | 603 | 594 | 597 | 0% | 219,900 | 776億9635万 | +3.11% | 40.48 | 1.04 |
03/18 | 594 | 598 | 588 | 597 | +1.19% | 199,300 | 776億9635万 | +3.29% | 40.48 | 1.04 |
03/15 | 592 | 594 | 587 | 590 | -0.34% | 207,900 | 767億8533万 | +2.25% | 40.01 | 1.03 |
03/14 | 595 | 595 | 585 | 592 | +0.34% | 190,200 | 770億4562万 | +2.25% | 40.14 | 1.03 |
03/13 | 600 | 600 | 589 | 590 | -1.99% | 247,200 | 767億8533万 | +1.55% | 40.01 | 1.03 |
03/12 | 590 | 602 | 582 | 602 | +1.69% | 398,700 | 783億4707万 | +3.44% | 40.82 | 1.05 |
03/11 | 584 | 592 | 578 | 592 | +1.54% | 488,300 | 770億4562万 | +1.37% | 40.14 | 1.03 |
03/08 | 567 | 583 | 561 | 583 | +2.28% | 399,900 | 758億7432万 | -0.34% | 39.53 | 1.02 |
03/07 | 577 | 577 | 564 | 570 | +1.79% | 409,100 | 741億8244万 | -2.9% | 38.65 | 0.99 |
03/06 | 550 | 568 | 550 | 560 | +2.19% | 401,500 | 728億8099万 | -4.92% | 37.97 | 0.98 |
03/05 | 550 | 552 | 544 | 548 | -0.9% | 336,900 | 713億1926万 | -7.43% | 37.16 | 0.95 |
03/04 | 565 | 567 | 552 | 553 | -2.47% | 514,900 | 719億6998万 | -7.21% | 37.5 | 0.96 |
03/01 | 569 | 574 | 564 | 567 | -0.35% | 348,500 | 737億9201万 | -5.18% | 38.45 | 0.99 |
02/29 | 574 | 576 | 569 | 569 | -1.04% | 355,200 | 740億5230万 | -5.17% | 38.58 | 0.99 |
02/28 | 568 | 578 | 566 | 575 | +2.31% | 348,300 | 748億3316万 | -4.49% | 38.99 | 1 |
02/27 | 567 | 569 | 560 | 562 | -0.53% | 323,400 | 731億4128万 | -6.8% | 38.11 | 0.98 |
02/26 | 575 | 579 | 565 | 565 | -1.57% | 562,300 | 735億3172万 | -6.61% | 38.31 | 0.98 |
02/22 | 587 | 590 | 572 | 574 | -1.37% | 360,600 | 747億302万 | -5.44% | 38.92 | 1 |
02/21 | 584 | 586 | 580 | 582 | -0.51% | 172,900 | 757億4418万 | -4.28% | 39.47 | 1.01 |
02/20 | 598 | 599 | 585 | 585 | -2.17% | 224,300 | 761億3461万 | -3.78% | 39.67 | 1.02 |
02/19 | 585 | 599 | 583 | 598 | +2.57% | 271,200 | 778億2649万 | -1.64% | 40.55 | 1.04 |
02/16 | 582 | 587 | 575 | 583 | +1.04% | 384,300 | 758億7432万 | -4.27% | 39.53 | 1.02 |
02/15 | 577 | 581 | 571 | 577 | +0.87% | 311,700 | 750億9345万 | -5.25% | 39.13 | 1.01 |
02/14 | 581 | 585 | 565 | 572 | -1.55% | 448,300 | 744億4273万 | -6.38% | 38.79 | 1 |
02/13 | 582 | 585 | 574 | 581 | +0.87% | 287,000 | 756億1403万 | -5.22% | 39.4 | 1.01 |
02/09 | 589 | 589 | 575 | 576 | -2.21% | 376,500 | 749億6331万 | -6.19% | 39.06 | 1 |
02/08 | 587 | 598 | 580 | 589 | -6.06% | 837,900 | 766億5519万 | -4.23% | 39.94 | 1.03 |
02/07 | 632 | 632 | 620 | 627 | -0.95% | 246,800 | 816億68万 | +1.95% | 42.52 | 1.09 |
02/06 | 634 | 638 | 630 | 633 | -0.47% | 212,100 | 823億8155万 | +3.26% | 42.92 | 1.1 |
02/05 | 636 | 638 | 632 | 636 | +0.63% | 184,800 | 827億7199万 | +4.09% | 43.13 | 1.11 |
02/02 | 632 | 642 | 628 | 632 | +0.64% | 215,700 | 822億5141万 | +3.95% | 42.86 | 1.1 |
02/01 | 626 | 631 | 621 | 628 | -0.63% | 197,400 | 817億3083万 | +3.8% | 42.59 | 1.09 |
01/31 | 629 | 632 | 624 | 632 | -0.16% | 181,800 | 822億5141万 | +4.81% | 42.86 | 1.1 |
01/30 | 635 | 635 | 629 | 633 | -0.16% | 159,400 | 823億8155万 | +5.5% | 42.92 | 1.1 |
01/29 | 630 | 635 | 628 | 634 | +1.28% | 203,500 | 825億1170万 | +6.02% | 42.99 | 1.1 |
01/26 | 621 | 630 | 618 | 626 | +0.97% | 284,600 | 814億7054万 | +5.03% | 42.45 | 1.09 |
01/25 | 617 | 620 | 613 | 620 | +1.64% | 173,100 | 806億8967万 | +4.2% | 42.04 | 1.08 |
01/24 | 617 | 623 | 606 | 610 | -0.49% | 181,100 | 793億8823万 | +2.69% | 41.36 | 1.06 |
01/23 | 612 | 616 | 608 | 613 | +0.33% | 219,700 | 797億7866万 | +3.37% | 41.57 | 1.07 |
01/22 | 614 | 620 | 610 | 611 | +0.16% | 250,500 | 795億1837万 | +3.04% | 41.43 | 1.06 |
01/19 | 613 | 622 | 604 | 610 | +0.16% | 422,000 | 793億3355万 | +3.04% | 41.36 | 1.06 |
01/18 | 595 | 612 | 595 | 609 | +2.01% | 315,900 | 792億349万 | +2.87% | 41.3 | 1.06 |
01/17 | 590 | 602 | 589 | 597 | +2.05% | 435,900 | 776億4283万 | +1.02% | 40.48 | 1.04 |
01/16 | 595 | 599 | 585 | 585 | -2.34% | 310,200 | 760億8217万 | -1.02% | 39.67 | 1.02 |
01/15 | 604 | 607 | 596 | 599 | -0.83% | 301,900 | 779億294万 | +1.18% | 40.62 | 1.04 |
01/12 | 607 | 607 | 599 | 604 | +0.17% | 301,100 | 785億5322万 | +2.03% | 40.96 | 1.05 |
01/11 | 617 | 617 | 600 | 603 | -1.31% | 317,700 | 784億2316万 | +1.86% | 40.89 | 1.05 |
01/10 | 618 | 619 | 610 | 611 | -0.97% | 240,300 | 794億6360万 | +3.21% | 41.43 | 1.06 |
01/09 | 607 | 618 | 607 | 617 | +1.65% | 278,000 | 802億4393万 | +4.22% | 41.84 | 1.07 |
01/05 | 610 | 611 | 603 | 607 | +0.17% | 250,200 | 789億4338万 | +2.53% | 41.16 | 1.06 |
01/04 | 592 | 606 | 587 | 606 | +2.54% | 306,200 | 788億1333万 | +2.36% | 41.09 | 1.06 |
2023 |
12/29 | 592 | 592 | 587 | 591 | +0.68% | 211,500 | 768億6250万 | -0.17% | 40.08 | 1.04 |
12/28 | 579 | 590 | 578 | 587 | +1.21% | 288,500 | 763億4228万 | -0.84% | 39.8 | 1.04 |
12/27 | 562 | 580 | 562 | 580 | +3.2% | 363,000 | 754億3190万 | -2.19% | 39.33 | 1.02 |
12/26 | 560 | 565 | 559 | 562 | +0.54% | 322,100 | 730億9091万 | -5.23% | 38.11 | 0.99 |
12/25 | 563 | 566 | 557 | 559 | -0.36% | 242,500 | 727億74万 | -6.05% | 37.91 | 0.99 |
12/22 | 569 | 571 | 558 | 561 | -1.41% | 304,000 | 729億6085万 | -5.87% | 38.04 | 0.99 |
12/21 | 569 | 574 | 567 | 569 | -0.35% | 390,800 | 740億129万 | -4.69% | 38.58 | 1 |
12/20 | 588 | 593 | 568 | 571 | -3.38% | 642,500 | 742億6140万 | -4.52% | 38.72 | 1.01 |
12/19 | 599 | 600 | 591 | 591 | -0.84% | 213,400 | 768億6250万 | -1.17% | 40.08 | 1.04 |
12/18 | 594 | 596 | 590 | 596 | -0.17% | 186,700 | 775億1278万 | -0.33% | 40.42 | 1.05 |
12/15 | 594 | 601 | 594 | 597 | 0% | 225,900 | 776億4283万 | 0% | 40.48 | 1.05 |
12/14 | 598 | 604 | 592 | 597 | -0.33% | 261,700 | 776億4283万 | +0.17% | 40.48 | 1.05 |
12/13 | 599 | 608 | 597 | 599 | +0.5% | 272,800 | 779億294万 | +0.5% | 40.62 | 1.06 |
12/12 | 601 | 605 | 589 | 596 | -1.16% | 250,300 | 775億1278万 | +0.17% | 40.42 | 1.05 |
12/11 | 600 | 606 | 597 | 603 | +0.84% | 245,000 | 784億2316万 | +1.34% | 40.89 | 1.06 |
12/08 | 601 | 605 | 593 | 598 | +0.17% | 282,200 | 777億7289万 | +0.67% | 40.55 | 1.05 |
12/07 | 597 | 601 | 591 | 597 | -1.32% | 199,500 | 776億4283万 | +0.67% | 40.48 | 1.05 |
12/06 | 599 | 607 | 599 | 605 | +0.83% | 115,900 | 786億8327万 | +2.2% | 41.03 | 1.07 |
12/05 | 601 | 613 | 600 | 600 | -0.5% | 220,500 | 780億3300万 | +1.52% | 40.69 | 1.06 |
12/04 | 602 | 607 | 600 | 603 | -0.66% | 173,700 | 784億2316万 | +2.2% | 40.89 | 1.06 |
12/01 | 613 | 615 | 606 | 607 | -0.33% | 234,800 | 789億4338万 | +3.06% | 41.16 | 1.07 |
11/30 | 609 | 615 | 607 | 609 | +0.5% | 319,900 | 792億349万 | +3.57% | 41.3 | 1.07 |
11/29 | 600 | 611 | 600 | 606 | +0.5% | 179,500 | 788億1333万 | +3.24% | 41.09 | 1.07 |
11/28 | 605 | 606 | 597 | 603 | -0.33% | 154,800 | 784億2316万 | +2.9% | 40.89 | 1.06 |
11/27 | 603 | 610 | 601 | 605 | +0.83% | 222,600 | 786億8327万 | +3.42% | 41.03 | 1.07 |
11/24 | 604 | 605 | 599 | 600 | -0.33% | 169,900 | 780億3300万 | +2.74% | 40.69 | 1.06 |
11/22 | 598 | 603 | 597 | 602 | +0.84% | 159,200 | 782億9311万 | +3.26% | 40.82 | 1.06 |
11/21 | 595 | 600 | 592 | 597 | +0.84% | 198,400 | 776億4283万 | +2.75% | 40.48 | 1.05 |
11/20 | 594 | 599 | 591 | 592 | -0.17% | 229,200 | 769億9256万 | +2.07% | 40.14 | 1.04 |
11/17 | 582 | 593 | 582 | 593 | +1.37% | 185,300 | 771億2261万 | +2.42% | 40.21 | 1.05 |
11/16 | 586 | 592 | 584 | 585 | -0.51% | 144,100 | 760億8217万 | +1.21% | 39.67 | 1.03 |
11/15 | 587 | 594 | 584 | 588 | +1.03% | 242,900 | 764億7234万 | +1.73% | 39.87 | 1.04 |
11/14 | 582 | 587 | 582 | 582 | 0% | 132,700 | 756億9201万 | +0.69% | 39.47 | 1.03 |
11/13 | 578 | 585 | 577 | 582 | +1.93% | 193,400 | 756億9201万 | +0.69% | 39.47 | 1.03 |
11/10 | 580 | 583 | 566 | 571 | -2.39% | 330,500 | 742億6140万 | -1.21% | 38.72 | 1.01 |
11/09 | 582 | 587 | 573 | 585 | +0.52% | 249,900 | 760億8217万 | +1.21% | 39.67 | 1.03 |
11/08 | 582 | 590 | 577 | 582 | 0% | 273,300 | 756億9201万 | +0.87% | 39.47 | 1.03 |
11/07 | 585 | 587 | 580 | 582 | -0.85% | 170,600 | 756億9201万 | +0.87% | 39.47 | 1.03 |
11/06 | 590 | 594 | 585 | 587 | +0.17% | 232,400 | 763億4228万 | +1.73% | 39.8 | 1.04 |
11/02 | 577 | 586 | 577 | 586 | +1.74% | 159,600 | 762億1223万 | +1.38% | 39.74 | 1.03 |
11/01 | 583 | 588 | 576 | 576 | -0.35% | 187,900 | 749億1168万 | -0.52% | 39.06 | 1.02 |
10/31 | 567 | 579 | 567 | 578 | +1.4% | 238,400 | 751億7179万 | -0.34% | 39.19 | 1.02 |
10/30 | 579 | 579 | 568 | 570 | -2.06% | 256,600 | 741億3135万 | -1.89% | 38.65 | 1.01 |
10/27 | 577 | 582 | 573 | 582 | +0.87% | 182,400 | 756億9201万 | -0.17% | 39.47 | 1.03 |
10/26 | 586 | 587 | 577 | 577 | -1.37% | 131,900 | 750億4173万 | -1.37% | 39.13 | 1.02 |
10/25 | 591 | 591 | 584 | 585 | -0.17% | 191,700 | 760億8217万 | -0.51% | 39.67 | 1.03 |
10/24 | 576 | 590 | 572 | 586 | +1.21% | 227,100 | 762億1223万 | -0.85% | 39.74 | 1.03 |
10/23 | 578 | 585 | 576 | 579 | -0.34% | 273,600 | 753億184万 | -2.36% | 39.26 | 1.02 |
10/20 | 580 | 583 | 576 | 581 | +0.69% | 199,200 | 755億6195万 | -2.52% | 39.4 | 1.02 |