PBR
2023/08/07~2024/01/04
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 |
01/04 | 403 | 405 | 395 | 405 | +2.27% | 7,900 | 21億6166万 | -4.93% | 20.67 | 1.57 |
2023 |
12/29 | 387 | 402 | 387 | 396 | +0.51% | 4,300 | 21億1363万 | -7.69% | 7.23 | 1.54 |
12/28 | 387 | 399 | 380 | 394 | +3.41% | 5,700 | 21億295万 | -8.58% | 7.2 | 1.53 |
12/27 | 383 | 392 | 381 | 381 | +0.26% | 13,700 | 20億3356万 | -12.01% | 6.96 | 1.48 |
12/26 | 400 | 400 | 380 | 380 | -3.55% | 26,700 | 20億2823万 | -12.84% | 6.94 | 1.47 |
12/25 | 404 | 404 | 394 | 394 | -2.23% | 13,600 | 21億295万 | -10.25% | 7.2 | 1.53 |
12/22 | 402 | 406 | 398 | 403 | +0.5% | 12,400 | 21億5099万 | -8.62% | 7.36 | 1.56 |
12/21 | 400 | 409 | 400 | 401 | -2.43% | 9,400 | 21億4031万 | -9.48% | 7.32 | 1.56 |
12/20 | 420 | 422 | 408 | 411 | -1.91% | 12,700 | 21億9369万 | -7.43% | 7.51 | 1.6 |
12/19 | 421 | 421 | 415 | 419 | -1.41% | 6,100 | 22億3639万 | -5.84% | 7.65 | 1.63 |
12/18 | 426 | 426 | 425 | 425 | -0.23% | 3,200 | 22億6841万 | -4.71% | 7.76 | 1.65 |
12/15 | 426 | 427 | 426 | 426 | +0.24% | 1,900 | 22億7375万 | -4.48% | 7.78 | 1.65 |
12/14 | 435 | 436 | 423 | 425 | -2.3% | 3,700 | 22億6841万 | -4.71% | 7.76 | 1.65 |
12/13 | 441 | 441 | 434 | 435 | -1.81% | 2,300 | 23億2179万 | -2.47% | 7.94 | 1.69 |
12/12 | 433 | 443 | 429 | 443 | +3.02% | 5,300 | 23億6449万 | -0.45% | 8.09 | 1.72 |
12/11 | 459 | 460 | 430 | 430 | -4.66% | 15,500 | 22億9510万 | -3.15% | 7.85 | 1.67 |
12/08 | 448 | 460 | 448 | 451 | 0% | 2,600 | 24億719万 | +1.58% | 8.24 | 1.75 |
12/07 | 459 | 459 | 451 | 451 | -0.88% | 1,600 | 24億719万 | +1.81% | 8.24 | 1.75 |
12/06 | 459 | 460 | 455 | 455 | -0.87% | 1,600 | 24億2854万 | +2.94% | 8.31 | 1.77 |
12/05 | 460 | 460 | 459 | 459 | -0.22% | 700 | 24億4989万 | +4.08% | 8.38 | 1.78 |
12/04 | 458 | 460 | 450 | 460 | +2.22% | 2,700 | 24億5522万 | +4.55% | 8.4 | 1.79 |
12/01 | 455 | 460 | 450 | 450 | -2.17% | 4,800 | 24億185万 | +2.51% | 8.22 | 1.75 |
11/30 | 458 | 460 | 450 | 460 | +2.22% | 2,300 | 24億5522万 | +5.02% | 8.4 | 1.79 |
11/29 | 450 | 450 | 450 | 450 | -1.75% | 200 | 24億185万 | +3.21% | 8.22 | 1.75 |
11/27 | 456 | 465 | 449 | 458 | +0.44% | 2,500 | 24億4455万 | +5.29% | 8.36 | 1.78 |
11/24 | 457 | 466 | 456 | 456 | 0% | 2,400 | 24億3387万 | +5.07% | 8.33 | 1.77 |
11/22 | 457 | 459 | 456 | 456 | +1.56% | 2,000 | 24億3387万 | +5.31% | 8.33 | 1.77 |
11/21 | 450 | 450 | 449 | 449 | +0.22% | 800 | 23億9651万 | +4.18% | 8.2 | 1.74 |
11/20 | 460 | 460 | 444 | 448 | -1.97% | 6,000 | 23億9117万 | +3.94% | 8.18 | 1.74 |
11/17 | 449 | 461 | 449 | 457 | +1.78% | 700 | 24億3921万 | +6.28% | 8.35 | 1.77 |
11/16 | 455 | 465 | 449 | 449 | -1.1% | 3,400 | 23億9651万 | +4.66% | 8.2 | 1.74 |
11/15 | 437 | 458 | 435 | 454 | +4.61% | 10,800 | 24億2320万 | +5.83% | 8.29 | 1.76 |
11/14 | 436 | 436 | 425 | 434 | +0.23% | 2,200 | 23億1645万 | +1.4% | 7.93 | 1.68 |
11/13 | 431 | 433 | 431 | 433 | +1.88% | 1,300 | 23億1111万 | +1.17% | 7.91 | 1.68 |
11/10 | 423 | 430 | 423 | 425 | -0.93% | 1,700 | 22億6841万 | -0.7% | 7.76 | 1.65 |
11/09 | 429 | 430 | 429 | 429 | 0% | 1,600 | 22億8976万 | +0.23% | 7.83 | 1.67 |
11/08 | 428 | 429 | 422 | 429 | 0% | 1,200 | 22億8976万 | 0% | 7.83 | 1.67 |
11/07 | 426 | 429 | 426 | 429 | +1.66% | 1,900 | 22億8976万 | 0% | 7.83 | 1.67 |
11/06 | 417 | 422 | 417 | 422 | +1.44% | 1,700 | 22億5240万 | -1.63% | 7.71 | 1.64 |
11/02 | 419 | 424 | 416 | 416 | +0.48% | 1,400 | 22億2038万 | -3.26% | 7.6 | 1.61 |
11/01 | 431 | 431 | 413 | 414 | -2.13% | 5,700 | 22億970万 | -3.94% | 7.56 | 1.61 |
10/31 | 425 | 426 | 423 | 423 | -1.63% | 1,200 | 22億5774万 | -2.08% | 7.73 | 1.64 |
10/30 | 430 | 430 | 430 | 430 | 0% | 400 | 22億9510万 | -0.69% | 7.85 | 1.67 |
10/27 | 431 | 431 | 430 | 430 | -2.27% | 500 | 22億9510万 | -0.92% | 7.85 | 1.67 |
10/26 | 440 | 440 | 432 | 440 | +3.53% | 5,900 | 23億4847万 | +1.38% | 8.04 | 1.71 |
10/25 | 427 | 427 | 419 | 425 | +0.71% | 1,900 | 22億6841万 | -2.3% | 7.76 | 1.65 |
10/24 | 418 | 422 | 418 | 422 | +0.96% | 500 | 22億5240万 | -2.99% | 7.71 | 1.64 |
10/23 | 424 | 424 | 418 | 418 | -1.18% | 12,600 | 22億3105万 | -4.35% | 7.63 | 1.62 |
10/20 | 423 | 427 | 423 | 423 | -1.17% | 1,200 | 22億5774万 | -3.64% | 7.73 | 1.64 |
10/19 | 427 | 429 | 424 | 428 | -1.38% | 5,100 | 22億8442万 | -2.95% | 7.82 | 1.66 |
10/18 | 428 | 451 | 428 | 434 | +2.6% | 11,800 | 23億1645万 | -1.81% | 7.93 | 1.68 |
10/17 | 427 | 433 | 418 | 423 | -1.4% | 13,200 | 22億5774万 | -4.51% | 7.73 | 1.64 |
10/16 | 449 | 449 | 429 | 429 | -2.5% | 4,800 | 22億8976万 | -3.6% | 7.83 | 1.67 |
10/13 | 432 | 448 | 431 | 440 | +2.33% | 2,800 | 23億4847万 | -1.57% | 8.04 | 1.71 |
10/12 | 444 | 444 | 430 | 430 | -3.15% | 2,500 | 22億9510万 | -4.23% | 7.85 | 1.67 |
10/11 | 441 | 453 | 436 | 444 | +3.02% | 2,900 | 23億6982万 | -1.55% | 8.11 | 1.72 |
10/10 | 433 | 435 | 430 | 431 | 0% | 4,100 | 23億44万 | -4.65% | 7.87 | 1.67 |
10/06 | 437 | 439 | 431 | 431 | -2.05% | 2,800 | 23億44万 | -5.07% | 7.87 | 1.67 |
10/05 | 429 | 488 | 425 | 440 | +2.8% | 24,400 | 23億4847万 | -3.72% | 8.04 | 1.71 |
10/04 | 435 | 435 | 427 | 428 | -1.61% | 8,900 | 22億8442万 | -6.55% | 7.82 | 1.66 |
10/03 | 436 | 439 | 435 | 435 | -1.14% | 1,900 | 23億2179万 | -5.43% | 7.94 | 1.69 |
10/02 | 435 | 441 | 435 | 440 | +0.46% | 2,200 | 23億4847万 | -4.76% | 8.04 | 1.71 |
09/29 | 445 | 445 | 437 | 438 | -0.68% | 1,200 | 23億3780万 | -5.4% | 8 | 1.57 |
09/28 | 445 | 448 | 439 | 441 | -0.68% | 1,000 | 23億5381万 | -4.96% | 8.05 | 1.58 |
09/27 | 437 | 444 | 437 | 444 | +0.45% | 200 | 23億6982万 | -4.52% | 8.11 | 1.59 |
09/26 | 450 | 450 | 442 | 442 | -2% | 800 | 23億5915万 | -5.15% | 8.07 | 1.59 |
09/25 | 437 | 451 | 437 | 451 | +4.16% | 3,500 | 24億719万 | -3.43% | 8.24 | 1.62 |
09/22 | 434 | 439 | 433 | 433 | -2.91% | 12,900 | 23億1111万 | -7.48% | 7.91 | 1.55 |
09/21 | 439 | 446 | 432 | 446 | -0.22% | 19,800 | 23億8050万 | -5.11% | 8.15 | 1.6 |
09/20 | 450 | 452 | 447 | 447 | -0.22% | 4,700 | 23億8584万 | -5.1% | 8.16 | 1.6 |
09/19 | 454 | 458 | 445 | 448 | -2.4% | 13,100 | 23億9117万 | -5.08% | 8.18 | 1.61 |
09/15 | 469 | 469 | 457 | 459 | -2.34% | 7,900 | 24億4989万 | -2.96% | 8.38 | 1.65 |
09/14 | 458 | 470 | 458 | 470 | +1.29% | 4,100 | 25億860万 | -1.26% | 8.58 | 1.69 |
09/13 | 465 | 465 | 460 | 464 | +0.22% | 1,800 | 24億7657万 | -2.93% | 8.47 | 1.66 |
09/12 | 460 | 463 | 460 | 463 | +0.65% | 2,000 | 24億7124万 | -3.54% | 8.46 | 1.66 |
09/11 | 475 | 476 | 452 | 460 | -3.56% | 10,100 | 24億5522万 | -4.56% | 8.4 | 1.65 |
09/08 | 470 | 477 | 469 | 477 | -0.21% | 1,800 | 25億4596万 | -1.45% | 8.71 | 1.71 |
09/07 | 479 | 479 | 478 | 478 | +0.21% | 200 | 25億5130万 | -1.44% | 8.73 | 1.71 |
09/06 | 474 | 477 | 464 | 477 | 0% | 7,500 | 25億4596万 | -1.65% | 8.71 | 1.71 |
09/05 | 485 | 485 | 471 | 477 | -0.83% | 2,800 | 25億4596万 | -1.85% | 8.71 | 1.71 |
09/04 | 492 | 492 | 469 | 481 | -1.84% | 4,800 | 25億6731万 | -1.23% | 8.78 | 1.73 |
09/01 | 492 | 498 | 490 | 490 | +1.03% | 9,300 | 26億1535万 | +0.41% | 8.95 | 1.76 |
08/31 | 487 | 487 | 485 | 485 | +1.89% | 2,000 | 25億8866万 | -0.61% | 8.86 | 1.74 |
08/30 | 490 | 508 | 473 | 476 | -2.26% | 8,000 | 25億4062万 | -2.46% | 8.69 | 1.71 |
08/29 | 473 | 490 | 460 | 487 | +3.62% | 12,100 | 25億9933万 | -0.41% | 8.89 | 1.75 |
08/28 | 476 | 477 | 469 | 470 | +0.86% | 1,800 | 25億860万 | -4.08% | 8.58 | 1.69 |
08/25 | 467 | 473 | 465 | 466 | -0.85% | 1,800 | 24億8725万 | -4.9% | 8.51 | 1.67 |
08/24 | 462 | 470 | 461 | 470 | 0% | 1,400 | 25億860万 | -4.28% | 8.58 | 1.69 |
08/23 | 460 | 470 | 458 | 470 | +0.86% | 7,200 | 25億860万 | -4.28% | 8.58 | 1.69 |
08/22 | 470 | 476 | 466 | 466 | -1.48% | 400 | 24億8725万 | -5.09% | 8.51 | 1.67 |
08/21 | 476 | 477 | 473 | 473 | -0.63% | 900 | 25億2461万 | -3.67% | 8.64 | 1.7 |
08/18 | 477 | 477 | 476 | 476 | -0.42% | 200 | 25億4062万 | -3.05% | 8.69 | 1.71 |
08/17 | 478 | 478 | 478 | 478 | -0.21% | 400 | 25億5130万 | -2.65% | 8.73 | 1.71 |
08/16 | 460 | 484 | 460 | 479 | +2.35% | 3,600 | 25億5663万 | -2.24% | 8.75 | 1.72 |
08/15 | 479 | 480 | 455 | 468 | -0.85% | 10,200 | 24億9792万 | -4.29% | 8.55 | 1.68 |
08/14 | 484 | 484 | 464 | 472 | -8.53% | 18,000 | 25億1927万 | -3.48% | 8.62 | 1.69 |
08/10 | 510 | 516 | 501 | 516 | -0.96% | 2,200 | 27億5412万 | +5.52% | 9.42 | 1.85 |
08/09 | 521 | 526 | 508 | 521 | +0.58% | 6,000 | 27億8081万 | +6.76% | 9.51 | 1.87 |
08/08 | 515 | 518 | 506 | 518 | +0.58% | 4,500 | 27億6480万 | +6.37% | 9.46 | 1.86 |
08/07 | 506 | 515 | 506 | 515 | +1.58% | 3,200 | 27億4878万 | +5.97% | 9.41 | 1.85 |