PBR
2024/04/11～2024/09/04
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 |
| 09/04 | 415 | 417 | 405 | 405 | -2.88% | 9,100 | 56億159万 | -1.94% | 191.2 | 0.34 |
| 09/03 | 418 | 418 | 415 | 417 | -0.48% | 5,100 | 57億6756万 | +0.72% | 196.87 | 0.35 |
| 09/02 | 418 | 421 | 418 | 419 | +0.72% | 6,300 | 57億9522万 | +0.72% | 197.81 | 0.35 |
| 08/30 | 419 | 419 | 415 | 416 | +0.73% | 5,200 | 57億5373万 | -0.24% | 196.4 | 0.35 |
| 08/29 | 414 | 418 | 412 | 413 | 0% | 12,000 | 57億1224万 | -1.2% | 194.98 | 0.34 |
| 08/28 | 416 | 416 | 413 | 413 | -0.72% | 2,700 | 57億1224万 | -1.43% | 194.98 | 0.34 |
| 08/27 | 414 | 416 | 412 | 416 | +0.48% | 9,200 | 57億5373万 | -0.95% | 196.4 | 0.35 |
| 08/26 | 409 | 416 | 409 | 414 | +0.73% | 4,200 | 57億2607万 | -1.66% | 195.45 | 0.34 |
| 08/23 | 412 | 412 | 406 | 411 | -0.24% | 14,600 | 56億8457万 | -2.61% | 194.04 | 0.34 |
| 08/22 | 416 | 418 | 412 | 412 | +0.49% | 5,100 | 56億9840万 | -2.6% | 194.51 | 0.34 |
| 08/21 | 414 | 414 | 410 | 410 | -0.97% | 8,700 | 56億7074万 | -3.53% | 193.56 | 0.34 |
| 08/20 | 417 | 423 | 414 | 414 | -0.24% | 11,500 | 57億2607万 | -2.82% | 195.45 | 0.34 |
| 08/19 | 428 | 428 | 413 | 415 | -2.58% | 12,700 | 57億3990万 | -2.81% | 195.92 | 0.34 |
| 08/16 | 417 | 428 | 417 | 426 | +1.67% | 18,000 | 58億9204万 | -0.47% | 201.12 | 0.35 |
| 08/15 | 409 | 419 | 409 | 419 | +0.96% | 10,400 | 57億9522万 | -2.33% | 197.81 | 0.35 |
| 08/14 | 412 | 416 | 408 | 415 | +3.75% | 21,000 | 57億3990万 | -3.49% | 195.92 | 0.34 |
| 08/13 | 402 | 409 | 400 | 400 | -0.25% | 4,400 | 55億3243万 | -7.19% | 188.84 | 0.33 |
| 08/09 | 407 | 410 | 401 | 401 | -0.99% | 10,700 | 55億4626万 | -7.39% | 189.31 | 0.33 |
| 08/08 | 398 | 410 | 392 | 405 | +1.25% | 12,900 | 56億159万 | -6.9% | 191.2 | 0.34 |
| 08/07 | 399 | 408 | 399 | 400 | -0.99% | 6,600 | 55億3243万 | -8.47% | 188.84 | 0.33 |
| 08/06 | 382 | 416 | 382 | 404 | +7.16% | 16,900 | 55億8776万 | -7.97% | 190.73 | 0.34 |
| 08/05 | 419 | 419 | 373 | 377 | -12.53% | 51,300 | 52億1432万 | -14.51% | 177.98 | 0.31 |
| 08/02 | 435 | 437 | 428 | 431 | -1.6% | 41,700 | 59億6120万 | -2.93% | 203.48 | 0.36 |
| 08/01 | 443 | 443 | 435 | 438 | -0.68% | 8,300 | 60億5801万 | -1.57% | 206.78 | 0.36 |
| 07/31 | 438 | 443 | 435 | 441 | +1.38% | 14,100 | 60億9951万 | -1.12% | 208.2 | 0.37 |
| 07/30 | 449 | 451 | 435 | 435 | -3.12% | 62,400 | 60億1652万 | -2.47% | 205.37 | 0.36 |
| 07/29 | 446 | 449 | 445 | 449 | +1.58% | 14,200 | 62億1015万 | +0.45% | 211.98 | 0.37 |
| 07/26 | 435 | 446 | 435 | 442 | +0.91% | 10,200 | 61億1334万 | -1.12% | 208.67 | 0.37 |
| 07/25 | 441 | 444 | 433 | 438 | -0.68% | 26,800 | 60億5801万 | -1.79% | 206.78 | 0.36 |
| 07/24 | 443 | 445 | 440 | 441 | -0.9% | 15,000 | 60億9951万 | -1.34% | 208.2 | 0.37 |
| 07/23 | 440 | 445 | 440 | 445 | +1.14% | 8,200 | 61億5483万 | -0.22% | 210.09 | 0.37 |
| 07/22 | 442 | 443 | 438 | 440 | -0.45% | 16,500 | 60億8568万 | -1.35% | 207.73 | 0.37 |
| 07/19 | 444 | 447 | 442 | 442 | -0.67% | 11,300 | 61億1334万 | -0.9% | 208.67 | 0.37 |
| 07/18 | 442 | 449 | 442 | 445 | +0.23% | 9,300 | 61億5483万 | 0% | 210.09 | 0.37 |
| 07/17 | 446 | 447 | 439 | 444 | -0.22% | 15,000 | 61億4100万 | -0.22% | 209.62 | 0.37 |
| 07/16 | 443 | 445 | 440 | 445 | +0.91% | 5,700 | 61億5483万 | +0.23% | 210.09 | 0.37 |
| 07/12 | 439 | 443 | 439 | 441 | -0.68% | 10,000 | 60億9951万 | -0.68% | 208.2 | 0.37 |
| 07/11 | 440 | 444 | 439 | 444 | +0.68% | 4,400 | 61億4100万 | +0.23% | 209.62 | 0.37 |
| 07/10 | 438 | 441 | 436 | 441 | +0.68% | 10,100 | 60億9951万 | -0.45% | 208.2 | 0.37 |
| 07/09 | 440 | 443 | 438 | 438 | -0.68% | 11,800 | 60億5801万 | -1.13% | 206.78 | 0.36 |
| 07/08 | 450 | 453 | 438 | 441 | -1.56% | 18,800 | 60億9951万 | -0.23% | 208.2 | 0.37 |
| 07/05 | 459 | 459 | 448 | 448 | -2.4% | 17,700 | 61億9632万 | +1.36% | 211.5 | 0.37 |
| 07/04 | 462 | 462 | 458 | 459 | +0.22% | 9,600 | 63億4847万 | +4.08% | 216.7 | 0.38 |
| 07/03 | 456 | 460 | 456 | 458 | 0% | 15,300 | 63億3463万 | +4.09% | 216.22 | 0.38 |
| 07/02 | 459 | 459 | 456 | 458 | +0.44% | 8,300 | 63億3463万 | +4.57% | 216.22 | 0.38 |
| 07/01 | 455 | 458 | 455 | 456 | +1.33% | 17,100 | 63億697万 | +4.35% | 215.28 | 0.38 |
| 06/28 | 447 | 452 | 445 | 450 | +0.9% | 21,700 | 62億2399万 | +2.97% | 212.45 | 0.37 |
| 06/27 | 446 | 454 | 444 | 446 | -2.19% | 136,800 | 61億6866万 | +2.29% | 210.56 | 0.37 |
| 06/26 | 455 | 456 | 450 | 456 | +0.44% | 13,200 | 63億697万 | +4.83% | 215.28 | 0.38 |
| 06/25 | 449 | 455 | 442 | 454 | +1.11% | 26,500 | 62億7931万 | +4.61% | 214.34 | 0.38 |
| 06/24 | 448 | 454 | 445 | 449 | +1.58% | 84,900 | 62億1015万 | +3.46% | 211.98 | 0.37 |
| 06/21 | 439 | 442 | 438 | 442 | +0.45% | 2,400 | 61億1334万 | +2.08% | 208.67 | 0.37 |
| 06/20 | 444 | 444 | 435 | 440 | -0.9% | 8,000 | 60億8568万 | +1.62% | 207.73 | 0.37 |
| 06/19 | 438 | 446 | 438 | 444 | +1.83% | 14,400 | 61億4100万 | +2.78% | 209.62 | 0.37 |
| 06/18 | 436 | 439 | 436 | 436 | +0.23% | 9,500 | 60億3035万 | +0.93% | 205.84 | 0.36 |
| 06/17 | 434 | 438 | 432 | 435 | +0.23% | 14,400 | 60億1652万 | +0.69% | 205.37 | 0.36 |
| 06/14 | 431 | 434 | 430 | 434 | +0.46% | 10,400 | 60億269万 | +0.46% | 204.89 | 0.36 |
| 06/13 | 431 | 433 | 430 | 432 | +0.47% | 1,500 | 59億7503万 | 0% | 203.95 | 0.36 |
| 06/12 | 434 | 434 | 430 | 430 | -0.23% | 2,400 | 59億4736万 | -0.69% | 203.01 | 0.36 |
| 06/11 | 434 | 434 | 431 | 431 | 0% | 3,400 | 59億6120万 | -0.46% | 203.48 | 0.36 |
| 06/10 | 433 | 434 | 430 | 431 | +0.23% | 7,800 | 59億6120万 | -0.69% | 203.48 | 0.36 |
| 06/07 | 430 | 433 | 430 | 430 | -0.23% | 5,900 | 59億4736万 | -0.92% | 203.01 | 0.36 |
| 06/06 | 433 | 435 | 431 | 431 | -0.92% | 5,500 | 59億6120万 | -0.69% | 203.48 | 0.36 |
| 06/05 | 432 | 435 | 431 | 435 | +0.69% | 4,700 | 60億1652万 | 0% | 205.37 | 0.36 |
| 06/04 | 429 | 432 | 429 | 432 | -0.23% | 2,600 | 59億7503万 | -0.69% | 203.95 | 0.36 |
| 06/03 | 430 | 433 | 429 | 433 | +1.17% | 64,000 | 59億8886万 | -0.46% | 204.42 | 0.36 |
| 05/31 | 427 | 428 | 424 | 428 | +0.94% | 11,000 | 59億1970万 | -1.83% | 202.06 | 0.36 |
| 05/30 | 421 | 428 | 419 | 424 | +0.95% | 26,600 | 58億6438万 | -2.75% | 200.17 | 0.35 |
| 05/29 | 432 | 432 | 417 | 420 | -3.67% | 13,200 | 58億905万 | -3.89% | 198.28 | 0.35 |
| 05/28 | 433 | 436 | 430 | 436 | +0.46% | 2,300 | 60億3035万 | -0.46% | 205.84 | 0.36 |
| 05/27 | 433 | 434 | 429 | 434 | +0.23% | 3,000 | 60億269万 | -0.91% | 204.89 | 0.36 |
| 05/24 | 435 | 435 | 432 | 433 | -0.23% | 700 | 59億8886万 | -1.37% | 204.42 | 0.36 |
| 05/23 | 437 | 437 | 432 | 434 | +0.23% | 2,300 | 60億269万 | -1.36% | 204.89 | 0.36 |
| 05/22 | 437 | 437 | 433 | 433 | 0% | 3,800 | 59億8886万 | -1.81% | 204.42 | 0.36 |
| 05/21 | 434 | 435 | 432 | 433 | -0.23% | 5,200 | 59億8886万 | -1.81% | 204.42 | 0.36 |
| 05/20 | 434 | 437 | 434 | 434 | 0% | 3,500 | 60億269万 | -1.81% | 204.89 | 0.36 |
| 05/17 | 433 | 437 | 433 | 434 | 0% | 2,100 | 60億269万 | -2.03% | 204.89 | 0.36 |
| 05/16 | 427 | 440 | 427 | 434 | +1.88% | 12,300 | 60億269万 | -2.25% | 204.89 | 0.36 |
| 05/15 | 431 | 439 | 426 | 426 | -3.62% | 22,700 | 58億9204万 | -4.27% | 201.12 | 0.35 |
| 05/14 | 439 | 443 | 439 | 442 | +0.23% | 4,300 | 61億1334万 | -0.9% | 208.67 | 0.37 |
| 05/13 | 438 | 441 | 436 | 441 | +0.46% | 4,800 | 60億9951万 | -1.34% | 208.2 | 0.37 |
| 05/10 | 443 | 443 | 437 | 439 | -0.45% | 6,000 | 60億7184万 | -2.01% | 207.25 | 0.37 |
| 05/09 | 443 | 444 | 441 | 441 | -0.68% | 1,400 | 60億9951万 | -1.56% | 208.2 | 0.37 |
| 05/08 | 441 | 444 | 441 | 444 | +0.68% | 1,300 | 61億4100万 | -1.11% | 209.62 | 0.37 |
| 05/07 | 442 | 442 | 439 | 441 | 0% | 3,400 | 60億9951万 | -2% | 208.2 | 0.37 |
| 05/02 | 438 | 441 | 438 | 441 | +0.68% | 6,000 | 60億9951万 | -2.22% | 208.2 | 0.37 |
| 05/01 | 437 | 441 | 437 | 438 | -0.45% | 8,100 | 60億5801万 | -3.1% | 206.78 | 0.36 |
| 04/30 | 438 | 441 | 438 | 440 | +1.15% | 9,100 | 60億8568万 | -2.87% | 207.73 | 0.37 |
| 04/26 | 444 | 445 | 435 | 435 | -1.58% | 40,800 | 60億1652万 | -4.19% | 205.37 | 0.36 |
| 04/25 | 441 | 446 | 440 | 442 | -0.45% | 5,800 | 61億1334万 | -2.86% | 208.67 | 0.37 |
| 04/24 | 443 | 447 | 440 | 444 | 0% | 12,600 | 61億4100万 | -2.63% | 209.62 | 0.37 |
| 04/23 | 440 | 447 | 440 | 444 | +0.91% | 2,100 | 61億4100万 | -2.84% | 209.62 | 0.37 |
| 04/22 | 438 | 450 | 438 | 440 | +0.46% | 6,100 | 60億8568万 | -3.72% | 207.73 | 0.37 |
| 04/19 | 447 | 449 | 438 | 438 | -2.67% | 24,400 | 60億5801万 | -4.37% | 206.78 | 0.36 |
| 04/18 | 450 | 451 | 447 | 450 | 0% | 10,500 | 62億2399万 | -1.96% | 212.45 | 0.37 |
| 04/17 | 453 | 456 | 450 | 450 | -0.66% | 6,800 | 62億2399万 | -1.96% | 212.45 | 0.37 |
| 04/16 | 454 | 454 | 451 | 453 | -0.88% | 7,500 | 62億6548万 | -1.31% | 213.86 | 0.38 |
| 04/15 | 456 | 458 | 452 | 457 | +0.22% | 6,800 | 63億2080万 | -0.44% | 215.75 | 0.38 |
| 04/12 | 455 | 459 | 454 | 456 | +0.66% | 7,500 | 63億697万 | -0.65% | 215.28 | 0.38 |
| 04/11 | 455 | 460 | 453 | 453 | -0.66% | 12,900 | 62億6548万 | -1.31% | 213.86 | 0.38 |
