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 | 405 | 406 | 380 | 392 | -4.85% | 247,100 | 64億4902万 | -1.51% | - | 4.79 |
02/13 | 416 | 416 | 401 | 412 | +0.24% | 75,300 | 67億7805万 | +4.04% | - | 5.03 |
02/09 | 402 | 418 | 402 | 411 | +0.98% | 88,600 | 67億6160万 | +4.58% | - | 5.02 |
02/08 | 412 | 416 | 402 | 407 | -1.21% | 60,700 | 66億9580万 | +4.36% | - | 4.97 |
02/07 | 420 | 428 | 409 | 412 | -0.24% | 84,600 | 67億7805万 | +6.19% | - | 5.03 |
02/06 | 401 | 414 | 397 | 413 | +2.74% | 91,700 | 67億9451万 | +7.27% | - | 5.04 |
02/05 | 397 | 402 | 390 | 402 | +1.01% | 33,100 | 66億1354万 | +5.24% | - | 4.91 |
02/02 | 401 | 404 | 394 | 398 | -0.75% | 65,100 | 65億3042万 | +5.01% | - | 4.85 |
02/01 | 410 | 410 | 393 | 401 | -2.43% | 127,800 | 65億7964万 | +6.65% | - | 4.88 |
01/31 | 418 | 419 | 409 | 411 | -1.67% | 61,100 | 67億4372万 | +10.19% | - | 5.01 |
01/30 | 413 | 426 | 406 | 418 | +0.24% | 113,700 | 68億5858万 | +13.28% | - | 5.09 |
01/29 | 423 | 423 | 405 | 417 | -1.42% | 115,200 | 68億4217万 | +13.93% | - | 5.08 |
01/26 | 415 | 435 | 408 | 423 | +1.93% | 156,000 | 69億4062万 | +16.85% | - | 5.15 |
01/25 | 423 | 423 | 405 | 415 | -2.58% | 93,800 | 68億936万 | +15.6% | - | 5.05 |
01/24 | 427 | 434 | 423 | 426 | 0% | 118,000 | 69億8985万 | +20% | - | 5.19 |
01/23 | 407 | 427 | 402 | 426 | +4.67% | 186,000 | 69億8985万 | +21.02% | - | 5.19 |
01/22 | 387 | 411 | 386 | 407 | +6.82% | 192,200 | 66億7809万 | +16.95% | - | 4.96 |
01/19 | 370 | 385 | 370 | 381 | +2.97% | 79,700 | 62億5148万 | +10.43% | - | 4.64 |
01/18 | 375 | 380 | 367 | 370 | -2.63% | 83,200 | 60億7099万 | +7.56% | - | 4.51 |
01/17 | 395 | 395 | 376 | 380 | -1.81% | 114,900 | 62億3507万 | +10.79% | - | 4.63 |
01/16 | 373 | 393 | 373 | 387 | +3.75% | 232,700 | 63億4993万 | +13.49% | - | 4.71 |
01/15 | 382 | 398 | 372 | 373 | -1.84% | 311,700 | 61億2022万 | +9.71% | - | 4.54 |
01/12 | 357 | 388 | 354 | 380 | +13.43% | 1,110,200 | 62億3507万 | +11.76% | - | 4.63 |
01/11 | 345 | 345 | 334 | 335 | -2.9% | 143,700 | 54億9671万 | -1.47% | - | 4.08 |
01/10 | 339 | 347 | 338 | 345 | +1.77% | 39,100 | 56億6079万 | +0.88% | - | 4.2 |
01/09 | 336 | 345 | 336 | 339 | +0.59% | 52,700 | 55億6234万 | -1.17% | - | 4.13 |
01/05 | 344 | 344 | 333 | 337 | -2.6% | 77,400 | 55億2952万 | -2.03% | - | 4.1 |
01/04 | 348 | 348 | 336 | 346 | -0.57% | 127,100 | 56億7720万 | +0.29% | - | 4.21 |
2023 |
12/29 | 355 | 355 | 346 | 348 | -1.97% | 45,700 | 57億1001万 | +0.87% | - | 4.24 |
12/28 | 339 | 355 | 337 | 355 | +4.11% | 90,300 | 58億2487万 | +2.31% | - | 4.32 |
12/27 | 325 | 342 | 324 | 341 | +6.56% | 183,500 | 55億9516万 | -2.01% | - | 4.15 |
12/26 | 324 | 330 | 320 | 320 | -1.23% | 77,900 | 52億5059万 | -8.57% | - | 3.9 |
12/25 | 327 | 343 | 323 | 324 | +1.57% | 172,000 | 53億1622万 | -8.22% | - | 3.95 |
12/22 | 316 | 324 | 315 | 319 | +0.31% | 100,400 | 52億3418万 | -10.39% | - | 3.88 |
12/21 | 329 | 329 | 314 | 318 | -4.22% | 280,500 | 52億1777万 | -11.42% | - | 3.87 |
12/20 | 335 | 342 | 331 | 332 | -0.3% | 60,900 | 54億4748万 | -8.29% | - | 4.04 |
12/19 | 334 | 336 | 327 | 333 | +0.91% | 126,500 | 54億6389万 | -8.52% | - | 4.06 |
12/18 | 328 | 332 | 322 | 330 | +0.3% | 121,800 | 54億1467万 | -9.84% | - | 4.02 |
12/15 | 346 | 346 | 328 | 329 | -3.24% | 174,300 | 53億9826万 | -10.84% | - | 4.01 |
12/14 | 342 | 350 | 334 | 340 | +1.19% | 79,300 | 55億7875万 | -8.6% | - | 4.14 |
12/13 | 338 | 344 | 335 | 336 | +0.3% | 79,900 | 55億1312万 | -10.4% | - | 4.09 |
12/12 | 343 | 345 | 334 | 335 | -2.33% | 69,300 | 54億9671万 | -11.38% | - | 4.08 |
12/11 | 336 | 351 | 335 | 343 | +1.48% | 108,000 | 56億2797万 | -10.21% | - | 4.18 |
12/08 | 342 | 346 | 337 | 338 | -3.43% | 92,500 | 55億4593万 | -11.98% | - | 4.12 |
12/07 | 363 | 366 | 348 | 350 | -3.58% | 271,600 | 57億4283万 | -9.33% | - | 4.26 |
12/06 | 375 | 389 | 362 | 363 | -2.16% | 203,400 | 59億5614万 | -6.44% | - | 4.42 |
12/05 | 371 | 379 | 362 | 371 | -0.54% | 93,800 | 60億8740万 | -4.38% | - | 4.52 |
12/04 | 381 | 385 | 371 | 373 | -1.06% | 129,500 | 61億2022万 | -4.11% | - | 4.54 |
12/01 | 371 | 381 | 371 | 377 | +1.34% | 146,100 | 61億8585万 | -3.33% | - | 4.59 |
11/30 | 386 | 413 | 365 | 372 | +2.48% | 433,300 | 61億381万 | -4.62% | - | 4.49 |
11/29 | 358 | 370 | 358 | 363 | +0.28% | 70,400 | 59億5614万 | -7.16% | - | 4.38 |
11/28 | 361 | 376 | 360 | 362 | +0.28% | 115,700 | 59億3973万 | -7.65% | - | 4.37 |
11/27 | 378 | 379 | 356 | 361 | -5% | 198,700 | 59億2332万 | -8.38% | - | 4.36 |
11/24 | 394 | 394 | 375 | 380 | -2.56% | 115,400 | 62億3507万 | -4.04% | - | 4.59 |
11/22 | 396 | 397 | 389 | 390 | -2.5% | 37,400 | 63億9915万 | -2.01% | - | 4.71 |
11/21 | 391 | 400 | 391 | 400 | +1.78% | 117,700 | 65億6324万 | 0% | - | 4.83 |
11/20 | 390 | 402 | 390 | 393 | +0.77% | 48,200 | 64億4838万 | -2% | - | 4.75 |
11/17 | 390 | 392 | 384 | 390 | -0.51% | 91,200 | 63億9915万 | -3.23% | - | 4.71 |
11/16 | 399 | 400 | 391 | 392 | -1.75% | 38,500 | 64億3197万 | -3.21% | - | 4.73 |
11/15 | 399 | 406 | 393 | 399 | +3.91% | 148,500 | 65億4683万 | -1.72% | - | 4.82 |
11/14 | 392 | 392 | 381 | 384 | -1.79% | 67,100 | 63億71万 | -5.65% | - | 4.64 |
11/13 | 390 | 396 | 388 | 391 | +0.26% | 41,400 | 64億1556万 | -4.17% | - | 4.72 |
11/10 | 405 | 406 | 387 | 390 | -4.65% | 56,900 | 63億9915万 | -4.65% | - | 4.71 |
11/09 | 415 | 417 | 409 | 409 | -1.45% | 15,500 | 67億1091万 | 0% | - | 4.94 |
11/08 | 420 | 422 | 408 | 415 | 0% | 41,400 | 68億936万 | +1.47% | - | 5.01 |
11/07 | 417 | 419 | 410 | 415 | -1.89% | 57,800 | 68億936万 | +1.22% | - | 5.01 |
11/06 | 414 | 424 | 407 | 423 | +4.19% | 39,000 | 69億4062万 | +2.92% | - | 5.11 |
11/02 | 391 | 409 | 389 | 406 | +5.18% | 47,400 | 66億6168万 | -1.46% | - | 4.9 |
11/01 | 390 | 390 | 380 | 386 | +0.78% | 34,600 | 63億3352万 | -6.31% | - | 4.66 |
10/31 | 368 | 387 | 366 | 383 | +3.51% | 69,100 | 62億8430万 | -7.26% | - | 4.62 |
10/30 | 396 | 396 | 370 | 370 | -6.57% | 102,000 | 60億7099万 | -10.63% | - | 4.47 |
10/27 | 391 | 399 | 390 | 396 | +0.76% | 29,500 | 64億9760万 | -4.81% | - | 4.78 |
10/26 | 387 | 396 | 387 | 393 | -0.51% | 29,700 | 64億4838万 | -5.76% | - | 4.75 |
10/25 | 408 | 409 | 392 | 395 | -0.75% | 50,100 | 64億8119万 | -5.5% | - | 4.77 |
10/24 | 399 | 407 | 385 | 398 | +1.79% | 88,400 | 65億3042万 | -5.01% | - | 4.81 |
10/23 | 400 | 411 | 390 | 391 | -2.74% | 92,000 | 64億1556万 | -6.9% | - | 4.72 |
10/20 | 406 | 408 | 398 | 402 | -2.19% | 73,400 | 65億9605万 | -4.74% | - | 4.85 |
10/19 | 422 | 423 | 411 | 411 | -4.42% | 32,900 | 67億4372万 | -2.84% | - | 4.96 |
10/18 | 431 | 442 | 422 | 430 | -0.23% | 51,500 | 70億5548万 | +1.42% | - | 5.19 |
10/17 | 437 | 454 | 431 | 431 | +0.23% | 104,100 | 70億7189万 | +1.65% | - | 5.2 |
10/16 | 444 | 467 | 428 | 430 | -3.15% | 125,900 | 70億5548万 | +1.18% | - | 5.19 |
10/13 | 431 | 463 | 420 | 444 | +1.37% | 354,600 | 72億8519万 | +4.23% | - | 5.36 |
10/12 | 422 | 440 | 419 | 438 | +4.29% | 162,900 | 71億8674万 | +2.82% | - | 5.29 |
10/11 | 425 | 426 | 418 | 420 | -1.18% | 41,100 | 68億9140万 | -1.64% | - | 5.07 |
10/10 | 417 | 426 | 416 | 425 | +1.19% | 32,000 | 69億7344万 | -0.93% | - | 5.13 |
10/06 | 407 | 420 | 406 | 420 | +2.94% | 22,000 | 68億9140万 | -2.55% | - | 5.07 |
10/05 | 400 | 412 | 396 | 408 | +3.29% | 86,100 | 66億9450万 | -5.99% | - | 4.93 |
10/04 | 400 | 406 | 395 | 395 | -1.99% | 104,700 | 64億8119万 | -9.4% | - | 4.77 |
10/03 | 420 | 426 | 403 | 403 | -5.62% | 79,700 | 66億1246万 | -8.2% | - | 4.87 |
10/02 | 450 | 450 | 424 | 427 | -3.39% | 31,200 | 70億625万 | -3.17% | - | 5.16 |
09/29 | 450 | 453 | 437 | 442 | -0.67% | 51,100 | 72億5238万 | -0.23% | - | 5.34 |
09/28 | 430 | 447 | 425 | 445 | +3.97% | 106,700 | 73億160万 | +0.45% | - | 5.37 |
09/27 | 401 | 430 | 401 | 428 | +6.73% | 54,200 | 70億2266万 | -3.39% | - | 5.17 |
09/26 | 407 | 407 | 401 | 401 | -1.23% | 40,300 | 65億7964万 | -9.68% | - | 4.84 |
09/25 | 415 | 415 | 402 | 406 | -2.64% | 68,500 | 66億6168万 | -9.17% | - | 4.9 |
09/22 | 408 | 421 | 407 | 417 | +0.48% | 53,200 | 68億4217万 | -6.92% | - | 5.04 |
09/21 | 420 | 420 | 408 | 415 | -2.35% | 81,700 | 68億936万 | -7.37% | - | 5.01 |
09/20 | 420 | 427 | 420 | 425 | +1.19% | 18,300 | 69億7344万 | -5.35% | - | 5.13 |
09/19 | 431 | 431 | 416 | 420 | -3.67% | 105,400 | 68億9140万 | -6.46% | - | 5.07 |
09/15 | 443 | 443 | 430 | 436 | +0.23% | 21,200 | 71億5393万 | -2.9% | - | 5.26 |