PBR
2023/10/04~2024/03/04
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 |
03/04 | 750 | 751 | 749 | 750 | 0% | 7,700 | 22億4025万 | +2.46% | 18.74 | 1.38 |
03/01 | 749 | 751 | 722 | 750 | 0% | 1,800 | 22億4025万 | +2.74% | 18.74 | 1.38 |
02/29 | 758 | 758 | 750 | 750 | -1.06% | 4,300 | 22億4025万 | +3.16% | 18.74 | 1.38 |
02/28 | 750 | 758 | 749 | 758 | +1.07% | 1,700 | 22億6414万 | +4.7% | 18.94 | 1.39 |
02/27 | 750 | 753 | 742 | 750 | +0.27% | 1,000 | 22億4025万 | +4.02% | 18.74 | 1.38 |
02/26 | 753 | 758 | 748 | 748 | -0.93% | 1,200 | 22億3427万 | +4.03% | 18.69 | 1.38 |
02/22 | 754 | 759 | 749 | 755 | +0.27% | 6,900 | 22億5518万 | +5.45% | 18.87 | 1.39 |
02/21 | 754 | 754 | 750 | 753 | -0.13% | 1,300 | 22億4921万 | +5.76% | 18.82 | 1.39 |
02/20 | 731 | 754 | 728 | 754 | +3.15% | 5,800 | 22億5219万 | +6.35% | 18.84 | 1.39 |
02/19 | 720 | 731 | 720 | 731 | +0.69% | 1,700 | 21億8349万 | +3.54% | 18.27 | 1.34 |
02/16 | 715 | 735 | 715 | 726 | +0.55% | 5,500 | 21億6856万 | +3.13% | 18.14 | 1.34 |
02/15 | 721 | 725 | 715 | 722 | +0.28% | 5,800 | 21億5661万 | +2.56% | 18.04 | 1.33 |
02/14 | 730 | 730 | 705 | 720 | +0.14% | 6,300 | 21億5064万 | +2.42% | 17.99 | 1.32 |
02/13 | 711 | 752 | 711 | 719 | +1.13% | 16,400 | 21億4765万 | +2.28% | 17.97 | 1.32 |
02/09 | 726 | 735 | 702 | 711 | -3.92% | 8,500 | 21億2375万 | +1.28% | 17.77 | 1.31 |
02/08 | 726 | 740 | 726 | 740 | -0.13% | 2,100 | 22億1038万 | +5.56% | 18.49 | 1.36 |
02/07 | 740 | 746 | 734 | 741 | +0.41% | 6,200 | 22億1336万 | +6.01% | 18.52 | 1.36 |
02/06 | 736 | 739 | 720 | 738 | +0.41% | 4,600 | 22億440万 | +5.88% | 18.44 | 1.36 |
02/05 | 721 | 738 | 721 | 735 | +2.23% | 16,500 | 21億9544万 | +5.45% | 18.37 | 1.35 |
02/02 | 721 | 726 | 716 | 719 | -0.69% | 3,800 | 21億4765万 | +3.3% | 17.97 | 1.32 |
02/01 | 710 | 726 | 707 | 724 | +1.69% | 10,800 | 21億6258万 | +4.02% | 18.09 | 1.33 |
01/31 | 699 | 712 | 692 | 712 | +1.86% | 5,600 | 21億2674万 | +2.3% | 17.79 | 1.31 |
01/30 | 698 | 699 | 695 | 699 | +0.72% | 1,600 | 20億8791万 | +0.43% | 17.47 | 1.29 |
01/29 | 696 | 699 | 692 | 694 | -0.43% | 1,600 | 20億7297万 | -0.57% | 17.34 | 1.28 |
01/26 | 688 | 697 | 688 | 697 | +0.58% | 900 | 20億8193万 | -0.43% | 17.42 | 1.28 |
01/25 | 693 | 693 | 680 | 693 | +1.02% | 3,200 | 20億6999万 | -1.14% | 17.32 | 1.27 |
01/24 | 678 | 686 | 678 | 686 | +0.44% | 1,100 | 20億4908万 | -2.56% | 17.14 | 1.26 |
01/23 | 685 | 685 | 673 | 683 | -0.29% | 4,600 | 20億4012万 | -3.39% | 17.07 | 1.26 |
01/22 | 685 | 685 | 682 | 685 | +0.74% | 2,000 | 20億4609万 | -3.52% | 17.12 | 1.26 |
01/19 | 673 | 682 | 673 | 680 | +1.04% | 1,000 | 20億3116万 | -4.49% | 16.99 | 1.25 |
01/18 | 677 | 678 | 673 | 673 | -0.44% | 2,000 | 20億1025万 | -5.87% | 16.82 | 1.24 |
01/17 | 676 | 682 | 675 | 676 | 0% | 2,200 | 20億1921万 | -5.85% | 16.89 | 1.24 |
01/16 | 684 | 684 | 676 | 676 | -0.59% | 2,900 | 20億1921万 | -6.24% | 16.89 | 1.24 |
01/15 | 681 | 681 | 672 | 680 | 0% | 2,800 | 20億3116万 | -6.08% | 16.99 | 1.25 |
01/12 | 680 | 690 | 666 | 680 | -3.55% | 33,200 | 20億3116万 | -6.46% | 16.99 | 1.25 |
01/11 | 705 | 705 | 701 | 705 | 0% | 4,900 | 21億583万 | -3.29% | 17.62 | 1.3 |
01/10 | 721 | 721 | 703 | 705 | -2.22% | 11,000 | 21億583万 | -3.56% | 17.62 | 1.3 |
01/09 | 717 | 798 | 711 | 721 | +3.15% | 106,900 | 21億5362万 | -1.5% | 18.02 | 1.33 |
01/05 | 692 | 699 | 692 | 699 | +1.16% | 2,600 | 20億8791万 | -4.51% | 17.47 | 1.29 |
01/04 | 684 | 699 | 684 | 691 | +0.29% | 2,600 | 20億6401万 | -5.73% | 17.27 | 1.27 |
2023 |
12/29 | 690 | 693 | 680 | 689 | -0.14% | 4,900 | 20億5804万 | -6.26% | 18.37 | 1.25 |
12/28 | 695 | 703 | 686 | 690 | -4.83% | 13,300 | 20億6103万 | -6.25% | 18.39 | 1.26 |
12/27 | 720 | 725 | 714 | 725 | +1.26% | 16,000 | 21億6557万 | -1.76% | 19.33 | 1.32 |
12/26 | 718 | 720 | 715 | 716 | -0.28% | 12,700 | 21億3869万 | -2.98% | 19.09 | 1.3 |
12/25 | 720 | 720 | 715 | 718 | -0.28% | 5,200 | 21億4466万 | -2.71% | 19.14 | 1.31 |
12/22 | 724 | 724 | 702 | 720 | -0.55% | 9,000 | 21億5064万 | -2.44% | 19.19 | 1.31 |
12/21 | 731 | 732 | 723 | 724 | -2.03% | 4,700 | 21億6258万 | -1.76% | 19.3 | 1.32 |
12/20 | 742 | 742 | 735 | 739 | +0.27% | 2,000 | 22億739万 | +0.14% | 19.7 | 1.35 |
12/19 | 738 | 744 | 731 | 737 | -0.14% | 6,900 | 22億141万 | -0.27% | 19.65 | 1.34 |
12/18 | 753 | 753 | 728 | 738 | -2.77% | 4,800 | 22億440万 | -0.4% | 19.67 | 1.34 |
12/15 | 755 | 759 | 755 | 759 | +0.4% | 1,400 | 22億6713万 | +2.15% | 20.23 | 1.38 |
12/14 | 760 | 760 | 752 | 756 | 0% | 3,000 | 22億5817万 | +1.61% | 20.15 | 1.38 |
12/13 | 761 | 761 | 755 | 756 | 0% | 2,300 | 22億5817万 | +1.48% | 20.15 | 1.38 |
12/12 | 758 | 760 | 755 | 756 | +0.27% | 2,700 | 22億5817万 | +1.2% | 20.15 | 1.38 |
12/11 | 754 | 756 | 754 | 754 | +0.53% | 3,400 | 22億5219万 | +0.8% | 20.1 | 1.37 |
12/08 | 748 | 752 | 748 | 750 | -0.27% | 1,600 | 22億4025万 | +0.13% | 19.99 | 1.37 |
12/07 | 750 | 759 | 750 | 752 | 0% | 2,700 | 22億4622万 | +0.27% | 20.05 | 1.37 |
12/06 | 746 | 762 | 746 | 752 | +0.94% | 5,700 | 22億4622万 | +0.13% | 20.05 | 1.37 |
12/05 | 739 | 745 | 737 | 745 | +0.81% | 1,400 | 22億2531万 | -0.8% | 19.86 | 1.36 |
12/04 | 732 | 739 | 728 | 739 | +0.96% | 11,500 | 22億739万 | -1.6% | 19.7 | 1.35 |
12/01 | 733 | 733 | 729 | 732 | +0.14% | 2,700 | 21億8648万 | -2.53% | 19.51 | 1.33 |
11/30 | 732 | 735 | 729 | 731 | -0.14% | 2,800 | 21億8349万 | -2.79% | 19.49 | 1.33 |
11/29 | 729 | 735 | 722 | 732 | +0.41% | 4,000 | 21億8648万 | -2.66% | 19.51 | 1.33 |
11/28 | 729 | 733 | 729 | 729 | 0% | 2,200 | 21億7752万 | -3.19% | 19.43 | 1.33 |
11/27 | 737 | 737 | 727 | 729 | -0.27% | 2,700 | 21億7752万 | -3.57% | 19.43 | 1.33 |
11/24 | 725 | 737 | 722 | 731 | +0.83% | 2,400 | 21億8349万 | -3.56% | 19.49 | 1.33 |
11/22 | 718 | 725 | 717 | 725 | +0.83% | 1,700 | 21億6557万 | -4.73% | 19.33 | 1.32 |
11/21 | 714 | 719 | 714 | 719 | +0.14% | 1,200 | 21億4765万 | -5.89% | 19.17 | 1.31 |
11/20 | 709 | 718 | 708 | 718 | +0.28% | 3,700 | 21億4466万 | -6.39% | 19.14 | 1.31 |
11/17 | 710 | 722 | 707 | 716 | +0.85% | 3,800 | 21億3869万 | -7.13% | 19.09 | 1.3 |
11/16 | 714 | 723 | 710 | 710 | -4.57% | 8,100 | 21億2077万 | -8.39% | 18.93 | 1.29 |
11/15 | 755 | 759 | 699 | 744 | -3.88% | 28,500 | 22億2232万 | -4.62% | 19.83 | 1.35 |
11/14 | 775 | 778 | 755 | 774 | +0.13% | 2,800 | 23億1193万 | -1.15% | 20.63 | 1.41 |
11/13 | 794 | 795 | 773 | 773 | -1.9% | 2,400 | 23億895万 | -1.4% | 20.61 | 1.41 |
11/10 | 789 | 789 | 787 | 788 | -0.13% | 500 | 23億5375万 | +0.25% | 21.01 | 1.43 |
11/09 | 789 | 790 | 783 | 789 | +0.77% | 1,600 | 23億5674万 | +0.38% | 21.03 | 1.44 |
11/08 | 793 | 793 | 779 | 783 | -1.39% | 1,800 | 23億3882万 | -0.51% | 20.87 | 1.43 |
11/07 | 793 | 796 | 793 | 794 | -0.13% | 400 | 23億7167万 | +0.63% | 21.17 | 1.45 |
11/06 | 786 | 801 | 786 | 795 | +2.58% | 3,700 | 23億7466万 | +0.63% | 21.19 | 1.45 |
11/02 | 781 | 781 | 771 | 775 | -0.39% | 1,100 | 23億1492万 | -2.02% | 20.66 | 1.41 |
11/01 | 780 | 785 | 775 | 778 | +0.13% | 2,200 | 23億2388万 | -1.89% | 20.74 | 1.42 |
10/31 | 752 | 782 | 752 | 777 | +2.78% | 2,900 | 23億2089万 | -2.14% | 20.71 | 1.41 |
10/30 | 743 | 767 | 743 | 756 | +1.34% | 2,700 | 22億5817万 | -4.79% | 20.15 | 1.38 |
10/27 | 738 | 766 | 738 | 746 | +1.5% | 3,600 | 22億2830万 | -6.28% | 19.89 | 1.36 |
10/26 | 742 | 742 | 735 | 735 | -0.81% | 3,000 | 21億9544万 | -7.89% | 19.59 | 1.34 |
10/25 | 745 | 746 | 741 | 741 | +0.14% | 2,500 | 22億1336万 | -7.38% | 19.75 | 1.35 |
10/24 | 758 | 759 | 733 | 740 | -3.14% | 6,600 | 22億1038万 | -7.62% | 19.73 | 1.35 |
10/23 | 779 | 787 | 755 | 764 | -3.05% | 3,600 | 22億8206万 | -4.86% | 20.37 | 1.39 |
10/20 | 787 | 789 | 775 | 788 | -1.75% | 6,100 | 23億5375万 | -1.99% | 21.01 | 1.43 |
10/19 | 803 | 803 | 799 | 802 | -0.12% | 2,500 | 23億9557万 | -0.37% | 21.38 | 1.46 |
10/18 | 792 | 805 | 790 | 803 | +1.39% | 1,600 | 23億9856万 | -0.12% | 21.41 | 1.46 |
10/17 | 789 | 796 | 786 | 792 | +0.38% | 3,600 | 23億6570万 | -1.37% | 21.11 | 1.44 |
10/16 | 817 | 817 | 785 | 789 | -3.19% | 13,200 | 23億5674万 | -1.74% | 21.03 | 1.44 |
10/13 | 827 | 829 | 815 | 815 | -1.45% | 2,500 | 24億3440万 | +1.49% | 21.73 | 1.48 |
10/12 | 827 | 830 | 819 | 827 | +0.12% | 3,000 | 24億7024万 | +3.12% | 22.05 | 1.51 |
10/11 | 820 | 827 | 820 | 826 | +1.1% | 1,400 | 24億6726万 | +3.25% | 22.02 | 1.5 |
10/10 | 811 | 818 | 811 | 817 | +0.86% | 900 | 24億4037万 | +2.38% | 21.78 | 1.49 |
10/06 | 811 | 813 | 804 | 810 | -0.12% | 1,400 | 24億1947万 | +1.63% | 21.59 | 1.47 |
10/05 | 828 | 828 | 809 | 811 | +1.5% | 800 | 24億2245万 | +1.88% | 21.62 | 1.48 |
10/04 | 804 | 804 | 792 | 799 | -0.62% | 3,000 | 23億8661万 | +0.5% | 21.3 | 1.45 |