PBR
2023/09/08～2024/02/07
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 |
| 02/07 | 657 | 661 | 650 | 661 | +1.23% | 1,700 | 71億6501万 | +5.76% | 10.8 | 0.32 |
| 02/06 | 662 | 669 | 653 | 653 | -1.06% | 4,200 | 70億7829万 | +4.82% | 10.67 | 0.31 |
| 02/05 | 650 | 660 | 647 | 660 | +1.69% | 12,700 | 71億5417万 | +6.45% | 10.78 | 0.32 |
| 02/02 | 635 | 649 | 635 | 649 | +1.72% | 4,600 | 70億3494万 | +5.19% | 10.6 | 0.31 |
| 02/01 | 648 | 661 | 636 | 638 | +2.08% | 31,100 | 69億1570万 | +3.74% | 10.42 | 0.31 |
| 01/31 | 626 | 640 | 625 | 625 | -1.26% | 18,300 | 67億7478万 | +1.96% | 10.21 | 0.3 |
| 01/30 | 626 | 633 | 625 | 633 | +1.28% | 4,900 | 68億6150万 | +3.43% | 10.34 | 0.3 |
| 01/29 | 626 | 629 | 621 | 625 | 0% | 1,300 | 67億7478万 | +2.46% | 10.21 | 0.3 |
| 01/26 | 626 | 628 | 625 | 625 | +0.16% | 1,200 | 67億7478万 | +2.8% | 10.21 | 0.3 |
| 01/25 | 624 | 628 | 617 | 624 | +0.81% | 6,600 | 67億6394万 | +2.8% | 10.19 | 0.3 |
| 01/24 | 616 | 629 | 616 | 619 | +0.49% | 7,500 | 67億975万 | +2.15% | 10.11 | 0.3 |
| 01/23 | 616 | 616 | 616 | 616 | -0.16% | 600 | 66億7723万 | +1.82% | 10.06 | 0.29 |
| 01/22 | 610 | 617 | 608 | 617 | +1.48% | 2,200 | 66億8807万 | +1.98% | 10.08 | 0.3 |
| 01/19 | 620 | 621 | 606 | 608 | -1.46% | 4,800 | 65億9051万 | +0.66% | 9.93 | 0.29 |
| 01/18 | 618 | 619 | 615 | 617 | +0.49% | 6,200 | 66億8807万 | +2.32% | 10.08 | 0.3 |
| 01/17 | 619 | 619 | 614 | 614 | -1.29% | 2,500 | 66億5555万 | +1.82% | 10.03 | 0.29 |
| 01/16 | 622 | 623 | 618 | 622 | +0.32% | 2,200 | 67億4227万 | +3.15% | 10.16 | 0.3 |
| 01/15 | 617 | 620 | 616 | 620 | +0.16% | 6,600 | 67億2059万 | +2.99% | 10.13 | 0.3 |
| 01/12 | 622 | 622 | 617 | 619 | +0.16% | 2,300 | 67億975万 | +2.82% | 10.11 | 0.3 |
| 01/11 | 617 | 626 | 617 | 618 | +0.16% | 2,200 | 66億9891万 | +2.66% | 10.1 | 0.3 |
| 01/10 | 623 | 630 | 615 | 617 | -0.96% | 7,800 | 66億8807万 | +2.49% | 10.08 | 0.3 |
| 01/09 | 617 | 623 | 606 | 623 | +1.96% | 1,800 | 67億5311万 | +3.32% | 10.18 | 0.3 |
| 01/05 | 608 | 611 | 604 | 611 | +0.33% | 900 | 66億2303万 | +1.33% | 9.98 | 0.29 |
| 01/04 | 608 | 618 | 608 | 609 | +1% | 800 | 66億135万 | +1% | 9.95 | 0.29 |
| 2023 |
| 12/29 | 600 | 603 | 588 | 603 | +0.67% | 2,400 | 65億3631万 | +0.17% | 9.85 | 0.28 |
| 12/28 | 597 | 599 | 595 | 599 | +1.01% | 3,700 | 64億9295万 | -0.66% | 9.79 | 0.28 |
| 12/27 | 589 | 593 | 588 | 593 | +0.34% | 2,200 | 64億2792万 | -1.66% | 9.69 | 0.28 |
| 12/26 | 592 | 592 | 589 | 591 | 0% | 500 | 64億624万 | -2.31% | 9.65 | 0.28 |
| 12/25 | 587 | 591 | 587 | 591 | +0.68% | 200 | 64億624万 | -2.31% | 9.65 | 0.28 |
| 12/22 | 587 | 589 | 587 | 587 | 0% | 700 | 63億6288万 | -2.98% | 9.59 | 0.28 |
| 12/21 | 588 | 588 | 587 | 587 | +0.34% | 700 | 63億6288万 | -2.98% | 9.59 | 0.28 |
| 12/20 | 584 | 585 | 583 | 585 | +0.34% | 6,200 | 63億4120万 | -3.31% | 9.56 | 0.28 |
| 12/19 | 590 | 590 | 583 | 583 | -1.52% | 9,100 | 63億1952万 | -3.64% | 9.52 | 0.27 |
| 12/18 | 595 | 595 | 590 | 592 | -1.33% | 1,100 | 64億1708万 | -1.99% | 9.67 | 0.28 |
| 12/15 | 609 | 609 | 591 | 600 | -1.32% | 5,300 | 65億379万 | -0.66% | 9.8 | 0.28 |
| 12/14 | 606 | 608 | 603 | 608 | 0% | 1,400 | 65億9051万 | +1% | 9.93 | 0.29 |
| 12/13 | 596 | 614 | 595 | 608 | +2.01% | 5,000 | 65億9051万 | +1.16% | 9.93 | 0.29 |
| 12/12 | 588 | 596 | 588 | 596 | +1.36% | 2,500 | 64億6043万 | -0.67% | 9.74 | 0.28 |
| 12/11 | 603 | 603 | 581 | 588 | -2.81% | 11,100 | 63億7372万 | -1.67% | 9.61 | 0.28 |
| 12/08 | 609 | 609 | 602 | 605 | -0.66% | 1,200 | 65億5799万 | +1.17% | 9.88 | 0.29 |
| 12/07 | 613 | 613 | 603 | 609 | -0.16% | 1,700 | 66億135万 | +2.18% | 9.95 | 0.29 |
| 12/06 | 611 | 611 | 609 | 610 | +0.16% | 1,800 | 66億1219万 | +2.69% | 9.96 | 0.29 |
| 12/05 | 629 | 629 | 607 | 609 | -2.87% | 2,600 | 66億135万 | +2.87% | 9.95 | 0.29 |
| 12/04 | 626 | 627 | 626 | 627 | +0.16% | 1,000 | 67億9646万 | +6.45% | 10.24 | 0.3 |
| 12/01 | 630 | 630 | 624 | 626 | -2.03% | 12,100 | 67億8562万 | +6.83% | 10.23 | 0.3 |
| 11/30 | 616 | 647 | 616 | 639 | +3.9% | 6,200 | 69億2654万 | +9.61% | 10.44 | 0.3 |
| 11/29 | 603 | 621 | 603 | 615 | +1.99% | 3,200 | 66億6639万 | +6.03% | 10.05 | 0.29 |
| 11/28 | 605 | 609 | 603 | 603 | +0.33% | 1,000 | 65億3631万 | +4.33% | 9.85 | 0.28 |
| 11/27 | 612 | 612 | 600 | 601 | -2.28% | 1,500 | 65億1463万 | +4.34% | 9.82 | 0.28 |
| 11/24 | 613 | 615 | 610 | 615 | -0.16% | 2,900 | 66億6639万 | +7.14% | 10.05 | 0.29 |
| 11/22 | 618 | 620 | 616 | 616 | -1.91% | 4,400 | 66億7723万 | +7.69% | 10.06 | 0.29 |
| 11/21 | 599 | 666 | 599 | 628 | +4.49% | 25,600 | 68億730万 | +10.37% | 10.26 | 0.3 |
| 11/20 | 592 | 611 | 591 | 601 | +1.18% | 7,200 | 65億1463万 | +6% | 9.82 | 0.28 |
| 11/17 | 588 | 594 | 585 | 594 | +1.89% | 2,900 | 64億3875万 | +5.13% | 9.7 | 0.28 |
| 11/16 | 581 | 587 | 580 | 583 | +0.34% | 2,300 | 63億1952万 | +3.37% | 9.52 | 0.27 |
| 11/15 | 581 | 584 | 581 | 581 | 0% | 6,600 | 62億9784万 | +3.2% | 9.49 | 0.27 |
| 11/14 | 571 | 582 | 570 | 581 | +1.22% | 3,200 | 62億9784万 | +3.2% | 9.49 | 0.27 |
| 11/13 | 571 | 574 | 567 | 574 | +0.17% | 3,100 | 62億2196万 | +2.14% | 9.38 | 0.27 |
| 11/10 | 576 | 576 | 572 | 573 | +0.35% | 1,600 | 62億1112万 | +2.14% | 9.36 | 0.27 |
| 11/09 | 575 | 575 | 568 | 571 | -0.35% | 700 | 61億8944万 | +1.96% | 9.33 | 0.27 |
| 11/08 | 572 | 573 | 570 | 573 | +0.17% | 8,500 | 62億1112万 | +2.32% | 9.36 | 0.27 |
| 11/07 | 573 | 573 | 571 | 572 | +0.7% | 1,000 | 62億28万 | +2.14% | 9.34 | 0.27 |
| 11/06 | 570 | 570 | 568 | 568 | +0.71% | 3,500 | 61億5692万 | +1.43% | 9.28 | 0.27 |
| 11/02 | 567 | 569 | 564 | 564 | +0.53% | 900 | 61億1356万 | +0.71% | 9.21 | 0.27 |
| 11/01 | 569 | 570 | 558 | 561 | +0.18% | 3,400 | 60億8105万 | +0.18% | 9.16 | 0.26 |
| 10/31 | 557 | 560 | 557 | 560 | +1.27% | 1,900 | 60億7021万 | -0.18% | 9.15 | 0.26 |
| 10/30 | 553 | 556 | 553 | 553 | -0.54% | 1,500 | 59億9433万 | -1.43% | 9.03 | 0.26 |
| 10/27 | 557 | 557 | 556 | 556 | +1.09% | 200 | 60億2685万 | -1.07% | 9.08 | 0.26 |
| 10/26 | 550 | 550 | 550 | 550 | 0% | 200 | 59億6181万 | -2.31% | 8.98 | 0.26 |
| 10/25 | 557 | 557 | 550 | 550 | -0.9% | 300 | 59億6181万 | -2.48% | 8.98 | 0.26 |
| 10/24 | 550 | 556 | 544 | 555 | -0.18% | 3,000 | 60億1601万 | -1.6% | 9.07 | 0.26 |
| 10/20 | 558 | 558 | 556 | 556 | -0.54% | 300 | 60億2685万 | -1.59% | 9.08 | 0.26 |
| 10/19 | 555 | 559 | 550 | 559 | +0.72% | 3,200 | 60億5937万 | -1.06% | 9.13 | 0.26 |
| 10/18 | 562 | 562 | 555 | 555 | -0.18% | 300 | 60億1601万 | -1.77% | 9.07 | 0.26 |
| 10/17 | 561 | 564 | 556 | 556 | -1.24% | 500 | 60億2685万 | -1.59% | 9.08 | 0.26 |
| 10/16 | 556 | 564 | 550 | 563 | -0.71% | 6,500 | 61億273万 | -0.35% | 9.2 | 0.27 |
| 10/13 | 560 | 567 | 560 | 567 | +1.25% | 1,500 | 61億4608万 | +0.35% | 9.26 | 0.27 |
| 10/12 | 560 | 560 | 560 | 560 | 0% | 200 | 60億7021万 | -0.71% | 9.15 | 0.26 |
| 10/11 | 567 | 572 | 552 | 560 | -0.88% | 3,400 | 60億7021万 | -0.71% | 9.15 | 0.26 |
| 10/10 | 566 | 567 | 565 | 565 | -0.18% | 1,000 | 61億2440万 | +0.18% | 9.23 | 0.27 |
| 10/06 | 566 | 566 | 566 | 566 | +0.71% | 1,600 | 61億3524万 | +0.35% | 9.25 | 0.27 |
| 10/05 | 559 | 562 | 559 | 562 | 0% | 600 | 60億9189万 | -0.35% | 9.18 | 0.26 |
| 10/04 | 548 | 562 | 544 | 562 | +2.74% | 8,800 | 60億9189万 | -0.18% | 9.18 | 0.26 |
| 10/03 | 560 | 560 | 544 | 547 | -3.01% | 4,200 | 59億2929万 | -2.84% | 8.94 | 0.26 |
| 10/02 | 565 | 565 | 564 | 564 | -0.7% | 400 | 61億1356万 | +0.18% | 9.21 | 0.27 |
| 09/29 | 569 | 573 | 568 | 568 | -0.18% | 5,800 | 61億5692万 | +0.89% | 9.28 | 0.27 |
| 09/28 | 567 | 572 | 567 | 569 | -0.52% | 1,000 | 61億6776万 | +1.25% | 9.3 | 0.27 |
| 09/27 | 574 | 575 | 571 | 572 | 0% | 1,200 | 62億28万 | +1.96% | 9.34 | 0.27 |
| 09/26 | 573 | 573 | 572 | 572 | -0.52% | 700 | 62億28万 | +2.14% | 9.34 | 0.27 |
| 09/25 | 573 | 575 | 572 | 575 | +0.35% | 1,200 | 62億3280万 | +2.86% | 9.39 | 0.27 |
| 09/22 | 573 | 575 | 566 | 573 | +0.17% | 2,800 | 62億1112万 | +2.69% | 9.36 | 0.27 |
| 09/21 | 570 | 572 | 570 | 572 | +1.24% | 1,300 | 62億28万 | +2.69% | 9.34 | 0.27 |
| 09/20 | 575 | 575 | 563 | 565 | -1.74% | 3,900 | 61億2440万 | +1.62% | 9.23 | 0.27 |
| 09/19 | 569 | 577 | 568 | 575 | +1.59% | 7,800 | 62億3280万 | +3.42% | 9.39 | 0.27 |
| 09/15 | 565 | 567 | 560 | 566 | -0.18% | 7,700 | 61億3524万 | +1.98% | 9.25 | 0.27 |
| 09/14 | 563 | 567 | 560 | 567 | +0.71% | 3,500 | 61億4608万 | +2.35% | 9.26 | 0.27 |
| 09/13 | 561 | 563 | 561 | 563 | +0.36% | 1,300 | 61億273万 | +1.81% | 9.2 | 0.27 |
| 09/12 | 560 | 561 | 557 | 561 | +0.54% | 2,200 | 60億8105万 | +1.45% | 9.16 | 0.27 |
| 09/11 | 554 | 558 | 554 | 558 | +0.18% | 1,400 | 60億4853万 | +1.09% | 9.12 | 0.27 |
| 09/08 | 554 | 558 | 553 | 557 | +0.54% | 4,300 | 60億3769万 | +0.91% | 9.1 | 0.26 |
