PBR
2023/09/19～2024/02/16
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 |
| 02/16 | 563 | 564 | 548 | 554 | -1.6% | 13,500 | 19億7667万 | -4.97% | 23.61 | 0.5 |
| 02/15 | 569 | 569 | 559 | 563 | -1.57% | 5,600 | 20億878万 | -3.76% | 23.99 | 0.51 |
| 02/14 | 575 | 575 | 569 | 572 | -0.52% | 3,700 | 20億4089万 | -2.39% | 24.38 | 0.52 |
| 02/13 | 587 | 587 | 571 | 575 | -2.38% | 17,300 | 20億5160万 | -2.04% | 24.5 | 0.52 |
| 02/09 | 590 | 591 | 585 | 589 | -0.17% | 5,300 | 21億155万 | +0.34% | 25.1 | 0.53 |
| 02/08 | 591 | 591 | 586 | 590 | -0.17% | 3,800 | 21億512万 | +0.34% | 25.14 | 0.53 |
| 02/07 | 590 | 591 | 586 | 591 | +0.51% | 700 | 21億868万 | +0.68% | 25.19 | 0.53 |
| 02/06 | 588 | 588 | 585 | 588 | 0% | 2,500 | 20億9798万 | +0.34% | 25.06 | 0.53 |
| 02/05 | 585 | 589 | 584 | 588 | +0.51% | 1,600 | 20億9798万 | +0.51% | 25.06 | 0.53 |
| 02/02 | 585 | 585 | 582 | 585 | +0.34% | 900 | 20億8728万 | +0.17% | 24.93 | 0.53 |
| 02/01 | 585 | 589 | 581 | 583 | -0.17% | 4,500 | 20億8014万 | -0.17% | 24.84 | 0.53 |
| 01/31 | 584 | 584 | 579 | 584 | -0.51% | 4,900 | 20億8371万 | +0.17% | 24.89 | 0.53 |
| 01/30 | 586 | 587 | 582 | 587 | 0% | 6,700 | 20億9441万 | +0.69% | 25.01 | 0.53 |
| 01/29 | 588 | 588 | 579 | 587 | -0.17% | 6,200 | 20億9441万 | +0.86% | 25.01 | 0.53 |
| 01/26 | 587 | 588 | 582 | 588 | +0.17% | 900 | 20億9798万 | +1.03% | 25.06 | 0.53 |
| 01/25 | 583 | 588 | 582 | 587 | +0.69% | 3,000 | 20億9441万 | +0.86% | 25.01 | 0.53 |
| 01/24 | 585 | 585 | 582 | 583 | +0.17% | 1,200 | 20億8014万 | +0.34% | 24.84 | 0.53 |
| 01/23 | 586 | 586 | 582 | 582 | -0.34% | 1,900 | 20億7657万 | +0.17% | 24.8 | 0.53 |
| 01/22 | 585 | 585 | 580 | 584 | +0.17% | 900 | 20億8371万 | +0.34% | 24.89 | 0.53 |
| 01/19 | 581 | 586 | 581 | 583 | +0.34% | 3,000 | 20億8014万 | +0.17% | 24.84 | 0.53 |
| 01/18 | 580 | 590 | 580 | 581 | +0.17% | 4,400 | 20億7300万 | -0.17% | 24.76 | 0.53 |
| 01/17 | 589 | 589 | 576 | 580 | -1.53% | 8,800 | 20億6944万 | -0.34% | 24.72 | 0.52 |
| 01/16 | 591 | 591 | 582 | 589 | -0.34% | 4,100 | 21億155万 | +1.2% | 25.1 | 0.53 |
| 01/15 | 593 | 593 | 586 | 591 | -0.34% | 5,900 | 21億868万 | +1.37% | 25.19 | 0.53 |
| 01/12 | 605 | 605 | 580 | 593 | -1.33% | 8,300 | 21億1582万 | +1.72% | 25.27 | 0.54 |
| 01/11 | 591 | 609 | 591 | 601 | +1.52% | 10,600 | 21億4436万 | +3.09% | 25.61 | 0.54 |
| 01/10 | 587 | 597 | 586 | 592 | +1.02% | 6,100 | 21億1225万 | +1.72% | 25.23 | 0.54 |
| 01/09 | 595 | 599 | 580 | 586 | -0.68% | 8,100 | 20億9084万 | +0.51% | 24.97 | 0.53 |
| 01/05 | 589 | 592 | 586 | 590 | -0.84% | 5,900 | 21億512万 | +1.2% | 25.14 | 0.53 |
| 01/04 | 594 | 610 | 584 | 595 | +3.66% | 29,900 | 21億2296万 | +1.88% | 25.36 | 0.54 |
| 2023 |
| 12/29 | 570 | 574 | 567 | 574 | +0.53% | 2,900 | 20億4803万 | -1.71% | 24.46 | 0.52 |
| 12/28 | 567 | 576 | 565 | 571 | +1.06% | 4,000 | 20億3732万 | -2.39% | 24.33 | 0.52 |
| 12/27 | 566 | 566 | 560 | 565 | -0.18% | 10,700 | 20億1592万 | -3.58% | 24.08 | 0.51 |
| 12/26 | 568 | 569 | 564 | 566 | -0.88% | 6,400 | 20億1948万 | -3.58% | 24.12 | 0.51 |
| 12/25 | 570 | 575 | 563 | 571 | +0.18% | 5,900 | 20億3732万 | -3.06% | 24.33 | 0.52 |
| 12/22 | 575 | 575 | 569 | 570 | -0.87% | 7,900 | 20億3376万 | -3.39% | 24.29 | 0.52 |
| 12/21 | 576 | 578 | 575 | 575 | -0.17% | 1,700 | 20億5160万 | -2.71% | 24.5 | 0.52 |
| 12/20 | 576 | 580 | 575 | 576 | -0.35% | 6,100 | 20億5516万 | -2.7% | 24.55 | 0.52 |
| 12/19 | 581 | 583 | 574 | 578 | -0.52% | 4,200 | 20億6230万 | -2.69% | 24.63 | 0.52 |
| 12/18 | 589 | 589 | 577 | 581 | +0.35% | 7,500 | 20億7300万 | -2.35% | 24.76 | 0.53 |
| 12/15 | 583 | 587 | 577 | 579 | -0.52% | 4,400 | 20億6587万 | -2.85% | 24.67 | 0.52 |
| 12/14 | 582 | 582 | 582 | 582 | -0.85% | 100 | 20億7657万 | -2.51% | 24.8 | 0.53 |
| 12/13 | 588 | 590 | 582 | 587 | +0.34% | 3,800 | 20億9441万 | -1.84% | 25.01 | 0.53 |
| 12/12 | 589 | 589 | 585 | 585 | -0.51% | 700 | 20億8728万 | -2.17% | 24.93 | 0.53 |
| 12/11 | 587 | 589 | 585 | 588 | +0.86% | 1,900 | 20億9798万 | -1.84% | 25.06 | 0.53 |
| 12/08 | 586 | 589 | 583 | 583 | -1.35% | 3,800 | 20億8014万 | -2.83% | 24.84 | 0.53 |
| 12/07 | 592 | 594 | 589 | 591 | -0.34% | 1,300 | 21億868万 | -1.66% | 25.19 | 0.53 |
| 12/06 | 593 | 593 | 588 | 593 | 0% | 2,100 | 21億1582万 | -1.5% | 25.27 | 0.54 |
| 12/05 | 593 | 593 | 589 | 593 | 0% | 3,300 | 21億1582万 | -1.5% | 25.27 | 0.54 |
| 12/04 | 597 | 597 | 590 | 593 | -0.5% | 4,200 | 21億1582万 | -1.66% | 25.27 | 0.54 |
| 12/01 | 596 | 599 | 595 | 596 | -0.5% | 800 | 21億2652万 | -1.16% | 25.4 | 0.54 |
| 11/30 | 600 | 600 | 594 | 599 | -0.17% | 3,200 | 21億3723万 | -0.66% | 25.53 | 0.54 |
| 11/29 | 600 | 600 | 597 | 600 | +0.33% | 900 | 21億4080万 | -0.5% | 25.57 | 0.54 |
| 11/28 | 600 | 602 | 598 | 598 | -0.33% | 2,700 | 21億3366万 | -0.99% | 25.48 | 0.54 |
| 11/27 | 598 | 601 | 598 | 600 | +0.33% | 1,800 | 21億4080万 | -0.66% | 25.57 | 0.54 |
| 11/24 | 597 | 599 | 597 | 598 | -0.5% | 600 | 21億3366万 | -0.99% | 25.48 | 0.54 |
| 11/22 | 601 | 603 | 597 | 601 | -0.17% | 5,300 | 21億4436万 | -0.5% | 25.61 | 0.54 |
| 11/21 | 602 | 603 | 597 | 602 | 0% | 2,900 | 21億4793万 | -0.5% | 25.65 | 0.54 |
| 11/20 | 604 | 604 | 598 | 602 | -0.17% | 1,100 | 21億4793万 | -0.5% | 25.65 | 0.54 |
| 11/17 | 602 | 603 | 596 | 603 | 0% | 1,600 | 21億5150万 | -0.33% | 25.7 | 0.55 |
| 11/15 | 602 | 606 | 602 | 603 | +0.33% | 1,100 | 21億5150万 | -0.33% | 25.7 | 0.55 |
| 11/14 | 609 | 609 | 600 | 601 | -1.31% | 1,600 | 21億4436万 | -0.66% | 25.61 | 0.54 |
| 11/13 | 606 | 609 | 601 | 609 | +1.16% | 1,600 | 21億7291万 | +0.5% | 25.95 | 0.55 |
| 11/10 | 588 | 616 | 588 | 602 | -0.82% | 12,300 | 21億4793万 | -0.5% | 25.65 | 0.54 |
| 11/09 | 607 | 610 | 607 | 607 | 0% | 2,500 | 21億6577万 | +0.17% | 25.87 | 0.55 |
| 11/08 | 605 | 613 | 604 | 607 | +0.17% | 800 | 21億6577万 | +0.17% | 25.87 | 0.55 |
| 11/07 | 607 | 613 | 602 | 606 | +0.83% | 2,000 | 21億6220万 | 0% | 25.82 | 0.55 |
| 11/06 | 605 | 605 | 599 | 601 | -0.66% | 3,000 | 21億4436万 | -0.83% | 25.61 | 0.54 |
| 11/02 | 605 | 610 | 605 | 605 | -0.66% | 2,800 | 21億5864万 | -0.33% | 25.78 | 0.55 |
| 11/01 | 604 | 609 | 604 | 609 | 0% | 800 | 21億7291万 | +0.33% | 25.95 | 0.55 |
| 10/31 | 609 | 609 | 603 | 609 | 0% | 2,800 | 21億7291万 | +0.33% | 25.95 | 0.55 |
| 10/30 | 608 | 609 | 603 | 609 | +1.16% | 2,000 | 21億7291万 | +0.5% | 25.95 | 0.55 |
| 10/27 | 603 | 607 | 599 | 602 | -0.17% | 5,400 | 21億4793万 | -0.66% | 25.65 | 0.54 |
| 10/26 | 599 | 606 | 598 | 603 | +0.67% | 3,000 | 21億5150万 | -0.5% | 25.7 | 0.55 |
| 10/25 | 607 | 607 | 599 | 599 | -1.16% | 2,000 | 21億3723万 | -1.16% | 25.53 | 0.54 |
| 10/24 | 600 | 606 | 599 | 606 | +0.17% | 3,300 | 21億6220万 | 0% | 25.82 | 0.55 |
| 10/23 | 603 | 609 | 600 | 605 | +0.33% | 3,300 | 21億5864万 | -0.17% | 25.78 | 0.55 |
| 10/20 | 605 | 605 | 602 | 603 | -0.17% | 700 | 21億5150万 | -0.66% | 25.7 | 0.55 |
| 10/19 | 601 | 609 | 601 | 604 | -0.17% | 1,000 | 21億5507万 | -0.49% | 25.74 | 0.55 |
| 10/18 | 604 | 610 | 602 | 605 | -0.49% | 2,700 | 21億5864万 | -0.33% | 25.78 | 0.55 |
| 10/17 | 607 | 609 | 604 | 608 | +0.16% | 700 | 21億6934万 | 0% | 25.91 | 0.55 |
| 10/16 | 607 | 608 | 603 | 607 | 0% | 2,500 | 21億6577万 | -0.16% | 25.87 | 0.55 |
| 10/13 | 604 | 607 | 603 | 607 | +0.33% | 400 | 21億6577万 | -0.16% | 25.87 | 0.55 |
| 10/12 | 605 | 605 | 599 | 605 | 0% | 5,000 | 21億5864万 | -0.49% | 25.78 | 0.55 |
| 10/11 | 607 | 607 | 600 | 605 | 0% | 5,300 | 21億5864万 | -0.66% | 25.78 | 0.55 |
| 10/10 | 605 | 608 | 605 | 605 | -0.82% | 2,800 | 21億5864万 | -0.66% | 25.78 | 0.55 |
| 10/06 | 610 | 610 | 606 | 610 | +0.33% | 1,300 | 21億7648万 | +0.33% | 25.99 | 0.55 |
| 10/05 | 607 | 608 | 606 | 608 | +0.33% | 4,100 | 21億6934万 | +0.16% | 25.91 | 0.55 |
| 10/04 | 609 | 610 | 603 | 606 | -0.49% | 5,000 | 21億6220万 | 0% | 25.82 | 0.55 |
| 10/03 | 611 | 612 | 605 | 609 | -0.33% | 1,800 | 21億7291万 | +0.5% | 25.95 | 0.55 |
| 10/02 | 603 | 611 | 603 | 611 | -0.33% | 1,500 | 21億8004万 | +0.83% | 26.04 | 0.55 |
| 09/29 | 611 | 616 | 611 | 613 | +0.33% | 1,400 | 21億8718万 | +1.16% | 26.12 | 0.56 |
| 09/28 | 609 | 612 | 609 | 611 | 0% | 2,600 | 21億8004万 | +0.83% | 26.04 | 0.56 |
| 09/27 | 604 | 611 | 603 | 611 | +1.16% | 2,700 | 21億8004万 | +0.99% | 26.04 | 0.56 |
| 09/26 | 610 | 610 | 604 | 604 | 0% | 3,300 | 21億5507万 | -0.17% | 25.74 | 0.55 |
| 09/25 | 604 | 606 | 601 | 604 | +0.83% | 2,900 | 21億5507万 | 0% | 25.74 | 0.55 |
| 09/22 | 607 | 613 | 591 | 599 | -0.99% | 8,800 | 21億3723万 | -0.66% | 25.53 | 0.55 |
| 09/21 | 607 | 608 | 605 | 605 | -0.33% | 600 | 21億5864万 | +0.5% | 25.78 | 0.55 |
| 09/20 | 601 | 610 | 601 | 607 | +0.5% | 2,100 | 21億6577万 | +0.83% | 25.87 | 0.55 |
| 09/19 | 606 | 606 | 598 | 604 | -0.33% | 8,700 | 21億5507万 | +0.17% | 25.74 | 0.55 |
