PBR
2023/10/26~2024/03/26
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 |
03/26 | 723 | 723 | 719 | 719 | -0.42% | 13,400 | 45億9234万 | 0% | 6.07 | 0.54 |
03/25 | 720 | 724 | 719 | 722 | -0.14% | 9,700 | 46億1150万 | +0.42% | 6.1 | 0.54 |
03/22 | 728 | 728 | 718 | 723 | -0.14% | 18,600 | 46億1788万 | +0.7% | 6.11 | 0.54 |
03/21 | 721 | 727 | 721 | 724 | +0.42% | 8,900 | 46億2427万 | +0.84% | 6.11 | 0.54 |
03/19 | 714 | 721 | 714 | 721 | +0.28% | 8,000 | 46億511万 | +0.42% | 6.09 | 0.54 |
03/18 | 714 | 723 | 714 | 719 | +0.7% | 8,200 | 45億9234万 | +0.28% | 6.07 | 0.54 |
03/15 | 710 | 717 | 710 | 714 | +0.14% | 3,000 | 45億6040万 | -0.42% | 6.03 | 0.54 |
03/14 | 710 | 719 | 710 | 713 | +0.85% | 8,500 | 45億5401万 | -0.7% | 6.02 | 0.53 |
03/13 | 707 | 710 | 704 | 707 | 0% | 4,700 | 45億1569万 | -1.67% | 5.97 | 0.53 |
03/12 | 707 | 708 | 702 | 707 | -0.42% | 9,500 | 45億1569万 | -1.81% | 5.97 | 0.53 |
03/11 | 712 | 713 | 705 | 710 | -0.98% | 15,600 | 45億3485万 | -1.53% | 6 | 0.53 |
03/08 | 713 | 720 | 712 | 717 | +0.56% | 9,000 | 45億7956万 | -0.83% | 6.06 | 0.54 |
03/07 | 720 | 722 | 713 | 713 | -0.97% | 5,200 | 45億5401万 | -1.38% | 6.02 | 0.53 |
03/06 | 713 | 720 | 712 | 720 | +0.84% | 7,000 | 45億9872万 | -0.55% | 6.08 | 0.54 |
03/05 | 712 | 720 | 711 | 714 | +0.28% | 9,400 | 45億6040万 | -1.38% | 6.03 | 0.54 |
03/04 | 716 | 720 | 712 | 712 | -1.11% | 12,600 | 45億4763万 | -1.79% | 6.01 | 0.53 |
03/01 | 722 | 723 | 712 | 720 | -0.41% | 10,200 | 45億9872万 | -0.55% | 6.08 | 0.54 |
02/29 | 725 | 730 | 723 | 723 | -0.55% | 16,100 | 46億1788万 | 0% | 6.11 | 0.54 |
02/28 | 733 | 733 | 725 | 727 | -0.27% | 11,700 | 46億4343万 | +0.83% | 6.14 | 0.55 |
02/27 | 726 | 731 | 723 | 729 | +0.83% | 19,500 | 46億5621万 | +1.39% | 6.16 | 0.55 |
02/26 | 724 | 726 | 719 | 723 | +0.42% | 5,600 | 46億1788万 | +0.84% | 6.11 | 0.54 |
02/22 | 717 | 720 | 710 | 720 | +0.28% | 15,600 | 45億9872万 | +0.7% | 6.08 | 0.54 |
02/21 | 732 | 732 | 712 | 718 | -1.91% | 15,800 | 45億8595万 | +0.7% | 6.06 | 0.54 |
02/20 | 730 | 734 | 726 | 732 | +0.55% | 12,400 | 46億7537万 | +2.81% | 6.18 | 0.55 |
02/19 | 719 | 728 | 718 | 728 | +1.68% | 5,800 | 46億4982万 | +2.54% | 6.15 | 0.55 |
02/16 | 707 | 718 | 707 | 716 | +1.27% | 5,600 | 45億7318万 | +1.13% | 6.05 | 0.54 |
02/15 | 712 | 717 | 707 | 707 | -0.7% | 12,800 | 45億1569万 | +0.14% | 5.97 | 0.53 |
02/14 | 715 | 720 | 711 | 712 | -0.84% | 10,400 | 45億4763万 | +0.99% | 6.01 | 0.53 |
02/13 | 713 | 722 | 713 | 718 | +0.84% | 10,300 | 45億8595万 | +1.99% | 6.06 | 0.54 |
02/09 | 724 | 724 | 711 | 712 | -1.66% | 10,500 | 45億4763万 | +1.28% | 6.01 | 0.53 |
02/08 | 729 | 730 | 716 | 724 | -0.96% | 29,100 | 46億2427万 | +3.13% | 6.11 | 0.54 |
02/07 | 737 | 737 | 730 | 731 | -0.14% | 11,300 | 46億6898万 | +4.43% | 6.17 | 0.55 |
02/06 | 736 | 738 | 732 | 732 | -0.81% | 7,100 | 46億7537万 | +5.02% | 6.18 | 0.55 |
02/05 | 736 | 738 | 733 | 738 | 0% | 11,400 | 47億1369万 | +6.34% | 6.23 | 0.55 |
02/02 | 746 | 746 | 738 | 738 | -0.54% | 8,500 | 47億1369万 | +6.8% | 6.23 | 0.55 |
02/01 | 741 | 760 | 735 | 742 | +0.82% | 67,600 | 47億3924万 | +8.01% | 6.27 | 0.56 |
01/31 | 752 | 766 | 723 | 736 | +0.27% | 231,700 | 47億92万 | +7.76% | 6.22 | 0.55 |
01/30 | 731 | 760 | 726 | 734 | +1.38% | 112,600 | 46億8814万 | +7.94% | 6.2 | 0.55 |
01/29 | 730 | 739 | 701 | 724 | +0.7% | 37,400 | 46億2427万 | +6.94% | 6.11 | 0.54 |
01/26 | 700 | 724 | 700 | 719 | +3.9% | 34,700 | 45億9234万 | +6.68% | 6.07 | 0.54 |
01/25 | 686 | 698 | 686 | 692 | +0.44% | 14,100 | 44億1988万 | +3.13% | 5.84 | 0.52 |
01/24 | 687 | 693 | 683 | 689 | +0.73% | 16,800 | 44億72万 | +3.14% | 5.82 | 0.52 |
01/23 | 680 | 685 | 674 | 684 | +0.88% | 12,300 | 43億6879万 | +2.86% | 5.78 | 0.51 |
01/22 | 673 | 679 | 672 | 678 | +0.74% | 8,300 | 43億3046万 | +2.26% | 5.73 | 0.51 |
01/19 | 678 | 682 | 673 | 673 | -0.59% | 6,600 | 42億9853万 | +1.66% | 5.68 | 0.5 |
01/18 | 672 | 678 | 672 | 677 | +0.3% | 5,300 | 43億2408万 | +2.42% | 5.72 | 0.51 |
01/17 | 690 | 692 | 675 | 675 | -1.46% | 12,200 | 43億1130万 | +2.43% | 5.7 | 0.51 |
01/16 | 680 | 687 | 679 | 685 | +0.88% | 6,600 | 43億7517万 | +3.95% | 5.78 | 0.51 |
01/15 | 682 | 693 | 666 | 679 | -0.44% | 16,600 | 43億3685万 | +3.03% | 5.73 | 0.51 |
01/12 | 688 | 688 | 676 | 682 | +0.59% | 8,800 | 43億5601万 | +3.33% | 5.76 | 0.51 |
01/11 | 681 | 688 | 677 | 678 | -0.44% | 13,100 | 43億3046万 | +2.57% | 5.73 | 0.51 |
01/10 | 684 | 686 | 680 | 681 | -0.73% | 9,100 | 43億4963万 | +2.87% | 5.75 | 0.51 |
01/09 | 686 | 687 | 681 | 686 | +0.15% | 4,600 | 43億8156万 | +3.31% | 5.79 | 0.51 |
01/05 | 684 | 686 | 676 | 685 | -0.29% | 6,700 | 43億7517万 | +3.01% | 5.78 | 0.51 |
01/04 | 671 | 688 | 662 | 687 | +2.84% | 9,600 | 43億8795万 | +3% | 5.8 | 0.52 |
2023 |
12/29 | 669 | 675 | 661 | 668 | -1.04% | 10,100 | 42億6659万 | +0.15% | 5.64 | 0.5 |
12/28 | 665 | 675 | 656 | 675 | +3.05% | 8,600 | 43億1130万 | +0.9% | 5.7 | 0.51 |
12/27 | 650 | 659 | 650 | 655 | +0.92% | 7,500 | 41億8356万 | -2.24% | 5.53 | 0.49 |
12/26 | 649 | 649 | 645 | 649 | +0.62% | 15,000 | 41億4524万 | -3.42% | 5.48 | 0.49 |
12/25 | 652 | 656 | 641 | 645 | -0.77% | 11,900 | 41億1969万 | -4.44% | 5.45 | 0.48 |
12/22 | 653 | 654 | 649 | 650 | -0.61% | 4,200 | 41億5162万 | -4.13% | 5.49 | 0.49 |
12/21 | 655 | 657 | 650 | 654 | -0.46% | 8,100 | 41億7717万 | -3.68% | 5.52 | 0.49 |
12/20 | 660 | 665 | 656 | 657 | -0.3% | 5,300 | 41億9633万 | -3.38% | 5.55 | 0.49 |
12/19 | 634 | 659 | 631 | 659 | +3.94% | 15,900 | 42億911万 | -3.09% | 5.57 | 0.49 |
12/18 | 620 | 634 | 606 | 634 | +3.09% | 22,600 | 40億4943万 | -6.76% | 5.35 | 0.48 |
12/15 | 625 | 630 | 614 | 615 | +0.33% | 11,100 | 39億2808万 | -9.82% | 5.19 | 0.46 |
12/14 | 635 | 639 | 603 | 613 | -3.46% | 17,600 | 39億1530万 | -10.64% | 5.18 | 0.46 |
12/13 | 642 | 645 | 635 | 635 | -1.09% | 4,200 | 40億5582万 | -7.7% | 5.36 | 0.48 |
12/12 | 647 | 655 | 642 | 642 | -1.08% | 7,200 | 41億53万 | -7.09% | 5.42 | 0.48 |
12/11 | 649 | 656 | 645 | 649 | +0.46% | 8,600 | 41億4524万 | -6.48% | 5.48 | 0.49 |
12/08 | 670 | 675 | 642 | 646 | -3.58% | 15,400 | 41億2608万 | -7.18% | 5.46 | 0.48 |
12/07 | 688 | 688 | 670 | 670 | -2.76% | 6,100 | 42億7937万 | -4.15% | 5.66 | 0.5 |
12/06 | 690 | 698 | 688 | 689 | -0.72% | 11,100 | 44億72万 | -1.43% | 5.82 | 0.52 |
12/05 | 697 | 702 | 694 | 694 | -1.14% | 4,900 | 44億3266万 | -0.57% | 5.86 | 0.52 |
12/04 | 700 | 709 | 696 | 702 | -1.68% | 20,700 | 44億8376万 | +0.57% | 5.93 | 0.53 |
12/01 | 719 | 719 | 707 | 714 | -0.28% | 7,300 | 45億6040万 | +2.59% | 6.03 | 0.54 |
11/30 | 713 | 723 | 709 | 716 | -1.24% | 19,600 | 45億7318万 | +3.17% | 6.05 | 0.54 |
11/29 | 722 | 726 | 715 | 725 | +0.69% | 10,600 | 46億3066万 | +5.07% | 6.12 | 0.54 |
11/28 | 714 | 720 | 710 | 720 | +2.13% | 7,100 | 45億9872万 | +4.96% | 6.08 | 0.54 |
11/27 | 710 | 710 | 700 | 705 | -0.7% | 7,300 | 45億292万 | +3.22% | 5.95 | 0.53 |
11/24 | 710 | 711 | 703 | 710 | 0% | 12,500 | 45億3485万 | +4.57% | 6 | 0.53 |
11/22 | 707 | 712 | 704 | 710 | +1% | 7,400 | 45億3485万 | +5.03% | 6 | 0.53 |
11/21 | 712 | 712 | 700 | 703 | -0.42% | 7,100 | 44億9014万 | +4.77% | 5.94 | 0.53 |
11/20 | 713 | 713 | 706 | 706 | -1.94% | 7,500 | 45億930万 | +6.01% | 5.96 | 0.53 |
11/17 | 684 | 720 | 681 | 720 | +5.26% | 36,200 | 45億9872万 | +8.76% | 6.08 | 0.54 |
11/16 | 681 | 684 | 678 | 684 | +1.18% | 5,500 | 43億6879万 | +3.95% | 5.78 | 0.51 |
11/15 | 665 | 676 | 664 | 676 | +2.58% | 9,000 | 43億1769万 | +3.21% | 5.71 | 0.51 |
11/14 | 666 | 666 | 656 | 659 | -1.2% | 4,000 | 42億911万 | +0.92% | 5.57 | 0.49 |
11/13 | 690 | 692 | 665 | 667 | -3.33% | 29,900 | 42億6021万 | +2.46% | 5.63 | 0.5 |
11/10 | 692 | 692 | 686 | 690 | -0.86% | 7,700 | 44億711万 | +6.48% | 5.83 | 0.52 |
11/09 | 679 | 700 | 677 | 696 | +2.5% | 6,400 | 44億4543万 | +8.07% | 5.88 | 0.52 |
11/08 | 708 | 716 | 672 | 679 | -4.23% | 25,900 | 43億3685万 | +5.93% | 5.73 | 0.51 |
11/07 | 703 | 720 | 703 | 709 | +1.14% | 21,700 | 45億2847万 | +10.78% | 5.99 | 0.53 |
11/06 | 717 | 717 | 684 | 701 | -0.99% | 19,300 | 44億7737万 | +10.05% | 5.92 | 0.53 |
11/02 | 730 | 730 | 689 | 708 | -1.12% | 24,600 | 45億2208万 | +11.5% | 5.98 | 0.53 |
11/01 | 690 | 720 | 687 | 716 | +5.29% | 47,100 | 45億7318万 | +13.29% | 6.05 | 0.54 |
10/31 | 672 | 680 | 654 | 680 | +3.34% | 51,500 | 43億4324万 | +7.94% | 5.74 | 0.51 |
10/30 | 682 | 688 | 658 | 658 | -4.5% | 73,800 | 42億272万 | +4.78% | 5.56 | 0.49 |
10/27 | 690 | 694 | 667 | 689 | +4.39% | 78,600 | 44億72万 | +9.89% | 5.82 | 0.52 |
10/26 | 642 | 662 | 638 | 660 | +0.92% | 36,100 | 42億1550万 | +5.6% | 5.57 | 0.5 |