PBR
2023/08/28~2024/01/24
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 |
01/24 | 704 | 707 | 700 | 706 | +0.86% | 30,500 | 134億5536万 | 0% | 12.98 | 0.42 |
01/23 | 701 | 710 | 697 | 700 | -0.43% | 57,400 | 133億4101万 | -0.85% | 12.87 | 0.41 |
01/22 | 698 | 707 | 698 | 703 | +0.86% | 83,300 | 133億9818万 | -0.57% | 12.93 | 0.41 |
01/19 | 698 | 702 | 696 | 697 | -0.14% | 28,000 | 132億8383万 | -1.55% | 12.82 | 0.41 |
01/18 | 704 | 706 | 698 | 698 | 0% | 26,900 | 133億289万 | -1.55% | 12.84 | 0.41 |
01/17 | 703 | 710 | 698 | 698 | 0% | 43,800 | 133億289万 | -1.69% | 12.84 | 0.41 |
01/16 | 709 | 712 | 695 | 698 | -1.41% | 76,900 | 133億289万 | -1.97% | 12.84 | 0.41 |
01/15 | 711 | 720 | 702 | 708 | -0.28% | 89,100 | 134億9347万 | -0.7% | 13.02 | 0.42 |
01/12 | 723 | 727 | 708 | 710 | -1.53% | 44,900 | 135億3159万 | -0.56% | 13.06 | 0.42 |
01/11 | 725 | 725 | 720 | 721 | -0.14% | 11,200 | 137億4124万 | +0.84% | 13.26 | 0.42 |
01/10 | 722 | 725 | 719 | 722 | 0% | 16,600 | 137億6029万 | +0.84% | 13.28 | 0.42 |
01/09 | 720 | 724 | 718 | 722 | +0.56% | 16,200 | 137億6029万 | +0.84% | 13.28 | 0.42 |
01/05 | 720 | 724 | 716 | 718 | +0.28% | 14,500 | 136億8406万 | +0.14% | 13.21 | 0.42 |
01/04 | 711 | 720 | 708 | 716 | +1.42% | 18,300 | 136億4594万 | -0.14% | 13.17 | 0.42 |
2023 |
12/29 | 703 | 708 | 703 | 706 | +0.57% | 8,600 | 134億5536万 | -1.67% | 12.98 | 0.42 |
12/28 | 705 | 706 | 702 | 702 | -0.85% | 7,100 | 133億7912万 | -2.23% | 12.91 | 0.41 |
12/27 | 700 | 709 | 699 | 708 | +1.14% | 24,600 | 134億9347万 | -1.53% | 13.02 | 0.42 |
12/26 | 702 | 702 | 697 | 700 | +0.29% | 8,300 | 133億4101万 | -2.64% | 12.87 | 0.41 |
12/25 | 699 | 704 | 698 | 698 | -0.85% | 10,900 | 133億289万 | -2.92% | 12.84 | 0.41 |
12/22 | 701 | 704 | 701 | 704 | +0.72% | 6,200 | 134億1724万 | -2.22% | 12.95 | 0.41 |
12/21 | 701 | 703 | 694 | 699 | -0.43% | 12,900 | 133億2195万 | -2.92% | 12.86 | 0.41 |
12/20 | 700 | 705 | 699 | 702 | -0.28% | 10,200 | 133億7912万 | -2.5% | 12.91 | 0.41 |
12/19 | 700 | 708 | 692 | 704 | +1% | 35,200 | 134億1724万 | -2.36% | 12.95 | 0.41 |
12/18 | 712 | 712 | 693 | 697 | -2.11% | 48,600 | 132億8383万 | -3.33% | 12.82 | 0.41 |
12/15 | 718 | 719 | 712 | 712 | -0.14% | 5,100 | 135億6971万 | -1.25% | 13.1 | 0.42 |
12/14 | 719 | 719 | 713 | 713 | -1.38% | 6,600 | 135億8877万 | -1.11% | 13.11 | 0.42 |
12/13 | 721 | 724 | 715 | 723 | -0.41% | 9,200 | 137億7935万 | +0.28% | 13.3 | 0.43 |
12/12 | 728 | 731 | 725 | 726 | -0.55% | 4,100 | 138億3653万 | +0.83% | 13.35 | 0.43 |
12/11 | 721 | 733 | 721 | 730 | +0.97% | 11,000 | 139億1276万 | +1.39% | 13.43 | 0.43 |
12/08 | 731 | 736 | 722 | 723 | -1.63% | 12,000 | 137億7935万 | +0.56% | 13.3 | 0.43 |
12/07 | 736 | 737 | 732 | 735 | -0.27% | 6,600 | 140億806万 | +2.23% | 13.52 | 0.43 |
12/06 | 728 | 738 | 728 | 737 | +0.82% | 7,400 | 140億4617万 | +2.65% | 13.56 | 0.43 |
12/05 | 733 | 736 | 723 | 731 | -0.27% | 13,900 | 139億3182万 | +2.09% | 13.44 | 0.43 |
12/04 | 735 | 744 | 733 | 733 | -0.14% | 8,900 | 139億6994万 | +2.52% | 13.48 | 0.43 |
12/01 | 740 | 743 | 730 | 734 | -0.14% | 22,600 | 139億8900万 | +2.8% | 13.5 | 0.43 |
11/30 | 733 | 742 | 726 | 735 | +1.1% | 32,300 | 140億806万 | +3.09% | 13.52 | 0.43 |
11/29 | 733 | 735 | 726 | 727 | -0.82% | 17,400 | 138億5559万 | +2.11% | 13.37 | 0.43 |
11/28 | 730 | 733 | 726 | 733 | +0.83% | 10,600 | 139億6994万 | +3.09% | 13.48 | 0.43 |
11/27 | 720 | 727 | 720 | 727 | +1.25% | 21,500 | 138億5559万 | +2.25% | 13.37 | 0.43 |
11/24 | 719 | 727 | 716 | 718 | 0% | 22,500 | 136億8406万 | +1.13% | 13.21 | 0.42 |
11/22 | 710 | 718 | 710 | 718 | +1.27% | 6,900 | 136億8406万 | +0.98% | 13.21 | 0.42 |
11/21 | 713 | 714 | 709 | 709 | -0.56% | 16,400 | 135億1253万 | -0.14% | 13.04 | 0.42 |
11/20 | 715 | 717 | 712 | 713 | -0.14% | 10,700 | 135億8877万 | +0.42% | 13.11 | 0.42 |
11/17 | 706 | 714 | 706 | 714 | +1.13% | 6,300 | 136億783万 | +0.56% | 13.13 | 0.42 |
11/16 | 708 | 708 | 703 | 706 | -0.42% | 8,000 | 134億5536万 | -0.7% | 12.98 | 0.42 |
11/15 | 713 | 713 | 709 | 709 | -0.28% | 3,700 | 135億1253万 | -0.42% | 13.04 | 0.42 |
11/14 | 715 | 715 | 705 | 711 | +0.42% | 12,300 | 135億5065万 | -0.28% | 13.08 | 0.42 |
11/13 | 713 | 714 | 707 | 708 | -0.42% | 7,200 | 134億9347万 | -0.7% | 13.02 | 0.42 |
11/10 | 702 | 711 | 699 | 711 | +0.57% | 10,600 | 135億5065万 | -0.28% | 13.08 | 0.42 |
11/09 | 701 | 709 | 698 | 707 | +1.29% | 11,500 | 134億7442万 | -0.84% | 13 | 0.42 |
11/08 | 716 | 716 | 697 | 698 | -2.92% | 26,700 | 133億289万 | -2.24% | 12.84 | 0.41 |
11/07 | 705 | 723 | 703 | 719 | +1.84% | 45,400 | 137億312万 | +0.56% | 13.22 | 0.42 |
11/06 | 709 | 711 | 703 | 706 | -0.42% | 24,600 | 134億5536万 | -1.4% | 12.98 | 0.42 |
11/02 | 724 | 724 | 701 | 709 | -1.12% | 32,400 | 135億1253万 | -1.12% | 13.04 | 0.42 |
11/01 | 723 | 725 | 714 | 717 | +0.7% | 17,300 | 136億6500万 | -0.28% | 13.19 | 0.42 |
10/31 | 695 | 714 | 691 | 712 | +3.79% | 36,200 | 135億6971万 | -0.97% | 13.1 | 0.42 |
10/30 | 721 | 726 | 686 | 686 | -4.85% | 136,100 | 130億7419万 | -4.72% | 12.62 | 0.4 |
10/27 | 709 | 721 | 709 | 721 | +1.69% | 10,200 | 137億4124万 | -0.14% | 13.26 | 0.42 |
10/26 | 709 | 716 | 703 | 709 | 0% | 10,700 | 135億1253万 | -1.8% | 13.04 | 0.42 |
10/25 | 705 | 716 | 705 | 709 | +0.85% | 6,200 | 135億1253万 | -1.94% | 13.04 | 0.42 |
10/24 | 713 | 713 | 691 | 703 | -0.57% | 36,000 | 133億9818万 | -2.9% | 12.93 | 0.41 |
10/23 | 714 | 715 | 707 | 707 | -1.39% | 9,600 | 134億7442万 | -2.62% | 13 | 0.42 |
10/20 | 719 | 719 | 714 | 717 | +0.28% | 4,600 | 136億6500万 | -1.38% | 13.19 | 0.42 |
10/19 | 723 | 723 | 713 | 715 | -2.32% | 9,600 | 136億2688万 | -1.79% | 13.15 | 0.42 |
10/18 | 716 | 732 | 710 | 732 | +3.39% | 31,000 | 139億5088万 | +0.41% | 13.46 | 0.43 |
10/17 | 707 | 712 | 705 | 708 | +0.14% | 9,100 | 134億9347万 | -2.88% | 13.02 | 0.42 |
10/16 | 717 | 717 | 707 | 707 | -0.98% | 12,000 | 134億7442万 | -3.15% | 13 | 0.42 |
10/13 | 732 | 732 | 714 | 714 | -2.19% | 27,700 | 136億783万 | -2.33% | 13.13 | 0.42 |
10/12 | 730 | 733 | 723 | 730 | +0.69% | 17,400 | 139億1276万 | -0.27% | 13.43 | 0.43 |
10/11 | 735 | 735 | 725 | 725 | -1.36% | 19,500 | 138億1747万 | -1.09% | 13.33 | 0.43 |
10/10 | 730 | 739 | 730 | 735 | +1.66% | 14,500 | 140億806万 | +0.14% | 13.52 | 0.43 |
10/06 | 720 | 727 | 719 | 723 | +1.12% | 11,900 | 137億7935万 | -1.5% | 13.3 | 0.43 |
10/05 | 715 | 720 | 710 | 715 | +0.85% | 14,200 | 136億2688万 | -2.72% | 13.15 | 0.42 |
10/04 | 709 | 713 | 694 | 709 | -1.39% | 45,300 | 135億1253万 | -3.67% | 13.04 | 0.42 |
10/03 | 734 | 734 | 718 | 719 | -1.64% | 13,000 | 137億312万 | -2.44% | 13.22 | 0.42 |
10/02 | 737 | 746 | 731 | 731 | -0.81% | 20,000 | 139億3182万 | -0.81% | 13.44 | 0.43 |
09/29 | 747 | 752 | 734 | 737 | -1.07% | 28,700 | 140億4617万 | 0% | 13.56 | 0.45 |
09/28 | 747 | 749 | 743 | 745 | 0% | 20,100 | 141億9864万 | +1.22% | 13.7 | 0.46 |
09/27 | 739 | 745 | 733 | 745 | +1.64% | 17,700 | 141億9864万 | +1.36% | 13.7 | 0.46 |
09/26 | 733 | 737 | 733 | 733 | +0.14% | 7,500 | 139億6994万 | -0.14% | 13.48 | 0.45 |
09/25 | 723 | 735 | 723 | 732 | +1.1% | 13,200 | 139億5088万 | -0.14% | 13.46 | 0.45 |
09/22 | 725 | 732 | 724 | 724 | -0.14% | 12,200 | 137億9841万 | -1.23% | 13.32 | 0.45 |
09/21 | 733 | 736 | 725 | 725 | -1.09% | 12,400 | 138億1747万 | -0.96% | 13.33 | 0.45 |
09/20 | 746 | 746 | 730 | 733 | -1.61% | 30,600 | 139億6994万 | +0.14% | 13.48 | 0.45 |
09/19 | 741 | 745 | 739 | 745 | +0.4% | 18,600 | 141億9864万 | +1.78% | 13.7 | 0.46 |
09/15 | 738 | 742 | 737 | 742 | +0.41% | 13,900 | 141億4147万 | +1.37% | 13.65 | 0.46 |
09/14 | 736 | 740 | 734 | 739 | +0.41% | 8,000 | 140億8429万 | +1.09% | 13.59 | 0.45 |
09/13 | 739 | 739 | 733 | 736 | 0% | 10,500 | 140億2712万 | +0.68% | 13.54 | 0.45 |
09/12 | 740 | 741 | 735 | 736 | 0% | 4,000 | 140億2712万 | +0.82% | 13.54 | 0.45 |
09/11 | 731 | 737 | 728 | 736 | +0.82% | 15,400 | 140億2712万 | +0.96% | 13.54 | 0.45 |
09/08 | 733 | 735 | 730 | 730 | -1.48% | 14,900 | 139億1276万 | +0.27% | 13.43 | 0.45 |
09/07 | 741 | 743 | 733 | 741 | +0.14% | 15,600 | 141億2241万 | +1.93% | 13.63 | 0.46 |
09/06 | 743 | 743 | 737 | 740 | -0.4% | 10,400 | 141億335万 | +1.79% | 13.61 | 0.45 |
09/05 | 731 | 745 | 731 | 743 | -0.13% | 35,700 | 141億6053万 | +2.34% | 13.67 | 0.46 |
09/04 | 745 | 745 | 735 | 744 | -0.13% | 11,800 | 141億7958万 | +2.34% | 13.68 | 0.46 |
09/01 | 746 | 746 | 741 | 745 | -0.13% | 16,300 | 141億9864万 | +2.48% | 13.7 | 0.46 |
08/31 | 740 | 747 | 740 | 746 | +0.81% | 23,000 | 142億1770万 | +2.61% | 13.72 | 0.46 |
08/30 | 737 | 745 | 737 | 740 | +0.41% | 15,300 | 141億335万 | +1.79% | 13.61 | 0.45 |
08/29 | 733 | 741 | 733 | 737 | +0.68% | 19,100 | 140億4617万 | +1.24% | 13.56 | 0.45 |
08/28 | 726 | 733 | 724 | 732 | +1.67% | 16,900 | 139億5088万 | +0.55% | 13.46 | 0.45 |