PBR
2023/10/12~2024/03/12
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 |
03/12 | 551 | 551 | 550 | 550 | +0.18% | 200 | 55億 | +0.36% | 14.14 | 0.36 |
03/11 | 553 | 557 | 549 | 549 | -1.26% | 11,400 | 54億9000万 | +0.37% | 14.12 | 0.36 |
03/08 | 549 | 556 | 549 | 556 | +0.91% | 4,400 | 55億6000万 | +1.65% | 14.3 | 0.36 |
03/07 | 549 | 553 | 549 | 551 | +0.18% | 6,800 | 55億1000万 | +0.92% | 14.17 | 0.36 |
03/06 | 550 | 557 | 550 | 550 | -1.08% | 6,200 | 55億 | +0.73% | 14.14 | 0.36 |
03/05 | 555 | 556 | 550 | 556 | +0.54% | 2,500 | 55億6000万 | +1.83% | 14.3 | 0.36 |
03/04 | 556 | 556 | 550 | 553 | -0.36% | 6,800 | 55億3000万 | +1.47% | 14.22 | 0.36 |
03/01 | 555 | 555 | 552 | 555 | +0.73% | 6,100 | 55億5000万 | +2.02% | 14.27 | 0.36 |
02/29 | 555 | 555 | 550 | 551 | 0% | 8,200 | 55億1000万 | +1.47% | 14.17 | 0.36 |
02/28 | 551 | 552 | 549 | 551 | 0% | 12,000 | 55億1000万 | +1.66% | 14.17 | 0.36 |
02/27 | 550 | 552 | 549 | 551 | +0.55% | 7,700 | 55億1000万 | +1.66% | 14.17 | 0.36 |
02/26 | 545 | 548 | 545 | 548 | +0.92% | 2,800 | 54億8000万 | +1.29% | 14.09 | 0.36 |
02/22 | 548 | 548 | 541 | 543 | -0.73% | 4,500 | 54億3000万 | +0.37% | 13.96 | 0.35 |
02/21 | 547 | 547 | 543 | 547 | +0.74% | 2,900 | 54億7000万 | +1.11% | 14.06 | 0.35 |
02/20 | 544 | 545 | 543 | 543 | -0.18% | 400 | 54億3000万 | +0.56% | 13.96 | 0.35 |
02/19 | 543 | 545 | 541 | 544 | +0.55% | 3,500 | 54億4000万 | +0.74% | 13.99 | 0.35 |
02/16 | 546 | 548 | 541 | 541 | -0.55% | 6,700 | 54億1000万 | +0.37% | 13.91 | 0.35 |
02/15 | 544 | 544 | 541 | 544 | +0.55% | 800 | 54億4000万 | +0.93% | 13.99 | 0.35 |
02/14 | 543 | 545 | 541 | 541 | -0.37% | 700 | 54億1000万 | +0.19% | 13.91 | 0.35 |
02/13 | 547 | 547 | 543 | 543 | -0.37% | 6,900 | 54億3000万 | +0.56% | 13.96 | 0.35 |
02/09 | 543 | 545 | 541 | 545 | +0.37% | 3,300 | 54億5000万 | +0.93% | 14.01 | 0.35 |
02/08 | 543 | 546 | 543 | 543 | +0.56% | 900 | 54億3000万 | +0.74% | 13.96 | 0.35 |
02/07 | 540 | 544 | 540 | 540 | -1.1% | 4,800 | 54億 | +0.19% | 13.88 | 0.35 |
02/06 | 546 | 548 | 545 | 546 | -0.55% | 1,600 | 54億6000万 | +1.3% | 14.04 | 0.35 |
02/05 | 537 | 550 | 529 | 549 | +1.29% | 42,700 | 54億9000万 | +2.04% | 14.12 | 0.36 |
02/02 | 538 | 542 | 538 | 542 | 0% | 300 | 54億2000万 | +0.93% | 13.94 | 0.35 |
02/01 | 540 | 542 | 539 | 542 | 0% | 2,800 | 54億2000万 | +0.93% | 13.94 | 0.35 |
01/31 | 536 | 542 | 536 | 542 | +0.74% | 1,500 | 54億2000万 | +0.93% | 13.94 | 0.35 |
01/30 | 539 | 545 | 535 | 538 | -0.92% | 6,100 | 53億8000万 | +0.37% | 13.83 | 0.35 |
01/29 | 540 | 543 | 540 | 543 | +0.56% | 1,300 | 54億3000万 | +1.5% | 13.96 | 0.35 |
01/26 | 536 | 540 | 532 | 540 | +1.12% | 2,200 | 54億 | +0.93% | 13.88 | 0.35 |
01/25 | 535 | 535 | 532 | 534 | +0.75% | 5,500 | 53億4000万 | 0% | 13.73 | 0.35 |
01/24 | 529 | 532 | 527 | 530 | +0.19% | 11,200 | 53億 | -0.56% | 13.63 | 0.34 |
01/23 | 535 | 535 | 525 | 529 | -1.12% | 9,800 | 52億9000万 | -0.75% | 13.6 | 0.34 |
01/22 | 536 | 536 | 533 | 535 | 0% | 7,200 | 53億5000万 | +0.38% | 13.76 | 0.35 |
01/19 | 540 | 541 | 535 | 535 | -0.19% | 2,300 | 53億5000万 | +0.56% | 13.76 | 0.35 |
01/18 | 543 | 543 | 536 | 536 | -1.29% | 3,300 | 53億6000万 | +0.75% | 13.78 | 0.35 |
01/17 | 536 | 545 | 536 | 543 | +0.93% | 2,300 | 54億3000万 | +2.07% | 13.96 | 0.35 |
01/16 | 534 | 538 | 534 | 538 | +0.94% | 700 | 53億8000万 | +1.32% | 13.83 | 0.35 |
01/15 | 532 | 541 | 526 | 533 | 0% | 6,800 | 53億3000万 | +0.38% | 13.7 | 0.35 |
01/12 | 540 | 540 | 531 | 533 | -1.84% | 2,400 | 53億3000万 | +0.38% | 13.7 | 0.35 |
01/11 | 550 | 550 | 540 | 543 | -0.55% | 4,300 | 54億3000万 | +2.45% | 13.96 | 0.35 |
01/10 | 550 | 550 | 543 | 546 | -0.73% | 9,700 | 54億6000万 | +3.02% | 14.04 | 0.35 |
01/09 | 538 | 550 | 532 | 550 | +2.8% | 10,100 | 55億 | +3.97% | 14.14 | 0.36 |
01/05 | 537 | 537 | 528 | 535 | -0.37% | 4,300 | 53億5000万 | +1.33% | 13.76 | 0.35 |
01/04 | 531 | 537 | 528 | 537 | +1.13% | 4,600 | 53億7000万 | +1.7% | 13.81 | 0.35 |
2023 |
12/29 | 537 | 538 | 531 | 531 | -0.93% | 2,000 | 53億1000万 | +0.57% | 13.65 | 0.34 |
12/28 | 533 | 536 | 530 | 536 | +0.94% | 1,000 | 53億6000万 | +1.71% | 13.78 | 0.35 |
12/27 | 535 | 535 | 531 | 531 | -0.38% | 1,800 | 53億1000万 | +0.76% | 13.65 | 0.34 |
12/26 | 531 | 533 | 531 | 533 | +0.19% | 1,000 | 53億3000万 | +1.14% | 13.7 | 0.35 |
12/25 | 531 | 532 | 530 | 532 | +0.38% | 2,700 | 53億2000万 | +0.76% | 13.68 | 0.34 |
12/22 | 530 | 530 | 529 | 530 | +0.95% | 3,400 | 53億 | +0.38% | 13.63 | 0.34 |
12/21 | 524 | 525 | 522 | 525 | +0.19% | 1,300 | 52億5000万 | -0.57% | 13.5 | 0.34 |
12/20 | 525 | 527 | 523 | 524 | -0.19% | 1,100 | 52億4000万 | -0.76% | 13.47 | 0.34 |
12/19 | 524 | 525 | 523 | 525 | +0.19% | 1,000 | 52億5000万 | -0.76% | 13.5 | 0.34 |
12/18 | 520 | 525 | 520 | 524 | +0.77% | 2,200 | 52億4000万 | -0.95% | 13.47 | 0.34 |
12/15 | 518 | 520 | 515 | 520 | +0.39% | 1,200 | 52億 | -1.7% | 13.37 | 0.34 |
12/14 | 522 | 526 | 513 | 518 | -0.77% | 6,100 | 51億8000万 | -2.26% | 13.32 | 0.34 |
12/13 | 527 | 529 | 522 | 522 | -1.14% | 3,400 | 52億2000万 | -1.69% | 13.42 | 0.34 |
12/12 | 530 | 530 | 525 | 528 | 0% | 3,800 | 52億8000万 | -0.75% | 13.58 | 0.34 |
12/11 | 526 | 533 | 526 | 528 | -1.12% | 9,000 | 52億8000万 | -0.75% | 13.58 | 0.34 |
12/08 | 525 | 534 | 525 | 534 | +1.52% | 7,600 | 53億4000万 | +0.38% | 13.73 | 0.35 |
12/07 | 527 | 528 | 526 | 526 | -0.19% | 1,700 | 52億6000万 | -1.13% | 13.52 | 0.34 |
12/06 | 530 | 530 | 527 | 527 | -0.19% | 6,100 | 52億7000万 | -0.94% | 13.55 | 0.34 |
12/05 | 528 | 528 | 526 | 528 | +0.19% | 7,200 | 52億8000万 | -0.94% | 13.58 | 0.34 |
12/04 | 528 | 528 | 527 | 527 | -0.19% | 4,800 | 52億7000万 | -1.31% | 13.55 | 0.34 |
12/01 | 526 | 528 | 525 | 528 | +0.19% | 2,900 | 52億8000万 | -1.12% | 13.58 | 0.34 |
11/30 | 528 | 528 | 525 | 527 | -0.19% | 3,800 | 52億7000万 | -1.5% | 13.55 | 0.34 |
11/29 | 527 | 528 | 526 | 528 | 0% | 1,400 | 52億8000万 | -1.31% | 13.58 | 0.34 |
11/28 | 528 | 528 | 527 | 528 | 0% | 1,500 | 52億8000万 | -1.49% | 13.58 | 0.34 |
11/27 | 530 | 530 | 528 | 528 | -0.19% | 1,200 | 52億8000万 | -1.49% | 13.58 | 0.34 |
11/24 | 532 | 532 | 529 | 529 | -0.56% | 4,400 | 52億9000万 | -1.49% | 13.6 | 0.34 |
11/22 | 536 | 536 | 530 | 532 | -0.75% | 3,500 | 53億2000万 | -0.93% | 13.68 | 0.34 |
11/21 | 535 | 536 | 530 | 536 | +0.19% | 3,500 | 53億6000万 | -0.19% | 13.78 | 0.35 |
11/20 | 537 | 539 | 535 | 535 | -0.56% | 1,000 | 53億5000万 | -0.37% | 13.76 | 0.35 |
11/17 | 535 | 538 | 531 | 538 | +0.75% | 700 | 53億8000万 | +0.19% | 13.83 | 0.35 |
11/16 | 533 | 534 | 533 | 534 | +0.19% | 700 | 53億4000万 | -0.56% | 13.73 | 0.35 |
11/15 | 537 | 537 | 530 | 533 | +0.19% | 1,300 | 53億3000万 | -0.74% | 13.7 | 0.35 |
11/14 | 532 | 538 | 532 | 532 | 0% | 1,000 | 53億2000万 | -1.12% | 13.68 | 0.34 |
11/13 | 537 | 538 | 532 | 532 | +0.19% | 1,100 | 53億2000万 | -1.12% | 13.68 | 0.34 |
11/10 | 540 | 540 | 527 | 531 | -2.21% | 10,500 | 53億1000万 | -1.12% | 13.65 | 0.34 |
11/09 | 542 | 543 | 542 | 543 | +0.37% | 3,500 | 54億3000万 | +1.12% | 13.96 | 0.35 |
11/08 | 542 | 542 | 541 | 541 | -0.18% | 500 | 54億1000万 | +0.74% | 13.91 | 0.35 |
11/06 | 540 | 542 | 533 | 542 | +1.31% | 1,700 | 54億2000万 | +0.93% | 13.94 | 0.35 |
11/02 | 534 | 535 | 532 | 535 | +0.56% | 1,000 | 53億5000万 | -0.37% | 13.76 | 0.35 |
11/01 | 532 | 533 | 525 | 532 | 0% | 4,600 | 53億2000万 | -0.93% | 13.68 | 0.34 |
10/31 | 534 | 540 | 530 | 532 | -0.37% | 1,500 | 53億2000万 | -1.12% | 13.68 | 0.34 |
10/30 | 540 | 543 | 533 | 534 | -1.66% | 2,800 | 53億4000万 | -0.74% | 13.73 | 0.35 |
10/27 | 542 | 544 | 542 | 543 | +0.56% | 1,000 | 54億3000万 | +0.74% | 13.96 | 0.35 |
10/26 | 538 | 543 | 538 | 540 | +0.37% | 1,400 | 54億 | +0.19% | 13.88 | 0.35 |
10/25 | 544 | 544 | 538 | 538 | -1.1% | 3,700 | 53億8000万 | -0.19% | 13.83 | 0.35 |
10/24 | 542 | 544 | 542 | 544 | 0% | 700 | 54億4000万 | +0.93% | 13.99 | 0.35 |
10/23 | 543 | 544 | 538 | 544 | +0.74% | 3,200 | 54億4000万 | +0.93% | 13.99 | 0.35 |
10/20 | 539 | 540 | 537 | 540 | +0.19% | 1,000 | 54億 | +0.19% | 13.88 | 0.35 |
10/19 | 533 | 539 | 533 | 539 | +0.75% | 800 | 53億9000万 | 0% | 13.86 | 0.35 |
10/18 | 531 | 535 | 531 | 535 | +0.75% | 500 | 53億5000万 | -0.74% | 13.76 | 0.35 |
10/17 | 532 | 535 | 531 | 531 | -0.38% | 900 | 53億1000万 | -1.67% | 13.65 | 0.34 |
10/16 | 533 | 533 | 533 | 533 | -1.11% | 300 | 53億3000万 | -1.3% | 13.7 | 0.35 |
10/13 | 536 | 539 | 534 | 539 | +0.94% | 500 | 53億9000万 | -0.19% | 13.86 | 0.35 |
10/12 | 534 | 534 | 534 | 534 | -0.56% | 300 | 53億4000万 | -1.11% | 13.73 | 0.35 |