PBR
2023/09/27~2024/02/26
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 |
02/26 | 596 | 596 | 588 | 590 | -1.01% | 13,300 | 48億2336万 | +1.2% | 6.78 | 0.57 |
02/22 | 595 | 598 | 585 | 596 | +0.17% | 7,700 | 48億7241万 | +2.23% | 6.85 | 0.57 |
02/21 | 593 | 598 | 581 | 595 | +0.17% | 13,900 | 48億6424万 | +2.41% | 6.84 | 0.57 |
02/20 | 590 | 594 | 584 | 594 | +1.02% | 8,100 | 48億5606万 | +2.41% | 6.83 | 0.57 |
02/19 | 578 | 588 | 578 | 588 | +2.62% | 15,500 | 48億701万 | +1.55% | 6.76 | 0.56 |
02/16 | 561 | 575 | 561 | 573 | +2.14% | 13,500 | 46億8438万 | -1.04% | 6.59 | 0.55 |
02/15 | 588 | 590 | 557 | 561 | -5.71% | 65,600 | 45億8628万 | -3.11% | 6.45 | 0.54 |
02/14 | 592 | 599 | 589 | 595 | +2.06% | 17,400 | 48億6424万 | +2.59% | 6.84 | 0.57 |
02/13 | 580 | 590 | 579 | 583 | -0.34% | 10,700 | 47億6614万 | +0.69% | 6.7 | 0.56 |
02/09 | 583 | 590 | 581 | 585 | -0.17% | 7,900 | 47億8249万 | +1.04% | 6.72 | 0.56 |
02/08 | 588 | 588 | 586 | 586 | -0.68% | 5,400 | 47億9066万 | +1.21% | 6.74 | 0.56 |
02/07 | 593 | 593 | 589 | 590 | 0% | 2,800 | 48億2336万 | +1.72% | 6.78 | 0.57 |
02/06 | 589 | 593 | 585 | 590 | +0.17% | 4,100 | 48億2336万 | +1.9% | 6.78 | 0.57 |
02/05 | 587 | 592 | 587 | 589 | 0% | 1,900 | 48億1519万 | +1.9% | 6.77 | 0.56 |
02/02 | 586 | 590 | 586 | 589 | +0.51% | 3,000 | 48億1519万 | +2.08% | 6.77 | 0.56 |
02/01 | 586 | 589 | 584 | 586 | 0% | 7,300 | 47億9066万 | +1.74% | 6.74 | 0.56 |
01/31 | 583 | 589 | 582 | 586 | +0.51% | 8,500 | 47億9066万 | +1.91% | 6.74 | 0.56 |
01/30 | 583 | 583 | 580 | 583 | 0% | 2,200 | 47億6614万 | +1.57% | 6.7 | 0.56 |
01/29 | 582 | 583 | 578 | 583 | +0.52% | 5,300 | 47億6614万 | +1.57% | 6.7 | 0.56 |
01/26 | 580 | 589 | 578 | 580 | 0% | 9,200 | 47億4161万 | +1.22% | 6.67 | 0.56 |
01/25 | 575 | 580 | 575 | 580 | +1.22% | 4,900 | 47億4161万 | +1.22% | 6.67 | 0.56 |
01/24 | 568 | 574 | 568 | 573 | +0.35% | 5,000 | 46億8438万 | 0% | 6.59 | 0.55 |
01/23 | 572 | 574 | 567 | 571 | -0.17% | 5,400 | 46億6803万 | -0.35% | 6.56 | 0.55 |
01/22 | 567 | 574 | 566 | 572 | +0.88% | 8,100 | 46億7621万 | -0.17% | 6.57 | 0.55 |
01/19 | 565 | 573 | 565 | 567 | -0.18% | 5,400 | 46億3533万 | -1.22% | 6.52 | 0.54 |
01/18 | 565 | 568 | 565 | 568 | +0.71% | 3,500 | 46億4351万 | -1.05% | 6.53 | 0.54 |
01/17 | 570 | 572 | 564 | 564 | -1.05% | 13,600 | 46億1081万 | -1.74% | 6.48 | 0.54 |
01/16 | 572 | 574 | 565 | 570 | -0.18% | 14,200 | 46億5986万 | -0.87% | 6.55 | 0.55 |
01/15 | 575 | 575 | 569 | 571 | -0.52% | 7,200 | 46億6803万 | -0.87% | 6.56 | 0.55 |
01/12 | 580 | 581 | 574 | 574 | -0.86% | 6,600 | 46億9256万 | -0.35% | 6.6 | 0.55 |
01/11 | 582 | 583 | 579 | 579 | -0.86% | 6,800 | 47億3344万 | +0.35% | 6.65 | 0.55 |
01/10 | 578 | 586 | 575 | 584 | +0.86% | 21,100 | 47億7431万 | +1.21% | 6.71 | 0.56 |
01/09 | 580 | 584 | 573 | 579 | -0.17% | 36,500 | 47億3344万 | +0.35% | 6.65 | 0.55 |
01/05 | 590 | 590 | 579 | 580 | -2.19% | 13,700 | 47億4161万 | +0.35% | 6.67 | 0.56 |
01/04 | 574 | 593 | 574 | 593 | -0.17% | 41,200 | 48億4789万 | +2.42% | 6.82 | 0.57 |
2023 |
12/29 | 576 | 594 | 572 | 594 | +3.3% | 14,600 | 48億5606万 | +2.59% | 6.83 | 0.58 |
12/28 | 570 | 577 | 570 | 575 | +1.59% | 6,100 | 47億74万 | -0.69% | 6.61 | 0.56 |
12/27 | 558 | 567 | 557 | 566 | +0.53% | 33,900 | 46億2716万 | -2.41% | 6.51 | 0.55 |
12/26 | 559 | 567 | 559 | 563 | +0.9% | 35,800 | 46億263万 | -3.26% | 6.47 | 0.55 |
12/25 | 563 | 566 | 557 | 558 | -0.71% | 66,200 | 45億6176万 | -4.29% | 6.41 | 0.55 |
12/22 | 566 | 571 | 560 | 562 | -0.53% | 28,000 | 45億9446万 | -3.93% | 6.46 | 0.55 |
12/21 | 570 | 576 | 562 | 565 | -1.05% | 52,700 | 46億1898万 | -3.42% | 6.49 | 0.55 |
12/20 | 579 | 580 | 570 | 571 | -0.87% | 14,600 | 46億6803万 | -2.56% | 6.56 | 0.56 |
12/19 | 571 | 578 | 571 | 576 | +0.88% | 15,700 | 47億891万 | -1.87% | 6.62 | 0.56 |
12/18 | 572 | 578 | 568 | 571 | -0.87% | 35,500 | 46億6803万 | -2.73% | 6.56 | 0.56 |
12/15 | 574 | 578 | 572 | 576 | +0.35% | 27,100 | 47億891万 | -2.04% | 6.62 | 0.56 |
12/14 | 583 | 583 | 571 | 574 | -0.86% | 19,900 | 46億9256万 | -2.38% | 6.6 | 0.56 |
12/13 | 578 | 586 | 578 | 579 | 0% | 17,000 | 47億3344万 | -1.7% | 6.65 | 0.57 |
12/12 | 582 | 582 | 575 | 579 | -0.17% | 15,100 | 47億3344万 | -1.86% | 6.65 | 0.57 |
12/11 | 578 | 582 | 576 | 580 | +0.87% | 12,600 | 47億4161万 | -1.86% | 6.67 | 0.57 |
12/08 | 585 | 585 | 573 | 575 | -1.71% | 17,100 | 47億74万 | -2.87% | 6.61 | 0.56 |
12/07 | 583 | 587 | 582 | 585 | 0% | 14,200 | 47億8249万 | -1.35% | 6.72 | 0.57 |
12/06 | 584 | 590 | 584 | 585 | -0.34% | 7,500 | 47億8249万 | -1.35% | 6.72 | 0.57 |
12/05 | 585 | 591 | 582 | 587 | +0.69% | 16,500 | 47億9884万 | -1.01% | 6.75 | 0.57 |
12/04 | 586 | 592 | 580 | 583 | -0.68% | 21,200 | 47億6614万 | -1.69% | 6.7 | 0.57 |
12/01 | 590 | 591 | 583 | 587 | -0.51% | 11,000 | 47億9884万 | -1.18% | 6.75 | 0.57 |
11/30 | 592 | 593 | 586 | 590 | -0.84% | 5,600 | 48億2336万 | -0.67% | 6.78 | 0.58 |
11/29 | 595 | 596 | 593 | 595 | -0.34% | 9,600 | 48億6424万 | +0.17% | 6.84 | 0.58 |
11/28 | 603 | 603 | 596 | 597 | -1% | 12,900 | 48億8059万 | +0.67% | 6.86 | 0.58 |
11/27 | 609 | 610 | 601 | 603 | 0% | 5,800 | 49億2964万 | +1.69% | 6.93 | 0.59 |
11/24 | 601 | 607 | 601 | 603 | +0.33% | 4,100 | 49億2964万 | +1.86% | 6.93 | 0.59 |
11/22 | 599 | 613 | 599 | 601 | 0% | 19,400 | 49億1329万 | +1.52% | 6.91 | 0.59 |
11/21 | 596 | 606 | 596 | 601 | +0.67% | 10,800 | 49億1329万 | +1.52% | 6.91 | 0.59 |
11/20 | 586 | 602 | 586 | 597 | +1.02% | 13,500 | 48億8059万 | +1.02% | 6.86 | 0.58 |
11/17 | 580 | 593 | 577 | 591 | +1.2% | 9,400 | 48億3154万 | 0% | 6.79 | 0.58 |
11/16 | 581 | 585 | 580 | 584 | -0.17% | 18,500 | 47億7431万 | -1.18% | 6.71 | 0.57 |
11/15 | 581 | 590 | 577 | 585 | -0.17% | 21,900 | 47億8249万 | -1.18% | 6.72 | 0.57 |
11/14 | 586 | 586 | 577 | 586 | 0% | 14,200 | 47億9066万 | -1.18% | 6.74 | 0.57 |
11/13 | 586 | 588 | 579 | 586 | 0% | 10,500 | 47億9066万 | -1.35% | 6.74 | 0.57 |
11/10 | 586 | 590 | 585 | 586 | -0.17% | 7,500 | 47億9066万 | -1.51% | 6.74 | 0.57 |
11/09 | 590 | 594 | 587 | 587 | -0.84% | 15,700 | 47億9884万 | -1.34% | 6.75 | 0.57 |
11/08 | 591 | 600 | 590 | 592 | -1.33% | 17,500 | 48億3971万 | -0.67% | 6.8 | 0.58 |
11/07 | 600 | 600 | 594 | 600 | -0.33% | 9,500 | 49億512万 | +0.5% | 6.9 | 0.59 |
11/06 | 602 | 605 | 596 | 602 | -0.17% | 8,000 | 49億2147万 | +0.67% | 6.92 | 0.59 |
11/02 | 599 | 603 | 592 | 603 | +0.33% | 12,100 | 49億2964万 | +0.5% | 6.93 | 0.59 |
11/01 | 596 | 602 | 595 | 601 | +1.01% | 12,600 | 49億1329万 | 0% | 6.91 | 0.59 |
10/31 | 583 | 595 | 579 | 595 | +1.54% | 10,200 | 48億6424万 | -1.33% | 6.84 | 0.58 |
10/30 | 593 | 593 | 582 | 586 | -1.68% | 9,300 | 47億9066万 | -3.14% | 6.74 | 0.57 |
10/27 | 585 | 596 | 585 | 596 | +1.36% | 9,300 | 48億7241万 | -1.81% | 6.85 | 0.58 |
10/26 | 591 | 591 | 585 | 588 | -0.84% | 6,700 | 48億701万 | -3.29% | 6.76 | 0.57 |
10/25 | 583 | 593 | 581 | 593 | +2.07% | 9,900 | 48億4789万 | -2.79% | 6.82 | 0.58 |
10/24 | 580 | 585 | 565 | 581 | +0.17% | 37,600 | 47億4979万 | -5.07% | 6.68 | 0.57 |
10/23 | 593 | 593 | 579 | 580 | -2.19% | 43,500 | 47億4161万 | -5.69% | 6.67 | 0.57 |
10/20 | 592 | 594 | 585 | 593 | +0.34% | 14,500 | 48億4789万 | -3.89% | 6.82 | 0.58 |
10/19 | 592 | 598 | 589 | 591 | -0.34% | 11,500 | 48億3154万 | -4.52% | 6.79 | 0.58 |
10/18 | 593 | 595 | 588 | 593 | 0% | 4,700 | 48億4789万 | -4.51% | 6.82 | 0.58 |
10/17 | 587 | 595 | 587 | 593 | +1.89% | 14,800 | 48億4789万 | -4.82% | 6.82 | 0.58 |
10/16 | 592 | 593 | 581 | 582 | -1.69% | 28,800 | 47億5796万 | -6.88% | 6.69 | 0.57 |
10/13 | 609 | 609 | 592 | 592 | -2.79% | 17,900 | 48億3971万 | -5.73% | 6.8 | 0.58 |
10/12 | 611 | 611 | 603 | 609 | +0.5% | 9,400 | 49億7869万 | -3.33% | 7 | 0.6 |
10/11 | 608 | 614 | 606 | 606 | -0.66% | 9,200 | 49億5417万 | -4.11% | 6.97 | 0.59 |
10/10 | 604 | 610 | 602 | 610 | +1.33% | 11,100 | 49億8687万 | -3.79% | 7.01 | 0.6 |
10/06 | 606 | 608 | 601 | 602 | -0.66% | 13,800 | 49億2147万 | -5.35% | 6.92 | 0.59 |
10/05 | 602 | 610 | 602 | 606 | +0.83% | 9,800 | 49億5417万 | -4.87% | 6.97 | 0.59 |
10/04 | 592 | 610 | 592 | 601 | -1.8% | 38,900 | 49億1329万 | -5.8% | 6.91 | 0.59 |
10/03 | 618 | 618 | 606 | 612 | -1.29% | 33,600 | 50億322万 | -4.38% | 7.03 | 0.6 |
10/02 | 624 | 632 | 616 | 620 | -1.12% | 26,100 | 50億6862万 | -3.28% | 7.13 | 0.61 |
09/29 | 630 | 633 | 623 | 627 | -0.48% | 23,800 | 51億2585万 | -2.34% | 7.21 | 0.63 |
09/28 | 632 | 637 | 624 | 630 | -3.08% | 80,700 | 51億5037万 | -2.02% | 7.24 | 0.63 |
09/27 | 643 | 658 | 641 | 650 | +1.4% | 80,000 | 53億1388万 | +1.09% | 7.47 | 0.65 |