PBR
2023/07/10~2024/02/15
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 |
02/15 | 1,700 | 1,702 | 1,699 | 1,700 | -0.06% | 4,400 | 24億2250万 | -1.85% | 17.98 | 0.51 |
02/14 | 1,721 | 1,721 | 1,701 | 1,701 | -2.8% | 1,200 | 24億2392万 | -1.73% | 18 | 0.51 |
02/13 | 1,750 | 1,750 | 1,730 | 1,750 | 0% | 1,200 | 24億9375万 | +1.27% | 18.51 | 0.53 |
02/09 | 1,750 | 1,769 | 1,750 | 1,750 | -0.34% | 600 | 24億9375万 | +1.63% | 18.51 | 0.53 |
02/08 | 1,783 | 1,783 | 1,756 | 1,756 | 0% | 1,000 | 25億230万 | +2.21% | 18.58 | 0.53 |
02/07 | 1,783 | 1,783 | 1,750 | 1,756 | -2.5% | 2,200 | 25億230万 | +2.51% | 18.58 | 0.53 |
02/06 | 1,816 | 1,950 | 1,800 | 1,801 | +0.11% | 13,800 | 25億6642万 | +5.38% | 19.05 | 0.54 |
02/05 | 1,800 | 1,819 | 1,753 | 1,799 | +0.5% | 1,400 | 25億6357万 | +5.7% | 19.03 | 0.54 |
02/02 | 1,751 | 1,790 | 1,747 | 1,790 | +2.46% | 900 | 25億5075万 | +5.54% | 18.94 | 0.54 |
02/01 | 1,747 | 1,747 | 1,747 | 1,747 | +0.46% | 100 | 24億8947万 | +3.25% | 18.48 | 0.53 |
01/31 | 1,739 | 1,739 | 1,739 | 1,739 | -0.23% | 100 | 24億7807万 | +2.9% | 18.4 | 0.53 |
01/30 | 1,743 | 1,743 | 1,743 | 1,743 | +0.17% | 100 | 24億8377万 | +3.26% | 18.44 | 0.53 |
01/29 | 1,731 | 1,740 | 1,705 | 1,740 | +0.69% | 1,600 | 24億7950万 | +3.2% | 18.41 | 0.53 |
01/26 | 1,720 | 1,728 | 1,700 | 1,728 | +0.41% | 1,000 | 24億6240万 | +2.61% | 18.28 | 0.52 |
01/25 | 1,710 | 1,721 | 1,705 | 1,721 | +1.24% | 1,000 | 24億5242万 | +2.32% | 18.21 | 0.52 |
01/24 | 1,699 | 1,700 | 1,699 | 1,700 | +0.06% | 400 | 24億2250万 | +1.13% | 17.98 | 0.51 |
01/19 | 1,699 | 1,699 | 1,699 | 1,699 | +1.01% | 100 | 24億2107万 | +1.01% | 17.97 | 0.51 |
01/18 | 1,695 | 1,695 | 1,682 | 1,682 | -0.47% | 400 | 23億9685万 | -0.06% | 17.79 | 0.51 |
01/17 | 1,679 | 1,696 | 1,670 | 1,690 | -2.76% | 2,500 | 24億825万 | +0.36% | 17.88 | 0.51 |
01/16 | 1,738 | 1,738 | 1,738 | 1,738 | +0.46% | 100 | 24億7665万 | +3.27% | 18.39 | 0.53 |
01/12 | 1,721 | 1,730 | 1,721 | 1,730 | -0.63% | 200 | 24億6525万 | +2.98% | 18.3 | 0.52 |
01/11 | 1,738 | 1,741 | 1,738 | 1,741 | +2.05% | 600 | 24億8092万 | +3.82% | 18.42 | 0.53 |
01/10 | 1,740 | 1,740 | 1,706 | 1,706 | +0.35% | 700 | 24億3105万 | +2.03% | 18.05 | 0.52 |
01/09 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 400 | 24億2250万 | +1.92% | 17.98 | 0.51 |
01/05 | 1,700 | 1,700 | 1,700 | 1,700 | +1.74% | 100 | 24億2250万 | +2.1% | 17.98 | 0.51 |
01/04 | 1,647 | 1,671 | 1,645 | 1,671 | +3.02% | 1,000 | 23億8117万 | +0.48% | 17.68 | 0.51 |
2023 |
12/29 | 1,622 | 1,623 | 1,622 | 1,622 | +0.56% | 400 | 23億1135万 | -2.41% | 17.16 | 0.49 |
12/28 | 1,613 | 1,613 | 1,613 | 1,613 | -1.04% | 100 | 22億9852万 | -3.18% | 17.06 | 0.49 |
12/27 | 1,651 | 1,651 | 1,630 | 1,630 | -1.27% | 2,400 | 23億2275万 | -2.22% | 17.24 | 0.49 |
12/26 | 1,651 | 1,651 | 1,651 | 1,651 | +0.61% | 400 | 23億5267万 | -1.08% | 17.47 | 0.5 |
12/25 | 1,637 | 1,655 | 1,637 | 1,641 | +0.55% | 600 | 23億3842万 | -1.97% | 17.36 | 0.5 |
12/21 | 1,632 | 1,632 | 1,632 | 1,632 | -1.15% | 200 | 23億2560万 | -2.45% | 17.27 | 0.49 |
12/20 | 1,660 | 1,665 | 1,651 | 1,651 | -1.73% | 800 | 23億5267万 | -1.32% | 17.47 | 0.5 |
12/19 | 1,680 | 1,680 | 1,680 | 1,680 | -1.7% | 100 | 23億9400万 | +0.6% | 17.77 | 0.51 |
12/18 | 1,709 | 1,709 | 1,709 | 1,709 | +1.24% | 100 | 24億3532万 | +2.58% | 18.08 | 0.52 |
12/12 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 100 | 24億540万 | +1.63% | 17.86 | 0.51 |
12/11 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 300 | 24億540万 | +1.87% | 17.86 | 0.51 |
12/05 | 1,671 | 1,688 | 1,669 | 1,688 | +0.24% | 700 | 24億540万 | +2.12% | 17.86 | 0.51 |
12/04 | 1,654 | 1,684 | 1,653 | 1,684 | -0.59% | 500 | 23億9970万 | +1.94% | 17.82 | 0.51 |
12/01 | 1,739 | 1,739 | 1,683 | 1,694 | -1.28% | 1,400 | 24億1395万 | +2.73% | 17.92 | 0.51 |
11/30 | 1,720 | 1,720 | 1,716 | 1,716 | -1.38% | 300 | 24億4530万 | +4.32% | 18.15 | 0.52 |
11/29 | 1,748 | 1,748 | 1,740 | 1,740 | +2.96% | 600 | 24億7950万 | +6.03% | 18.41 | 0.53 |
11/28 | 1,664 | 1,690 | 1,664 | 1,690 | +0.6% | 200 | 24億825万 | +3.11% | 17.88 | 0.51 |
11/27 | 1,699 | 1,699 | 1,680 | 1,680 | +1.27% | 800 | 23億9400万 | +2.56% | 17.77 | 0.51 |
11/22 | 1,673 | 1,673 | 1,633 | 1,659 | +1.04% | 600 | 23億6407万 | +1.34% | 17.55 | 0.5 |
11/21 | 1,642 | 1,642 | 1,642 | 1,642 | +1.8% | 100 | 23億3985万 | +0.24% | 17.37 | 0.5 |
11/20 | 1,613 | 1,613 | 1,613 | 1,613 | -0.74% | 100 | 22億9852万 | -1.53% | 17.06 | 0.49 |
11/15 | 1,625 | 1,625 | 1,625 | 1,625 | -0.18% | 100 | 23億1562万 | -0.91% | 17.19 | 0.49 |
11/14 | 1,640 | 1,640 | 1,628 | 1,628 | -0.79% | 400 | 23億1990万 | -0.85% | 17.22 | 0.49 |
11/10 | 1,655 | 1,655 | 1,641 | 1,641 | -0.61% | 700 | 23億3842万 | -0.24% | 17.36 | 0.5 |
11/09 | 1,750 | 1,750 | 1,651 | 1,651 | -3.17% | 900 | 23億5267万 | +0.36% | 17.47 | 0.5 |
11/08 | 1,659 | 1,731 | 1,659 | 1,705 | +3.15% | 1,100 | 24億2962万 | +3.58% | 18.04 | 0.52 |
11/07 | 1,653 | 1,653 | 1,653 | 1,653 | -2.07% | 100 | 23億5552万 | +0.55% | 17.49 | 0.5 |
11/06 | 1,741 | 1,741 | 1,688 | 1,688 | -4.04% | 800 | 24億540万 | +2.68% | 17.86 | 0.51 |
11/02 | 1,624 | 1,799 | 1,615 | 1,759 | +8.11% | 4,600 | 25億657万 | +7.06% | 18.61 | 0.53 |
10/26 | 1,629 | 1,629 | 1,627 | 1,627 | +0.74% | 600 | 23億1847万 | -0.73% | 17.21 | 0.49 |
10/25 | 1,615 | 1,615 | 1,615 | 1,615 | +2.54% | 200 | 23億137万 | -1.58% | 17.09 | 0.49 |
10/24 | 1,587 | 1,587 | 1,575 | 1,575 | -0.76% | 600 | 22億4437万 | -4.14% | 16.66 | 0.48 |
10/20 | 1,587 | 1,587 | 1,569 | 1,587 | +0.06% | 400 | 22億6147万 | -3.7% | 16.79 | 0.48 |
10/19 | 1,586 | 1,586 | 1,586 | 1,586 | 0% | 100 | 22億6005万 | -3.88% | 16.78 | 0.48 |
10/18 | 1,600 | 1,600 | 1,586 | 1,586 | -0.94% | 300 | 22億6005万 | -4.05% | 16.78 | 0.48 |
10/17 | 1,612 | 1,612 | 1,601 | 1,601 | -3.09% | 300 | 22億8142万 | -3.32% | 16.94 | 0.48 |
10/10 | 1,652 | 1,652 | 1,652 | 1,652 | +3.25% | 300 | 23億5410万 | -0.42% | 17.48 | 0.5 |
10/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 22億8000万 | -3.5% | 16.93 | 0.48 |
10/04 | 1,625 | 1,625 | 1,600 | 1,600 | -1.78% | 700 | 22億8000万 | -3.61% | 16.93 | 0.48 |
10/03 | 1,652 | 1,652 | 1,629 | 1,629 | -3.04% | 700 | 23億2132万 | -2.22% | 17.23 | 0.49 |
09/26 | 1,664 | 1,680 | 1,664 | 1,680 | +0.96% | 1,200 | 23億9400万 | +0.54% | 17.77 | 0.5 |
09/25 | 1,679 | 1,679 | 1,664 | 1,664 | -0.36% | 600 | 23億7120万 | -0.66% | 17.6 | 0.5 |
09/20 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | 23億7975万 | -0.65% | 17.67 | 0.5 |
09/19 | 1,667 | 1,670 | 1,667 | 1,670 | +1.09% | 300 | 23億7975万 | -0.95% | 17.67 | 0.5 |
09/15 | 1,653 | 1,653 | 1,652 | 1,652 | -0.48% | 200 | 23億5410万 | -2.19% | 17.48 | 0.49 |
09/14 | 1,660 | 1,660 | 1,660 | 1,660 | -0.78% | 100 | 23億6550万 | -1.89% | 17.56 | 0.5 |
09/11 | 1,726 | 1,726 | 1,673 | 1,673 | -1.3% | 700 | 23億8402万 | -1.3% | 17.7 | 0.5 |
09/08 | 1,674 | 1,695 | 1,674 | 1,695 | +2.23% | 200 | 24億1537万 | -0.29% | 17.93 | 0.51 |
09/07 | 1,658 | 1,658 | 1,658 | 1,658 | +0.18% | 200 | 23億6265万 | -2.47% | 17.54 | 0.49 |
09/05 | 1,655 | 1,655 | 1,655 | 1,655 | -0.12% | 100 | 23億5837万 | -2.93% | 17.51 | 0.49 |
08/28 | 1,669 | 1,669 | 1,657 | 1,657 | -0.72% | 600 | 23億6122万 | -2.99% | 17.53 | 0.49 |
08/25 | 1,741 | 1,741 | 1,655 | 1,669 | +0.48% | 900 | 23億7832万 | -2.4% | 17.66 | 0.5 |
08/21 | 1,661 | 1,661 | 1,661 | 1,661 | +0.06% | 100 | 23億6692万 | -2.92% | 17.57 | 0.5 |
08/18 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 100 | 23億6550万 | -2.98% | 17.56 | 0.5 |
08/17 | 1,660 | 1,660 | 1,660 | 1,660 | -0.9% | 200 | 23億6550万 | -3.04% | 17.56 | 0.5 |
08/16 | 1,675 | 1,675 | 1,675 | 1,675 | -0.83% | 100 | 23億8687万 | -2.1% | 17.72 | 0.5 |
08/15 | 1,689 | 1,689 | 1,689 | 1,689 | +2.18% | 200 | 24億682万 | -1.17% | 17.87 | 0.5 |
08/14 | 1,647 | 1,653 | 1,647 | 1,653 | -0.12% | 300 | 23億5552万 | -3.22% | 17.49 | 0.49 |
08/10 | 1,655 | 1,655 | 1,655 | 1,655 | +0.12% | 400 | 23億5837万 | -3.16% | 17.51 | 0.49 |
08/09 | 1,655 | 1,655 | 1,653 | 1,653 | -1.25% | 200 | 23億5552万 | -3.28% | 17.49 | 0.49 |
08/07 | 1,633 | 1,674 | 1,633 | 1,674 | +2.51% | 1,000 | 23億8545万 | -1.99% | 17.71 | 0.5 |
08/04 | 1,651 | 1,651 | 1,633 | 1,633 | -1.09% | 300 | 23億2702万 | -4.28% | 17.28 | 0.49 |
08/03 | 1,750 | 1,779 | 1,651 | 1,651 | -5.66% | 1,400 | 23億5267万 | -3.22% | 17.47 | 0.49 |
07/31 | 1,730 | 1,750 | 1,730 | 1,750 | -1.13% | 300 | 24億9375万 | +2.64% | 18.51 | 0.52 |
07/27 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 100 | 25億2225万 | +4% | 18.72 | 0.53 |
07/26 | 1,810 | 1,810 | 1,770 | 1,770 | -2.21% | 500 | 25億2225万 | +4.3% | 18.72 | 0.53 |
07/25 | 1,830 | 1,830 | 1,810 | 1,810 | +1.12% | 1,100 | 25億7925万 | +6.91% | 19.15 | 0.54 |
07/24 | 1,790 | 1,800 | 1,790 | 1,790 | +2.29% | 300 | 25億5075万 | +6.17% | 18.94 | 0.53 |
07/21 | 1,780 | 1,798 | 1,750 | 1,750 | +1.04% | 1,500 | 24億9375万 | +4.17% | 18.51 | 0.52 |
07/20 | 1,738 | 1,738 | 1,732 | 1,732 | -0.46% | 500 | 24億6810万 | +3.4% | 18.32 | 0.52 |
07/13 | 1,740 | 1,740 | 1,740 | 1,740 | -2.25% | 100 | 24億7950万 | +4.07% | 18.41 | 0.52 |
07/12 | 1,780 | 1,780 | 1,780 | 1,780 | +4.71% | 100 | 25億3650万 | +6.59% | 18.83 | 0.53 |
07/11 | 1,700 | 1,700 | 1,700 | 1,700 | -4.49% | 100 | 24億2250万 | +2.04% | 17.98 | 0.51 |
07/10 | 1,799 | 1,799 | 1,780 | 1,780 | +2.3% | 1,700 | 25億3650万 | +6.91% | 18.83 | 0.53 |