PBR
2023/09/29~2024/02/28
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 |
02/28 | 352 | 355 | 346 | 351 | -0.85% | 32,600 | 23億887万 | +4.15% | - | 0.41 |
02/27 | 336 | 409 | 336 | 354 | +4.42% | 212,600 | 23億2861万 | +5.36% | - | 0.41 |
02/26 | 336 | 339 | 335 | 339 | +1.19% | 15,900 | 22億2994万 | +1.19% | - | 0.4 |
02/22 | 337 | 339 | 335 | 335 | -0.89% | 6,500 | 22億363万 | 0% | - | 0.39 |
02/21 | 336 | 338 | 334 | 338 | +0.6% | 7,600 | 22億2336万 | +0.9% | - | 0.39 |
02/20 | 335 | 336 | 335 | 336 | +0.9% | 2,600 | 22億1020万 | 0% | - | 0.39 |
02/19 | 333 | 336 | 331 | 333 | +0.3% | 9,800 | 21億9047万 | -0.6% | - | 0.39 |
02/16 | 335 | 337 | 332 | 332 | -0.9% | 3,900 | 21億8389万 | -0.9% | - | 0.39 |
02/15 | 337 | 337 | 333 | 335 | +0.3% | 3,400 | 22億363万 | 0% | - | 0.39 |
02/14 | 339 | 339 | 332 | 334 | -1.18% | 17,100 | 21億9705万 | -0.3% | - | 0.39 |
02/13 | 337 | 338 | 330 | 338 | +1.5% | 15,400 | 22億2336万 | +0.9% | - | 0.39 |
02/09 | 337 | 337 | 331 | 333 | -0.89% | 7,000 | 21億9047万 | -0.6% | - | 0.39 |
02/08 | 334 | 342 | 331 | 336 | +0.6% | 23,600 | 22億1020万 | +0.3% | - | 0.39 |
02/07 | 333 | 335 | 330 | 334 | 0% | 7,100 | 21億9705万 | -0.3% | - | 0.39 |
02/06 | 335 | 337 | 333 | 334 | -0.6% | 4,200 | 21億9705万 | -0.3% | - | 0.39 |
02/05 | 338 | 338 | 321 | 336 | 0% | 22,800 | 22億1020万 | +0.6% | - | 0.39 |
02/02 | 338 | 338 | 333 | 336 | -0.59% | 4,100 | 22億1020万 | +0.6% | - | 0.39 |
02/01 | 337 | 338 | 335 | 338 | +0.3% | 9,400 | 22億2336万 | +1.2% | - | 0.39 |
01/31 | 338 | 338 | 334 | 337 | -0.3% | 11,500 | 22億1678万 | +0.9% | - | 0.39 |
01/30 | 340 | 340 | 335 | 338 | -0.59% | 4,800 | 22億2336万 | +0.9% | - | 0.39 |
01/29 | 337 | 340 | 334 | 340 | +2.41% | 12,000 | 22億3652万 | +1.49% | - | 0.4 |
01/26 | 337 | 337 | 332 | 332 | -0.9% | 9,800 | 21億8389万 | -0.9% | - | 0.39 |
01/25 | 338 | 342 | 335 | 335 | -0.59% | 31,600 | 22億363万 | -0.3% | - | 0.39 |
01/24 | 335 | 337 | 333 | 337 | +1.2% | 9,800 | 22億1678万 | +0.3% | - | 0.39 |
01/23 | 331 | 333 | 330 | 333 | 0% | 8,000 | 21億9047万 | -1.19% | - | 0.39 |
01/22 | 335 | 336 | 328 | 333 | 0% | 32,100 | 21億9047万 | -1.19% | - | 0.39 |
01/19 | 340 | 340 | 332 | 333 | -1.19% | 7,400 | 21億9047万 | -1.48% | - | 0.39 |
01/18 | 340 | 341 | 335 | 337 | -0.3% | 3,800 | 22億1678万 | -0.59% | - | 0.39 |
01/17 | 344 | 346 | 338 | 338 | -0.88% | 18,700 | 22億2336万 | -0.59% | - | 0.39 |
01/16 | 338 | 341 | 334 | 341 | +3.02% | 17,600 | 22億4309万 | 0% | - | 0.4 |
01/15 | 339 | 339 | 331 | 331 | 0% | 10,700 | 21億7731万 | -3.22% | - | 0.39 |
01/12 | 334 | 334 | 328 | 331 | +1.22% | 14,300 | 21億7731万 | -3.5% | - | 0.39 |
01/11 | 335 | 339 | 326 | 327 | -3.82% | 36,200 | 21億5100万 | -4.94% | - | 0.38 |
01/10 | 333 | 340 | 327 | 340 | +2.1% | 18,000 | 22億3652万 | -1.73% | - | 0.4 |
01/09 | 335 | 336 | 330 | 333 | +0.91% | 8,500 | 21億9047万 | -4.03% | - | 0.39 |
01/05 | 331 | 333 | 329 | 330 | 0% | 11,700 | 21億7074万 | -5.44% | - | 0.38 |
01/04 | 333 | 333 | 329 | 330 | +0.3% | 6,700 | 21億7074万 | -5.71% | - | 0.38 |
2023 |
12/29 | 331 | 337 | 320 | 329 | -2.37% | 27,000 | 21億6416万 | -6.53% | - | 0.38 |
12/28 | 320 | 339 | 310 | 337 | +2.43% | 78,300 | 22億1678万 | -4.8% | - | 0.39 |
12/27 | 329 | 341 | 327 | 329 | -2.08% | 74,000 | 21億6416万 | -7.32% | - | 0.38 |
12/26 | 335 | 337 | 326 | 336 | +0.9% | 32,000 | 22億1020万 | -5.88% | - | 0.39 |
12/25 | 339 | 342 | 333 | 333 | -2.35% | 18,500 | 21億9047万 | -6.98% | - | 0.39 |
12/22 | 345 | 345 | 335 | 341 | -0.29% | 17,700 | 22億4309万 | -5.28% | - | 0.4 |
12/21 | 345 | 345 | 340 | 342 | -0.87% | 16,200 | 22億4967万 | -5.26% | - | 0.4 |
12/20 | 351 | 351 | 341 | 345 | 0% | 17,600 | 22億6941万 | -4.7% | - | 0.4 |
12/19 | 349 | 349 | 339 | 345 | +0.58% | 9,200 | 22億6941万 | -4.96% | - | 0.4 |
12/18 | 349 | 349 | 341 | 343 | -1.72% | 5,000 | 22億5625万 | -5.77% | - | 0.4 |
12/15 | 349 | 349 | 340 | 349 | 0% | 17,400 | 22億9572万 | -4.38% | - | 0.41 |
12/14 | 348 | 349 | 345 | 349 | +0.29% | 6,700 | 22億9572万 | -4.64% | - | 0.41 |
12/13 | 357 | 357 | 348 | 348 | -1.14% | 23,000 | 22億8914万 | -5.18% | - | 0.41 |
12/12 | 369 | 369 | 340 | 352 | -3.03% | 24,100 | 23億1545万 | -4.09% | - | 0.41 |
12/11 | 363 | 372 | 357 | 363 | +1.11% | 14,400 | 23億8781万 | -1.36% | - | 0.42 |
12/08 | 361 | 361 | 352 | 359 | -1.91% | 6,900 | 23億6150万 | -2.18% | - | 0.42 |
12/07 | 365 | 366 | 362 | 366 | +0.27% | 4,300 | 24億754万 | -0.27% | - | 0.43 |
12/06 | 360 | 367 | 360 | 365 | +1.39% | 10,900 | 24億97万 | -0.54% | - | 0.43 |
12/05 | 361 | 364 | 360 | 360 | -0.28% | 3,300 | 23億6808万 | -1.64% | - | 0.42 |
12/04 | 367 | 367 | 361 | 361 | -1.63% | 3,300 | 23億7465万 | -1.37% | - | 0.42 |
12/01 | 365 | 368 | 362 | 367 | 0% | 14,300 | 24億1412万 | +0.27% | - | 0.43 |
11/30 | 363 | 371 | 363 | 367 | 0% | 5,000 | 24億1412万 | +0.27% | - | 0.41 |
11/29 | 370 | 371 | 363 | 367 | -0.81% | 6,300 | 24億1412万 | +0.27% | - | 0.41 |
11/28 | 369 | 370 | 366 | 370 | 0% | 3,700 | 24億3386万 | +1.09% | - | 0.41 |
11/27 | 374 | 374 | 370 | 370 | -1.07% | 9,300 | 24億3386万 | +1.09% | - | 0.41 |
11/24 | 375 | 375 | 371 | 374 | +0.27% | 4,000 | 24億6017万 | +2.19% | - | 0.42 |
11/22 | 374 | 374 | 370 | 373 | -0.27% | 4,400 | 24億5359万 | +2.19% | - | 0.41 |
11/21 | 373 | 374 | 370 | 374 | +0.54% | 11,000 | 24億6017万 | +2.47% | - | 0.42 |
11/20 | 372 | 372 | 370 | 372 | +1.09% | 3,400 | 24億4701万 | +1.92% | - | 0.41 |
11/17 | 371 | 374 | 367 | 368 | -0.54% | 7,300 | 24億2070万 | +1.1% | - | 0.41 |
11/16 | 371 | 374 | 370 | 370 | -0.8% | 4,500 | 24億3386万 | +1.65% | - | 0.41 |
11/15 | 367 | 373 | 367 | 373 | +1.08% | 14,300 | 24億5359万 | +2.47% | - | 0.41 |
11/14 | 367 | 370 | 365 | 369 | +0.54% | 14,100 | 24億2728万 | +1.37% | - | 0.41 |
11/13 | 370 | 372 | 367 | 367 | -0.27% | 2,600 | 24億1412万 | +0.82% | - | 0.41 |
11/10 | 372 | 372 | 366 | 368 | -1.08% | 7,200 | 24億2070万 | +1.1% | - | 0.41 |
11/09 | 370 | 372 | 360 | 372 | +0.81% | 5,800 | 24億4701万 | +2.2% | - | 0.41 |
11/08 | 366 | 369 | 364 | 369 | +1.37% | 8,200 | 24億2728万 | +1.37% | - | 0.41 |
11/07 | 365 | 366 | 363 | 364 | 0% | 2,900 | 23億9439万 | 0% | - | 0.4 |
11/06 | 364 | 370 | 361 | 364 | +1.68% | 17,300 | 23億9439万 | -0.27% | - | 0.4 |
11/02 | 356 | 359 | 354 | 358 | +0.85% | 7,000 | 23億5492万 | -2.19% | - | 0.4 |
11/01 | 357 | 357 | 349 | 355 | +0.57% | 3,700 | 23億3519万 | -3.01% | - | 0.39 |
10/31 | 359 | 359 | 341 | 353 | -0.56% | 11,900 | 23億2203万 | -3.81% | - | 0.39 |
10/30 | 357 | 357 | 355 | 355 | -0.56% | 600 | 23億3519万 | -3.53% | - | 0.39 |
10/27 | 357 | 360 | 355 | 357 | -0.83% | 5,600 | 23億4834万 | -3.25% | - | 0.4 |
10/26 | 358 | 363 | 358 | 360 | 0% | 16,700 | 23億6808万 | -2.7% | - | 0.4 |
10/25 | 365 | 365 | 358 | 360 | -1.1% | 2,800 | 23億6808万 | -2.7% | - | 0.4 |
10/24 | 368 | 368 | 357 | 364 | -1.36% | 12,800 | 23億9439万 | -1.89% | - | 0.4 |
10/23 | 366 | 369 | 360 | 369 | +0.82% | 4,400 | 24億2728万 | -0.54% | - | 0.41 |
10/20 | 363 | 368 | 361 | 366 | 0% | 4,700 | 24億754万 | -1.61% | - | 0.41 |
10/19 | 367 | 369 | 364 | 366 | -0.27% | 1,700 | 24億754万 | -1.61% | - | 0.41 |
10/18 | 366 | 369 | 365 | 367 | -0.27% | 2,200 | 24億1412万 | -1.34% | - | 0.41 |
10/17 | 364 | 368 | 360 | 368 | +1.1% | 3,200 | 24億2070万 | -1.34% | - | 0.41 |
10/16 | 365 | 365 | 358 | 364 | +0.83% | 4,300 | 23億9439万 | -2.41% | - | 0.4 |
10/13 | 368 | 368 | 361 | 361 | -2.17% | 4,100 | 23億7465万 | -3.22% | - | 0.4 |
10/12 | 368 | 369 | 363 | 369 | +1.65% | 7,600 | 24億2728万 | -1.34% | - | 0.41 |
10/11 | 366 | 366 | 359 | 363 | -1.09% | 12,200 | 23億8781万 | -2.94% | - | 0.4 |
10/10 | 366 | 369 | 366 | 367 | +0.27% | 3,400 | 24億1412万 | -2.13% | - | 0.41 |
10/06 | 373 | 373 | 366 | 366 | -1.35% | 3,500 | 24億754万 | -2.4% | - | 0.41 |
10/05 | 369 | 375 | 359 | 371 | +0.54% | 21,000 | 24億4043万 | -1.33% | - | 0.41 |
10/04 | 366 | 371 | 360 | 369 | -0.54% | 31,800 | 24億2728万 | -1.86% | - | 0.41 |
10/03 | 375 | 378 | 369 | 371 | -1.59% | 30,000 | 24億4043万 | -1.33% | - | 0.41 |
10/02 | 386 | 386 | 372 | 377 | -2.08% | 12,300 | 24億7990万 | +0.27% | - | 0.42 |
09/29 | 384 | 385 | 376 | 385 | +0.26% | 17,000 | 25億3253万 | +2.39% | - | 0.43 |