PBR
2023/08/31~2024/01/29
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 |
01/29 | 770 | 771 | 764 | 766 | -0.52% | 52,700 | 202億8052万 | +0.66% | 15.86 | 0.79 |
01/26 | 774 | 781 | 762 | 770 | -1.03% | 72,400 | 203億8642万 | +1.32% | 15.95 | 0.79 |
01/25 | 767 | 790 | 766 | 778 | +1.3% | 67,400 | 205億9823万 | +2.5% | 16.11 | 0.8 |
01/24 | 778 | 781 | 766 | 768 | -1.41% | 47,400 | 203億3347万 | +1.45% | 15.9 | 0.79 |
01/23 | 783 | 788 | 771 | 779 | +0.39% | 90,300 | 206億2471万 | +3.04% | 16.13 | 0.8 |
01/22 | 760 | 777 | 760 | 776 | +2.11% | 78,500 | 205億4528万 | +2.92% | 16.07 | 0.8 |
01/19 | 758 | 778 | 755 | 760 | +1.06% | 93,000 | 201億2166万 | +1.2% | 15.74 | 0.78 |
01/18 | 753 | 766 | 749 | 752 | -0.13% | 83,800 | 199億986万 | +0.4% | 15.57 | 0.78 |
01/17 | 760 | 763 | 750 | 753 | -0.66% | 115,600 | 199億3633万 | +0.67% | 15.59 | 0.78 |
01/16 | 760 | 763 | 756 | 758 | -0.52% | 63,000 | 200億6871万 | +1.61% | 15.7 | 0.78 |
01/15 | 762 | 769 | 754 | 762 | -0.65% | 61,000 | 201億7462万 | +2.28% | 15.78 | 0.79 |
01/12 | 765 | 767 | 754 | 767 | +0.26% | 91,000 | 203億699万 | +3.23% | 15.88 | 0.79 |
01/11 | 777 | 777 | 755 | 765 | -0.65% | 83,900 | 202億5404万 | +3.24% | 15.84 | 0.79 |
01/10 | 769 | 779 | 766 | 770 | 0% | 64,900 | 203億8642万 | +4.34% | 15.95 | 0.79 |
01/09 | 770 | 778 | 757 | 770 | +1.45% | 108,300 | 203億8642万 | +4.62% | 15.95 | 0.79 |
01/05 | 776 | 776 | 753 | 759 | -2.19% | 64,400 | 200億9519万 | +3.55% | 15.72 | 0.78 |
01/04 | 756 | 777 | 743 | 776 | +2.24% | 96,900 | 205億4528万 | +6.16% | 16.07 | 0.8 |
2023 |
12/29 | 758 | 760 | 750 | 759 | -0.39% | 39,800 | 200億9519万 | +4.26% | 15.72 | 0.82 |
12/28 | 758 | 762 | 746 | 762 | +1.33% | 55,000 | 201億7462万 | +4.96% | 15.78 | 0.83 |
12/27 | 740 | 756 | 737 | 752 | +2.59% | 76,600 | 199億986万 | +3.87% | 15.57 | 0.82 |
12/26 | 750 | 755 | 730 | 733 | -1.61% | 56,900 | 194億682万 | +1.52% | 15.18 | 0.8 |
12/25 | 749 | 753 | 737 | 745 | -0.4% | 52,600 | 197億2453万 | +3.47% | 15.43 | 0.81 |
12/22 | 738 | 759 | 738 | 748 | +0.81% | 52,100 | 198億395万 | +4.32% | 15.49 | 0.81 |
12/21 | 748 | 755 | 742 | 742 | -0.93% | 71,400 | 196億4510万 | +3.92% | 15.37 | 0.8 |
12/20 | 750 | 761 | 749 | 749 | +0.4% | 79,400 | 198億3043万 | +5.2% | 15.51 | 0.81 |
12/19 | 743 | 753 | 735 | 746 | +0.81% | 67,900 | 197億5100万 | +5.22% | 15.45 | 0.81 |
12/18 | 742 | 744 | 731 | 740 | -0.54% | 69,300 | 195億9215万 | +4.82% | 15.32 | 0.8 |
12/15 | 733 | 746 | 729 | 744 | +2.62% | 76,600 | 196億9805万 | +5.53% | 15.41 | 0.81 |
12/14 | 735 | 745 | 719 | 725 | -0.14% | 69,400 | 191億9501万 | +3.13% | 15.01 | 0.79 |
12/13 | 712 | 731 | 712 | 726 | +1.97% | 58,400 | 192億2148万 | +3.57% | 15.03 | 0.79 |
12/12 | 728 | 733 | 706 | 712 | -1.39% | 76,500 | 188億5082万 | +1.86% | 14.74 | 0.77 |
12/11 | 712 | 724 | 712 | 722 | +1.98% | 53,300 | 191億1558万 | +3.59% | 14.95 | 0.78 |
12/08 | 714 | 719 | 701 | 708 | -0.84% | 131,500 | 187億4492万 | +2.02% | 14.66 | 0.77 |
12/07 | 726 | 726 | 713 | 714 | -2.46% | 83,700 | 189億377万 | +3.18% | 14.79 | 0.77 |
12/06 | 713 | 738 | 711 | 732 | +3.54% | 96,400 | 193億8034万 | +5.78% | 15.16 | 0.79 |
12/05 | 715 | 722 | 707 | 707 | -0.98% | 51,200 | 187億1844万 | +2.46% | 14.64 | 0.77 |
12/04 | 706 | 717 | 699 | 714 | +1.71% | 60,200 | 189億377万 | +3.33% | 14.79 | 0.77 |
12/01 | 700 | 709 | 700 | 702 | -0.14% | 60,100 | 185億8606万 | +1.74% | 14.54 | 0.76 |
11/30 | 706 | 707 | 695 | 703 | -0.42% | 91,300 | 186億1254万 | +1.74% | 14.56 | 0.76 |
11/29 | 705 | 711 | 702 | 706 | -0.56% | 38,400 | 186億9197万 | +2.17% | 14.62 | 0.77 |
11/28 | 710 | 710 | 699 | 710 | +1.14% | 36,400 | 187億9787万 | +2.75% | 14.7 | 0.77 |
11/27 | 710 | 720 | 701 | 702 | -1.13% | 40,600 | 185億8606万 | +1.45% | 14.54 | 0.76 |
11/24 | 716 | 717 | 707 | 710 | +0.57% | 54,600 | 187億9787万 | +2.6% | 14.7 | 0.77 |
11/22 | 695 | 720 | 695 | 706 | +1.73% | 99,800 | 186億9197万 | +1.88% | 14.62 | 0.77 |
11/21 | 691 | 698 | 687 | 694 | +0.43% | 84,300 | 183億7426万 | 0% | 14.37 | 0.75 |
11/20 | 686 | 699 | 686 | 691 | +1.62% | 56,000 | 182億9483万 | -0.43% | 14.31 | 0.75 |
11/17 | 675 | 680 | 670 | 680 | +0.89% | 43,000 | 180億359万 | -2.16% | 14.08 | 0.74 |
11/16 | 679 | 683 | 671 | 674 | -1.75% | 73,500 | 178億4474万 | -3.44% | 13.96 | 0.73 |
11/15 | 679 | 692 | 678 | 686 | +3% | 84,600 | 181億6245万 | -2% | 14.21 | 0.74 |
11/14 | 672 | 675 | 666 | 666 | -1.33% | 57,800 | 176億3293万 | -5.13% | 13.79 | 0.72 |
11/13 | 703 | 703 | 672 | 675 | -4.12% | 106,100 | 178億7121万 | -4.12% | 13.98 | 0.73 |
11/10 | 708 | 708 | 687 | 704 | -0.28% | 100,000 | 186億3901万 | -0.14% | 14.58 | 0.76 |
11/09 | 680 | 706 | 678 | 706 | +5.06% | 78,200 | 186億9197万 | +0.14% | 14.62 | 0.77 |
11/08 | 687 | 690 | 670 | 672 | -1.9% | 172,300 | 177億9179万 | -4.82% | 13.92 | 0.73 |
11/07 | 665 | 694 | 665 | 685 | +4.42% | 131,800 | 181億3597万 | -3.25% | 14.19 | 0.74 |
11/06 | 651 | 665 | 649 | 656 | 0% | 178,800 | 173億6817万 | -7.74% | 13.58 | 0.71 |
11/02 | 661 | 667 | 645 | 656 | -0.3% | 246,800 | 173億6817万 | -8.12% | 13.58 | 0.71 |
11/01 | 704 | 715 | 657 | 658 | -7.45% | 291,100 | 174億2112万 | -8.36% | 13.63 | 0.71 |
10/31 | 670 | 712 | 670 | 711 | +3.34% | 181,300 | 188億2435万 | -1.52% | 14.72 | 0.77 |
10/30 | 698 | 700 | 687 | 688 | -3.91% | 377,800 | 182億1540万 | -4.84% | 14.25 | 0.75 |
10/27 | 708 | 719 | 703 | 716 | +1.56% | 47,400 | 189億5673万 | -1.38% | 14.83 | 0.78 |
10/26 | 713 | 723 | 700 | 705 | -0.84% | 63,000 | 186億6549万 | -2.89% | 14.6 | 0.76 |
10/25 | 715 | 721 | 709 | 711 | -0.84% | 50,200 | 188億2435万 | -2.34% | 14.72 | 0.77 |
10/24 | 705 | 719 | 687 | 717 | +1.56% | 80,100 | 189億8320万 | -1.78% | 14.85 | 0.78 |
10/23 | 708 | 719 | 702 | 706 | -1.12% | 53,900 | 186億9197万 | -3.55% | 14.62 | 0.77 |
10/20 | 711 | 718 | 709 | 714 | -0.28% | 39,000 | 189億377万 | -2.72% | 14.79 | 0.77 |
10/19 | 716 | 725 | 715 | 716 | -1.38% | 25,800 | 189億5673万 | -2.85% | 14.83 | 0.78 |
10/18 | 724 | 731 | 718 | 726 | 0% | 32,800 | 192億2148万 | -1.76% | 15.03 | 0.79 |
10/17 | 715 | 732 | 715 | 726 | +2.25% | 55,000 | 192億2148万 | -1.89% | 15.03 | 0.79 |
10/16 | 713 | 719 | 707 | 710 | -0.42% | 66,400 | 187億9787万 | -4.18% | 14.7 | 0.77 |
10/13 | 738 | 741 | 713 | 713 | -3.78% | 79,500 | 188億7730万 | -4.17% | 14.77 | 0.77 |
10/12 | 733 | 742 | 724 | 741 | +1.09% | 74,500 | 196億1862万 | -0.8% | 15.35 | 0.8 |
10/11 | 732 | 737 | 725 | 733 | 0% | 38,400 | 194億682万 | -2.01% | 15.18 | 0.8 |
10/10 | 725 | 735 | 724 | 733 | +2.37% | 67,400 | 194億682万 | -2.14% | 15.18 | 0.8 |
10/06 | 712 | 720 | 711 | 716 | 0% | 28,300 | 189億5673万 | -4.66% | 14.83 | 0.78 |
10/05 | 713 | 717 | 704 | 716 | +1.99% | 63,700 | 189億5673万 | -4.79% | 14.83 | 0.78 |
10/04 | 700 | 712 | 698 | 702 | -1.27% | 99,700 | 185億8606万 | -6.9% | 14.54 | 0.76 |
10/03 | 730 | 730 | 711 | 711 | -3% | 85,300 | 188億2435万 | -6.08% | 14.72 | 0.77 |
10/02 | 747 | 756 | 733 | 733 | -2.66% | 103,700 | 194億682万 | -3.43% | 15.18 | 0.8 |
09/29 | 752 | 764 | 749 | 753 | +0.67% | 62,000 | 199億3633万 | -0.92% | 15.57 | 0.81 |
09/28 | 755 | 761 | 746 | 748 | -0.8% | 57,800 | 198億395万 | -1.58% | 15.47 | 0.8 |
09/27 | 754 | 762 | 739 | 754 | +1.21% | 133,100 | 199億6281万 | -0.92% | 15.59 | 0.81 |
09/26 | 754 | 754 | 745 | 745 | -0.8% | 56,700 | 197億2453万 | -2.1% | 15.41 | 0.8 |
09/25 | 744 | 753 | 740 | 751 | +1.08% | 65,100 | 198億8338万 | -1.44% | 15.53 | 0.8 |
09/22 | 725 | 747 | 721 | 743 | +1.78% | 93,600 | 196億7157万 | -2.37% | 15.37 | 0.8 |
09/21 | 740 | 741 | 726 | 730 | -1.62% | 91,500 | 193億2739万 | -4.33% | 15.1 | 0.78 |
09/20 | 760 | 761 | 742 | 742 | -3.01% | 115,100 | 196億4510万 | -3.13% | 15.35 | 0.79 |
09/19 | 775 | 775 | 756 | 765 | -0.65% | 76,100 | 202億5404万 | -0.52% | 15.82 | 0.82 |
09/15 | 768 | 775 | 761 | 770 | +1.18% | 74,300 | 203億8642万 | -0.13% | 15.93 | 0.82 |
09/14 | 778 | 778 | 761 | 761 | -2.19% | 66,700 | 201億4814万 | -1.68% | 15.74 | 0.81 |
09/13 | 770 | 778 | 767 | 778 | +1.43% | 61,000 | 205億9823万 | 0% | 16.09 | 0.83 |
09/12 | 764 | 770 | 760 | 767 | +1.32% | 60,300 | 203億699万 | -1.92% | 15.86 | 0.82 |
09/11 | 763 | 771 | 751 | 757 | -0.66% | 142,100 | 200億4224万 | -3.69% | 15.66 | 0.81 |
09/08 | 762 | 766 | 759 | 762 | -1.17% | 112,200 | 201億7462万 | -3.42% | 15.76 | 0.82 |
09/07 | 782 | 783 | 768 | 771 | -1.41% | 68,100 | 204億1290万 | -2.77% | 15.95 | 0.83 |
09/06 | 780 | 796 | 780 | 782 | +0.51% | 94,900 | 207億413万 | -2.01% | 16.17 | 0.84 |
09/05 | 766 | 780 | 766 | 778 | +1.3% | 72,700 | 205億9823万 | -3.35% | 16.09 | 0.83 |
09/04 | 767 | 773 | 752 | 768 | +0.92% | 143,000 | 203億3347万 | -5.65% | 15.88 | 0.82 |
09/01 | 759 | 768 | 751 | 761 | +0.26% | 110,900 | 201億4814万 | -7.31% | 15.74 | 0.81 |
08/31 | 777 | 779 | 759 | 759 | -1.3% | 75,000 | 200億9519万 | -8.55% | 15.7 | 0.81 |