PBR
2023/09/06~2024/02/02
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 |
02/02 | 656 | 656 | 646 | 649 | -0.76% | 137,700 | 199億1688万 | +8.17% | 8.6 | 0.71 |
02/01 | 660 | 662 | 653 | 654 | -1.36% | 162,500 | 200億7032万 | +10.1% | 8.67 | 0.72 |
01/31 | 657 | 664 | 654 | 663 | +0.3% | 153,200 | 203億4652万 | +12.95% | 8.79 | 0.73 |
01/30 | 657 | 665 | 653 | 661 | +1.38% | 196,400 | 202億8514万 | +13.77% | 8.76 | 0.73 |
01/29 | 648 | 654 | 646 | 652 | +0.93% | 116,200 | 200億894万 | +13.59% | 8.64 | 0.72 |
01/26 | 651 | 663 | 645 | 646 | -0.92% | 234,600 | 198億2481万 | +13.73% | 8.56 | 0.71 |
01/25 | 648 | 657 | 644 | 652 | +1.09% | 175,700 | 200億894万 | +16.01% | 8.64 | 0.72 |
01/24 | 654 | 656 | 640 | 645 | -1.38% | 268,000 | 197億9412万 | +16.01% | 8.55 | 0.71 |
01/23 | 668 | 675 | 652 | 654 | -2.68% | 362,300 | 200億7032万 | +18.91% | 8.67 | 0.72 |
01/22 | 658 | 673 | 652 | 672 | +3.23% | 371,600 | 206億2271万 | +23.53% | 8.91 | 0.74 |
01/19 | 657 | 662 | 649 | 651 | 0% | 309,700 | 199億7825万 | +21.23% | 8.63 | 0.72 |
01/18 | 652 | 664 | 651 | 651 | -0.61% | 377,100 | 199億7825万 | +22.37% | 8.63 | 0.72 |
01/17 | 678 | 689 | 655 | 655 | -4.1% | 688,200 | 201億101万 | +24.52% | 8.68 | 0.72 |
01/16 | 675 | 694 | 670 | 683 | -0.15% | 1,215,100 | 209億6029万 | +31.35% | 9.05 | 0.75 |
01/15 | 649 | 689 | 645 | 684 | +11.04% | 2,674,300 | 209億9098万 | +33.07% | 9.07 | 0.75 |
01/12 | 616 | 616 | 600 | 616 | +19.38% | 931,400 | 189億415万 | +21.5% | 8.16 | 0.68 |
01/11 | 519 | 521 | 516 | 516 | +0.39% | 198,700 | 158億3530万 | +2.38% | 6.84 | 0.57 |
01/10 | 513 | 516 | 511 | 514 | 0% | 124,800 | 157億7392万 | +1.78% | 6.81 | 0.56 |
01/09 | 508 | 518 | 506 | 514 | +2.39% | 228,400 | 157億7392万 | +1.58% | 6.81 | 0.56 |
01/05 | 515 | 515 | 502 | 502 | -1.18% | 142,200 | 154億566万 | -0.99% | 6.65 | 0.55 |
01/04 | 495 | 511 | 488 | 508 | +2.83% | 120,600 | 155億8979万 | 0% | 6.73 | 0.56 |
2023 |
12/29 | 496 | 500 | 492 | 494 | -1% | 120,000 | 151億6015万 | -3.14% | 6.55 | 0.54 |
12/28 | 493 | 500 | 490 | 499 | +1.42% | 106,000 | 153億1359万 | -2.54% | 6.61 | 0.55 |
12/27 | 483 | 493 | 483 | 492 | +1.65% | 232,100 | 150億9877万 | -4.28% | 6.52 | 0.54 |
12/26 | 485 | 490 | 482 | 484 | 0% | 106,400 | 148億5326万 | -6.38% | 6.41 | 0.53 |
12/25 | 493 | 494 | 483 | 484 | -1.02% | 136,100 | 148億5326万 | -6.92% | 6.41 | 0.53 |
12/22 | 494 | 500 | 487 | 489 | -1.41% | 141,000 | 150億671万 | -6.32% | 6.48 | 0.54 |
12/21 | 497 | 500 | 495 | 496 | -1.39% | 91,500 | 152億2153万 | -5.52% | 6.57 | 0.54 |
12/20 | 505 | 508 | 503 | 503 | 0% | 128,000 | 154億3635万 | -4.55% | 6.67 | 0.55 |
12/19 | 504 | 506 | 497 | 503 | +0.6% | 114,600 | 154億3635万 | -4.73% | 6.67 | 0.55 |
12/18 | 496 | 500 | 493 | 500 | -0.4% | 104,400 | 153億4428万 | -5.66% | 6.63 | 0.55 |
12/15 | 493 | 504 | 493 | 502 | +2.24% | 129,300 | 154億566万 | -5.46% | 6.65 | 0.55 |
12/14 | 504 | 506 | 487 | 491 | -2.19% | 249,100 | 150億6808万 | -7.88% | 6.51 | 0.54 |
12/13 | 500 | 506 | 500 | 502 | 0% | 91,300 | 154億566万 | -5.99% | 6.65 | 0.55 |
12/12 | 509 | 510 | 500 | 502 | -0.99% | 83,100 | 154億566万 | -6.17% | 6.65 | 0.55 |
12/11 | 507 | 511 | 502 | 507 | +1.6% | 143,000 | 155億5910万 | -5.59% | 6.72 | 0.56 |
12/08 | 511 | 512 | 496 | 499 | -3.11% | 269,500 | 153億1359万 | -7.25% | 6.61 | 0.55 |
12/07 | 523 | 523 | 514 | 515 | -2.28% | 256,800 | 158億461万 | -4.45% | 6.83 | 0.57 |
12/06 | 522 | 528 | 522 | 527 | +1.35% | 114,500 | 161億7287万 | -2.41% | 6.98 | 0.58 |
12/05 | 533 | 534 | 520 | 520 | -2.62% | 222,600 | 159億5805万 | -3.88% | 6.89 | 0.57 |
12/04 | 537 | 538 | 533 | 534 | -0.37% | 96,400 | 163億8769万 | -1.48% | 7.08 | 0.59 |
12/01 | 538 | 541 | 535 | 536 | -0.74% | 140,700 | 164億4907万 | -0.92% | 7.1 | 0.59 |
11/30 | 537 | 540 | 533 | 540 | +0.75% | 143,800 | 165億7182万 | -0.37% | 7.16 | 0.6 |
11/29 | 535 | 541 | 534 | 536 | -2.19% | 266,000 | 164億4907万 | -0.92% | 7.1 | 0.6 |
11/28 | 547 | 551 | 542 | 548 | 0% | 527,700 | 168億1733万 | +1.29% | 7.26 | 0.61 |
11/27 | 556 | 556 | 547 | 548 | -0.54% | 142,700 | 168億1733万 | +1.29% | 7.26 | 0.61 |
11/24 | 549 | 555 | 548 | 551 | +0.73% | 126,000 | 169億940万 | +1.85% | 7.3 | 0.61 |
11/22 | 547 | 551 | 543 | 547 | -0.91% | 191,300 | 167億8664万 | +1.11% | 7.25 | 0.61 |
11/21 | 555 | 555 | 549 | 552 | -0.72% | 148,800 | 169億4009万 | +1.85% | 7.32 | 0.61 |
11/20 | 567 | 569 | 555 | 556 | -0.18% | 214,900 | 170億6284万 | +2.58% | 7.37 | 0.62 |
11/17 | 554 | 558 | 549 | 557 | +0.91% | 165,300 | 170億9353万 | +2.39% | 7.38 | 0.62 |
11/16 | 539 | 556 | 538 | 552 | +2.03% | 311,900 | 169億4009万 | +0.55% | 7.32 | 0.61 |
11/15 | 540 | 545 | 539 | 541 | +0.56% | 184,300 | 166億251万 | -2.35% | 7.17 | 0.6 |
11/14 | 534 | 540 | 534 | 538 | +0.19% | 82,400 | 165億1045万 | -3.93% | 7.13 | 0.6 |
11/13 | 543 | 543 | 532 | 537 | -0.74% | 195,600 | 164億7976万 | -4.79% | 7.12 | 0.6 |
11/10 | 530 | 542 | 527 | 541 | +0.93% | 150,400 | 166億251万 | -4.92% | 7.17 | 0.6 |
11/09 | 527 | 537 | 522 | 536 | +2.49% | 150,000 | 164億4907万 | -6.46% | 7.1 | 0.6 |
11/08 | 538 | 541 | 522 | 523 | -2.97% | 357,700 | 160億5012万 | -9.67% | 6.93 | 0.58 |
11/07 | 547 | 547 | 536 | 539 | -1.28% | 183,100 | 165億4113万 | -8.02% | 7.14 | 0.6 |
11/06 | 547 | 547 | 538 | 546 | +3.21% | 281,200 | 167億5595万 | -7.77% | 7.24 | 0.61 |
11/02 | 530 | 533 | 524 | 529 | +0.76% | 250,500 | 162億3425万 | -11.83% | 7.01 | 0.59 |
11/01 | 543 | 544 | 524 | 525 | -1.69% | 277,400 | 161億1149万 | -13.65% | 6.96 | 0.58 |
10/31 | 539 | 542 | 530 | 534 | -2.38% | 212,800 | 163億8769万 | -13.31% | 7.08 | 0.59 |
10/30 | 543 | 549 | 537 | 547 | -0.55% | 264,600 | 167億8664万 | -12.34% | 7.25 | 0.61 |
10/27 | 529 | 550 | 528 | 550 | +4.17% | 225,300 | 168億7871万 | -12.7% | 7.29 | 0.61 |
10/26 | 530 | 532 | 521 | 528 | -1.86% | 328,400 | 162億356万 | -16.98% | 7 | 0.59 |
10/25 | 540 | 550 | 536 | 538 | +0.56% | 266,800 | 165億1045万 | -16.33% | 7.13 | 0.6 |
10/24 | 530 | 537 | 508 | 535 | +0.56% | 326,500 | 164億1838万 | -17.69% | 7.09 | 0.59 |
10/23 | 540 | 543 | 528 | 532 | -1.48% | 282,600 | 163億2631万 | -18.9% | 7.05 | 0.59 |
10/20 | 540 | 546 | 531 | 540 | -1.46% | 292,800 | 165億7182万 | -18.55% | 7.16 | 0.6 |
10/19 | 549 | 553 | 539 | 548 | -2.49% | 282,300 | 168億1733万 | -18.21% | 7.26 | 0.61 |
10/18 | 553 | 563 | 550 | 562 | +1.81% | 274,400 | 172億4697万 | -16.86% | 7.45 | 0.62 |
10/17 | 572 | 577 | 550 | 552 | -1.78% | 466,200 | 169億4009万 | -19.18% | 7.32 | 0.61 |
10/16 | 581 | 581 | 551 | 562 | -5.86% | 626,100 | 172億4697万 | -18.55% | 7.45 | 0.62 |
10/13 | 599 | 618 | 597 | 597 | -14.35% | 863,500 | 183億2107万 | -14.47% | 7.91 | 0.66 |
10/12 | 683 | 697 | 680 | 697 | +3.41% | 258,800 | 213億8993万 | -0.99% | 9.24 | 0.77 |
10/11 | 688 | 688 | 673 | 674 | -1.03% | 134,700 | 206億8409万 | -4.4% | 8.93 | 0.75 |
10/10 | 675 | 685 | 674 | 681 | +3.5% | 217,800 | 208億9891万 | -3.68% | 9.03 | 0.76 |
10/06 | 660 | 664 | 652 | 658 | +0.3% | 114,800 | 201億9307万 | -6.93% | 8.72 | 0.73 |
10/05 | 650 | 659 | 644 | 656 | +2.5% | 169,600 | 201億3170万 | -7.34% | 8.69 | 0.73 |
10/04 | 652 | 658 | 637 | 640 | -4.62% | 264,700 | 196億4068万 | -9.6% | 8.48 | 0.71 |
10/03 | 689 | 695 | 669 | 671 | -4.14% | 293,900 | 205億9202万 | -5.23% | 8.89 | 0.75 |
10/02 | 706 | 716 | 700 | 700 | -1.41% | 112,800 | 214億8199万 | -0.99% | 9.28 | 0.78 |
09/29 | 729 | 729 | 703 | 710 | -2.47% | 169,800 | 217億8888万 | +0.71% | 9.41 | 0.79 |
09/28 | 731 | 738 | 720 | 728 | -0.27% | 207,700 | 223億4127万 | +3.7% | 9.65 | 0.81 |
09/27 | 728 | 735 | 721 | 730 | -0.68% | 179,100 | 224億265万 | +4.58% | 9.68 | 0.81 |
09/26 | 735 | 744 | 728 | 735 | -0.14% | 251,500 | 225億5609万 | +5.76% | 9.74 | 0.82 |
09/25 | 707 | 736 | 701 | 736 | +5.6% | 393,200 | 225億8678万 | +6.67% | 9.75 | 0.82 |
09/22 | 684 | 702 | 678 | 697 | +0.58% | 146,100 | 213億8993万 | +1.46% | 9.24 | 0.77 |
09/21 | 693 | 708 | 692 | 693 | -0.72% | 156,300 | 212億6717万 | +1.32% | 9.18 | 0.77 |
09/20 | 716 | 723 | 698 | 698 | -1.13% | 187,300 | 214億2062万 | +2.2% | 9.25 | 0.78 |
09/19 | 698 | 707 | 688 | 706 | +0.86% | 186,100 | 216億6612万 | +3.67% | 9.36 | 0.78 |
09/15 | 718 | 718 | 699 | 700 | -1.69% | 194,700 | 214億8199万 | +3.24% | 9.28 | 0.78 |
09/14 | 702 | 715 | 701 | 712 | +1.42% | 110,600 | 218億5026万 | +5.48% | 9.44 | 0.79 |
09/13 | 711 | 712 | 700 | 702 | -1.82% | 145,100 | 215億4337万 | +4.78% | 9.3 | 0.78 |
09/12 | 729 | 731 | 712 | 715 | -0.69% | 118,600 | 219億4232万 | +7.2% | 9.48 | 0.79 |
09/11 | 735 | 742 | 712 | 720 | -1.64% | 305,900 | 220億9576万 | +8.43% | 9.54 | 0.8 |
09/08 | 758 | 761 | 728 | 732 | -3.3% | 415,800 | 224億6403万 | +10.91% | 9.7 | 0.81 |
09/07 | 735 | 766 | 734 | 757 | +2.3% | 414,600 | 232億3124万 | +15.57% | 10.03 | 0.84 |
09/06 | 740 | 758 | 736 | 740 | +0.14% | 498,000 | 227億954万 | +14.02% | 9.81 | 0.82 |