PBR
2023/09/25~2024/02/21
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 |
02/21 | 588 | 590 | 583 | 588 | +0.17% | 4,900 | 22億9084万 | +3.89% | 16.72 | 0.36 |
02/20 | 579 | 587 | 579 | 587 | +1.38% | 5,300 | 22億8695万 | +3.89% | 16.69 | 0.35 |
02/19 | 572 | 584 | 571 | 579 | -0.17% | 6,200 | 22億5578万 | +2.66% | 16.46 | 0.35 |
02/16 | 577 | 580 | 572 | 580 | 0% | 2,600 | 22億5968万 | +3.02% | 16.49 | 0.35 |
02/15 | 583 | 584 | 569 | 580 | -0.34% | 8,400 | 22億5968万 | +3.2% | 16.49 | 0.35 |
02/14 | 585 | 585 | 579 | 582 | -0.51% | 2,200 | 22億6747万 | +3.74% | 16.55 | 0.35 |
02/13 | 587 | 587 | 578 | 585 | -0.34% | 1,500 | 22億7916万 | +4.65% | 16.63 | 0.35 |
02/09 | 580 | 587 | 579 | 587 | +1.21% | 9,800 | 22億8695万 | +5.39% | 16.69 | 0.35 |
02/08 | 574 | 580 | 562 | 580 | +0.69% | 10,800 | 22億5968万 | +4.5% | 16.49 | 0.35 |
02/07 | 571 | 579 | 570 | 576 | +0.88% | 5,500 | 22億4409万 | +4.16% | 16.38 | 0.35 |
02/06 | 573 | 576 | 570 | 571 | -0.35% | 3,300 | 22億2461万 | +3.63% | 16.24 | 0.35 |
02/05 | 560 | 573 | 560 | 573 | +1.24% | 10,700 | 22億3240万 | +4.37% | 16.29 | 0.35 |
02/02 | 562 | 566 | 561 | 566 | +0.89% | 4,200 | 22億513万 | +3.47% | 16.09 | 0.34 |
02/01 | 563 | 565 | 561 | 561 | 0% | 5,600 | 21億8565万 | +2.94% | 15.95 | 0.34 |
01/31 | 561 | 564 | 557 | 561 | 0% | 6,900 | 21億8565万 | +3.13% | 15.95 | 0.34 |
01/30 | 562 | 563 | 558 | 561 | +0.18% | 5,900 | 21億8565万 | +3.31% | 15.95 | 0.34 |
01/29 | 555 | 560 | 553 | 560 | +1.63% | 3,500 | 21億8176万 | +3.32% | 15.92 | 0.34 |
01/26 | 549 | 551 | 548 | 551 | +0.36% | 3,800 | 21億4669万 | +1.85% | 15.67 | 0.33 |
01/25 | 547 | 550 | 547 | 549 | 0% | 4,000 | 21億3890万 | +1.48% | 15.61 | 0.33 |
01/24 | 545 | 549 | 545 | 549 | +0.18% | 3,400 | 21億3890万 | +1.48% | 15.61 | 0.33 |
01/23 | 548 | 548 | 545 | 548 | +0.55% | 2,700 | 21億3500万 | +1.48% | 15.58 | 0.33 |
01/22 | 548 | 549 | 545 | 545 | -0.55% | 2,600 | 21億2332万 | +0.93% | 15.5 | 0.33 |
01/19 | 547 | 551 | 545 | 548 | +0.55% | 4,100 | 21億3500万 | +1.29% | 15.58 | 0.33 |
01/18 | 548 | 550 | 545 | 545 | -0.55% | 900 | 21億2332万 | +0.74% | 15.5 | 0.33 |
01/17 | 551 | 551 | 546 | 548 | -0.9% | 4,800 | 21億3500万 | +1.29% | 15.58 | 0.33 |
01/16 | 551 | 553 | 547 | 553 | +0.36% | 4,100 | 21億5448万 | +2.03% | 15.72 | 0.33 |
01/15 | 558 | 558 | 544 | 551 | -1.96% | 20,100 | 21億4669万 | +1.66% | 15.67 | 0.33 |
01/12 | 557 | 565 | 556 | 562 | +1.08% | 16,900 | 21億8955万 | +3.5% | 15.98 | 0.34 |
01/11 | 550 | 557 | 545 | 556 | +2.02% | 9,100 | 21億6617万 | +2.39% | 15.81 | 0.34 |
01/10 | 542 | 550 | 540 | 545 | +0.74% | 7,300 | 21億2332万 | +0.37% | 15.5 | 0.33 |
01/09 | 542 | 547 | 541 | 541 | -0.18% | 4,100 | 21億773万 | -0.55% | 15.38 | 0.33 |
01/05 | 537 | 545 | 533 | 542 | +2.26% | 2,900 | 21億1163万 | -0.55% | 15.41 | 0.33 |
01/04 | 527 | 532 | 527 | 530 | +0.57% | 2,700 | 20億6488万 | -2.93% | 15.07 | 0.32 |
2023 |
12/29 | 526 | 529 | 525 | 527 | +0.76% | 4,100 | 20億5319万 | -3.66% | 14.98 | 0.32 |
12/28 | 524 | 526 | 523 | 523 | 0% | 3,100 | 20億3760万 | -4.56% | 14.87 | 0.32 |
12/27 | 524 | 526 | 523 | 523 | -0.76% | 8,700 | 20億3760万 | -4.74% | 14.87 | 0.32 |
12/26 | 529 | 529 | 522 | 527 | +0.38% | 10,900 | 20億5319万 | -4.18% | 14.98 | 0.32 |
12/25 | 535 | 535 | 523 | 525 | -1.87% | 28,600 | 20億4540万 | -4.72% | 14.93 | 0.32 |
12/22 | 535 | 537 | 532 | 535 | 0% | 7,000 | 20億8436万 | -3.08% | 15.21 | 0.32 |
12/21 | 535 | 537 | 533 | 535 | -0.37% | 7,800 | 20億8436万 | -3.25% | 15.21 | 0.32 |
12/20 | 538 | 538 | 535 | 537 | +0.37% | 3,500 | 20億9215万 | -3.07% | 15.27 | 0.32 |
12/19 | 538 | 543 | 535 | 535 | -0.56% | 6,900 | 20億8436万 | -3.43% | 15.21 | 0.32 |
12/18 | 546 | 546 | 538 | 538 | -1.47% | 4,800 | 20億9604万 | -3.06% | 15.3 | 0.33 |
12/15 | 547 | 549 | 546 | 546 | -0.18% | 5,400 | 21億2721万 | -1.8% | 15.53 | 0.33 |
12/14 | 548 | 550 | 547 | 547 | -0.18% | 3,200 | 21億3111万 | -1.62% | 15.55 | 0.33 |
12/13 | 552 | 553 | 548 | 548 | -0.36% | 5,700 | 21億3500万 | -1.44% | 15.58 | 0.33 |
12/12 | 552 | 553 | 550 | 550 | -0.54% | 2,400 | 21億4280万 | -1.08% | 15.64 | 0.33 |
12/11 | 552 | 554 | 550 | 553 | +0.18% | 4,900 | 21億5448万 | -0.54% | 15.72 | 0.33 |
12/08 | 559 | 559 | 551 | 552 | -1.43% | 6,500 | 21億5059万 | -0.72% | 15.7 | 0.33 |
12/07 | 560 | 565 | 560 | 560 | -0.36% | 2,000 | 21億8176万 | +0.54% | 15.92 | 0.34 |
12/06 | 560 | 562 | 560 | 562 | -0.53% | 4,500 | 21億8955万 | +1.08% | 15.98 | 0.34 |
12/05 | 563 | 565 | 560 | 565 | -0.18% | 3,500 | 22億124万 | +1.62% | 16.07 | 0.34 |
12/04 | 568 | 570 | 561 | 566 | -0.35% | 9,200 | 22億513万 | +1.98% | 16.09 | 0.34 |
12/01 | 563 | 568 | 563 | 568 | +0.89% | 6,000 | 22億1292万 | +2.34% | 16.15 | 0.34 |
11/30 | 560 | 565 | 560 | 563 | +0.18% | 5,500 | 21億9344万 | +1.44% | 16.01 | 0.34 |
11/29 | 566 | 568 | 560 | 562 | -0.35% | 4,200 | 21億8955万 | +1.44% | 15.98 | 0.33 |
11/28 | 565 | 570 | 560 | 564 | +0.18% | 3,600 | 21億9734万 | +1.81% | 16.04 | 0.34 |
11/27 | 554 | 571 | 535 | 563 | +1.81% | 33,200 | 21億9344万 | +1.62% | 16.01 | 0.34 |
11/24 | 553 | 554 | 552 | 553 | +0.18% | 5,000 | 21億5448万 | -0.18% | 15.72 | 0.33 |
11/22 | 551 | 554 | 551 | 552 | -0.18% | 2,700 | 21億5059万 | -0.36% | 15.7 | 0.33 |
11/21 | 552 | 553 | 552 | 553 | +0.18% | 2,500 | 21億5448万 | -0.36% | 15.72 | 0.33 |
11/20 | 550 | 553 | 550 | 552 | +0.36% | 1,900 | 21億5059万 | -0.54% | 15.7 | 0.33 |
11/17 | 550 | 553 | 550 | 550 | -0.36% | 3,600 | 21億4280万 | -0.9% | 15.64 | 0.33 |
11/16 | 552 | 554 | 552 | 552 | +0.36% | 1,500 | 21億5059万 | -0.72% | 15.7 | 0.33 |
11/15 | 554 | 555 | 550 | 550 | -0.36% | 5,600 | 21億4280万 | -1.26% | 15.64 | 0.33 |
11/14 | 553 | 556 | 550 | 552 | -0.18% | 2,000 | 21億5059万 | -1.08% | 15.7 | 0.33 |
11/13 | 557 | 557 | 551 | 553 | -0.36% | 3,700 | 21億5448万 | -0.9% | 15.72 | 0.33 |
11/10 | 549 | 555 | 549 | 555 | +0.91% | 19,800 | 21億6228万 | -0.72% | 15.78 | 0.33 |
11/09 | 552 | 553 | 550 | 550 | -0.54% | 5,800 | 21億4280万 | -1.61% | 15.64 | 0.33 |
11/08 | 555 | 555 | 553 | 553 | -0.36% | 1,800 | 21億5448万 | -1.25% | 15.72 | 0.33 |
11/07 | 554 | 556 | 554 | 555 | +0.18% | 3,300 | 21億6228万 | -1.07% | 15.78 | 0.33 |
11/06 | 555 | 555 | 553 | 554 | +0.18% | 1,900 | 21億5838万 | -1.42% | 15.75 | 0.33 |
11/02 | 553 | 555 | 551 | 553 | 0% | 2,100 | 21億5448万 | -1.95% | 15.72 | 0.33 |
11/01 | 553 | 554 | 552 | 553 | +0.18% | 2,500 | 21億5448万 | -2.12% | 15.72 | 0.33 |
10/31 | 554 | 554 | 550 | 552 | -0.36% | 1,800 | 21億5059万 | -2.65% | 15.7 | 0.33 |
10/30 | 554 | 555 | 554 | 554 | 0% | 700 | 21億5838万 | -2.46% | 15.75 | 0.33 |
10/27 | 555 | 555 | 554 | 554 | -1.25% | 500 | 21億5838万 | -2.81% | 15.75 | 0.33 |
10/26 | 556 | 562 | 556 | 561 | +0.72% | 400 | 21億8565万 | -1.92% | 15.95 | 0.33 |
10/25 | 557 | 558 | 553 | 557 | +0.72% | 2,200 | 21億7007万 | -2.79% | 15.84 | 0.33 |
10/24 | 559 | 559 | 553 | 553 | -1.07% | 1,400 | 21億5448万 | -3.83% | 15.72 | 0.33 |
10/23 | 558 | 562 | 558 | 559 | -0.18% | 1,000 | 21億7786万 | -3.12% | 15.89 | 0.33 |
10/20 | 563 | 565 | 560 | 560 | -0.53% | 2,200 | 21億8176万 | -3.28% | 15.92 | 0.33 |
10/19 | 557 | 564 | 557 | 563 | +0.36% | 1,500 | 21億9344万 | -2.93% | 16.01 | 0.34 |
10/18 | 555 | 561 | 550 | 561 | +0.72% | 4,900 | 21億8565万 | -3.61% | 15.95 | 0.33 |
10/17 | 551 | 558 | 551 | 557 | +1.27% | 4,900 | 21億7007万 | -4.46% | 15.84 | 0.33 |
10/16 | 563 | 563 | 550 | 550 | -2.65% | 12,200 | 21億4280万 | -5.98% | 15.64 | 0.33 |
10/13 | 569 | 572 | 565 | 565 | -1.4% | 11,100 | 22億124万 | -3.75% | 16.07 | 0.34 |
10/12 | 571 | 577 | 571 | 573 | 0% | 900 | 22億3240万 | -2.55% | 16.29 | 0.34 |
10/11 | 575 | 576 | 573 | 573 | -0.17% | 2,500 | 22億3240万 | -2.88% | 16.29 | 0.34 |
10/10 | 582 | 582 | 569 | 574 | +1.23% | 2,700 | 22億3630万 | -2.88% | 16.32 | 0.34 |
10/06 | 570 | 580 | 567 | 567 | +0.89% | 6,100 | 22億903万 | -4.22% | 16.12 | 0.34 |
10/05 | 564 | 571 | 562 | 562 | -0.35% | 6,800 | 21億8955万 | -5.23% | 15.98 | 0.33 |
10/04 | 570 | 575 | 562 | 564 | -1.05% | 4,600 | 21億9734万 | -5.21% | 16.04 | 0.34 |
10/03 | 584 | 584 | 563 | 570 | -2.4% | 14,000 | 22億2072万 | -4.52% | 16.21 | 0.34 |
10/02 | 587 | 589 | 584 | 584 | -0.51% | 1,900 | 22億7526万 | -2.34% | 16.61 | 0.35 |
09/29 | 590 | 590 | 585 | 587 | -0.17% | 16,800 | 22億8695万 | -2% | 16.69 | 0.35 |
09/28 | 587 | 589 | 584 | 588 | +0.17% | 6,300 | 22億9084万 | -2% | 16.72 | 0.35 |
09/27 | 593 | 593 | 584 | 587 | -1.01% | 7,500 | 22億8695万 | -2.17% | 16.69 | 0.35 |
09/26 | 594 | 594 | 586 | 593 | -0.17% | 4,700 | 23億1032万 | -1.33% | 16.86 | 0.35 |
09/25 | 594 | 594 | 593 | 594 | 0% | 3,600 | 23億1422万 | -1.33% | 16.89 | 0.35 |