PBR
2023/06/12~2024/01/17
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 |
01/17 | 1,522 | 1,535 | 1,522 | 1,523 | +0.07% | 600 | 27億2538万 | -0.65% | 19.43 | 0.23 |
01/16 | 1,503 | 1,522 | 1,503 | 1,522 | +1.33% | 1,300 | 27億2359万 | -0.72% | 19.41 | 0.23 |
01/15 | 1,513 | 1,513 | 1,502 | 1,502 | -0.46% | 700 | 26億8780万 | -1.96% | 19.16 | 0.23 |
01/12 | 1,521 | 1,521 | 1,500 | 1,509 | -2.14% | 1,300 | 27億33万 | -1.57% | 19.25 | 0.23 |
01/11 | 1,542 | 1,542 | 1,542 | 1,542 | +0.72% | 100 | 27億5938万 | +0.59% | 19.67 | 0.23 |
01/10 | 1,540 | 1,540 | 1,531 | 1,531 | -0.26% | 300 | 27億3970万 | -0.13% | 19.53 | 0.23 |
01/09 | 1,550 | 1,550 | 1,523 | 1,535 | +0.85% | 500 | 27億4686万 | 0% | 19.58 | 0.23 |
01/05 | 1,522 | 1,522 | 1,522 | 1,522 | 0% | 100 | 27億2359万 | -0.91% | 19.41 | 0.23 |
01/04 | 1,548 | 1,548 | 1,522 | 1,522 | 0% | 700 | 27億2359万 | -0.98% | 19.41 | 0.23 |
2023 |
12/29 | 1,562 | 1,562 | 1,522 | 1,522 | -1.74% | 600 | 27億2359万 | -0.98% | - | 0.23 |
12/28 | 1,510 | 1,550 | 1,510 | 1,549 | +1.24% | 600 | 27億7191万 | +0.91% | - | 0.23 |
12/27 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 400 | 27億3791万 | -0.2% | - | 0.23 |
12/26 | 1,531 | 1,531 | 1,530 | 1,530 | -0.07% | 1,200 | 27億3791万 | -0.07% | - | 0.23 |
12/25 | 1,531 | 1,531 | 1,531 | 1,531 | 0% | 700 | 27億3970万 | +0.07% | - | 0.23 |
12/22 | 1,530 | 1,531 | 1,530 | 1,531 | +0.07% | 2,400 | 27億3970万 | 0% | - | 0.23 |
12/21 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 27億3791万 | -0.13% | - | 0.23 |
12/20 | 1,539 | 1,540 | 1,525 | 1,530 | -0.65% | 1,100 | 27億3791万 | -0.2% | - | 0.23 |
12/19 | 1,554 | 1,555 | 1,540 | 1,540 | -0.96% | 300 | 27億5580万 | +0.33% | - | 0.23 |
12/18 | 1,555 | 1,555 | 1,554 | 1,555 | 0% | 2,900 | 27億8265万 | +1.24% | - | 0.23 |
12/15 | 1,546 | 1,555 | 1,545 | 1,555 | 0% | 500 | 27億8265万 | +1.17% | - | 0.23 |
12/14 | 1,625 | 1,625 | 1,545 | 1,555 | -4.43% | 1,200 | 27億8265万 | +1.17% | - | 0.23 |
12/13 | 1,640 | 1,678 | 1,560 | 1,627 | +5.65% | 3,700 | 29億1149万 | +5.79% | - | 0.24 |
12/12 | 1,505 | 1,540 | 1,502 | 1,540 | +2.33% | 1,200 | 27億5580万 | +0.33% | - | 0.23 |
12/11 | 1,509 | 1,509 | 1,505 | 1,505 | +0.94% | 3,600 | 26億9317万 | -1.95% | - | 0.22 |
12/08 | 1,491 | 1,491 | 1,491 | 1,491 | -1.58% | 200 | 26億6812万 | -2.99% | - | 0.22 |
12/07 | 1,500 | 1,519 | 1,491 | 1,515 | +0.13% | 1,100 | 27億1107万 | -1.62% | - | 0.22 |
12/05 | 1,512 | 1,513 | 1,512 | 1,513 | 0% | 400 | 27億749万 | -1.82% | - | 0.22 |
12/04 | 1,520 | 1,520 | 1,513 | 1,513 | -0.46% | 700 | 27億749万 | -2.07% | - | 0.22 |
12/01 | 1,520 | 1,520 | 1,520 | 1,520 | -1.36% | 400 | 27億2002万 | -1.87% | - | 0.22 |
11/30 | 1,541 | 1,541 | 1,541 | 1,541 | -2.53% | 500 | 27億5759万 | -0.71% | - | 0.23 |
11/29 | 1,550 | 1,581 | 1,550 | 1,581 | +1.93% | 200 | 28億2917万 | +1.67% | - | 0.23 |
11/27 | 1,551 | 1,551 | 1,551 | 1,551 | 0% | 200 | 27億7549万 | -0.26% | - | 0.23 |
11/24 | 1,500 | 1,551 | 1,500 | 1,551 | +2.24% | 600 | 27億7549万 | -0.32% | - | 0.23 |
11/21 | 1,517 | 1,517 | 1,517 | 1,517 | +2.43% | 300 | 27億1465万 | -2.63% | - | 0.22 |
11/20 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 1,500 | 26億5023万 | -5.31% | - | 0.22 |
11/17 | 1,481 | 1,481 | 1,481 | 1,481 | -1.27% | 200 | 26億5023万 | -5.79% | - | 0.22 |
11/16 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | 26億8423万 | -5.06% | - | 0.22 |
11/15 | 1,548 | 1,548 | 1,470 | 1,500 | -3.16% | 2,300 | 26億8423万 | -5.48% | - | 0.22 |
11/14 | 1,550 | 1,550 | 1,549 | 1,549 | -0.06% | 200 | 27億7191万 | -2.82% | - | 0.23 |
11/13 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 200 | 27億7370万 | -3.13% | - | 0.23 |
11/10 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 28億949万 | -2.24% | - | 0.23 |
11/08 | 1,570 | 1,570 | 1,570 | 1,570 | -0.51% | 100 | 28億949万 | -2.55% | - | 0.23 |
11/07 | 1,578 | 1,578 | 1,578 | 1,578 | 0% | 3,100 | 28億2381万 | -2.35% | - | 0.23 |
10/31 | 1,559 | 1,578 | 1,559 | 1,578 | +1.22% | 300 | 28億2381万 | -2.71% | - | 0.23 |
10/30 | 1,578 | 1,578 | 1,559 | 1,559 | -1.2% | 500 | 27億8981万 | -4.24% | - | 0.23 |
10/26 | 1,578 | 1,578 | 1,578 | 1,578 | +1.81% | 100 | 28億2381万 | -3.43% | - | 0.23 |
10/25 | 1,527 | 1,550 | 1,527 | 1,550 | +1.51% | 400 | 27億7370万 | -5.6% | - | 0.23 |
10/24 | 1,556 | 1,580 | 1,527 | 1,527 | -1.99% | 1,100 | 27億3254万 | -7.4% | - | 0.23 |
10/20 | 1,558 | 1,558 | 1,558 | 1,558 | -0.06% | 200 | 27億8802万 | -5.97% | - | 0.23 |
10/18 | 1,560 | 1,560 | 1,559 | 1,559 | -0.06% | 300 | 27億8981万 | -6.25% | - | 0.23 |
10/17 | 1,600 | 1,600 | 1,560 | 1,560 | -2.62% | 600 | 27億9159万 | -6.53% | - | 0.23 |
10/13 | 1,610 | 1,610 | 1,602 | 1,602 | -0.5% | 300 | 28億6675万 | -4.42% | - | 0.24 |
10/12 | 1,608 | 1,610 | 1,608 | 1,610 | 0% | 200 | 28億8107万 | -4.17% | - | 0.24 |
10/11 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 1,200 | 28億8107万 | -4.34% | - | 0.24 |
10/10 | 1,586 | 1,604 | 1,586 | 1,600 | +0.88% | 400 | 28億6317万 | -5.1% | - | 0.24 |
10/06 | 1,570 | 1,586 | 1,559 | 1,586 | +1.02% | 900 | 28億3812万 | -6.1% | - | 0.23 |
10/05 | 1,558 | 1,575 | 1,558 | 1,570 | -1.69% | 600 | 28億949万 | -7.32% | - | 0.23 |
10/04 | 1,651 | 1,651 | 1,597 | 1,597 | -4.77% | 1,300 | 28億5781万 | -6% | - | 0.24 |
10/02 | 1,678 | 1,678 | 1,677 | 1,677 | -0.06% | 400 | 30億96万 | -1.58% | - | 0.25 |
09/29 | 1,678 | 1,678 | 1,678 | 1,678 | -0.12% | 100 | 30億275万 | -1.64% | - | 0.24 |
09/28 | 1,680 | 1,680 | 1,680 | 1,680 | -0.06% | 100 | 30億633万 | -1.58% | - | 0.24 |
09/27 | 1,673 | 1,681 | 1,673 | 1,681 | 0% | 200 | 30億812万 | -1.7% | - | 0.24 |
09/25 | 1,683 | 1,683 | 1,681 | 1,681 | -0.83% | 300 | 30億812万 | -1.75% | - | 0.24 |
09/20 | 1,684 | 1,695 | 1,684 | 1,695 | +0.65% | 300 | 30億3318万 | -1.05% | - | 0.24 |
09/19 | 1,695 | 1,695 | 1,684 | 1,684 | -0.94% | 200 | 30億1349万 | -1.75% | - | 0.24 |
09/15 | 1,699 | 1,700 | 1,686 | 1,700 | 0% | 800 | 30億4212万 | -1.11% | - | 0.24 |
09/13 | 1,720 | 1,720 | 1,700 | 1,700 | -1.16% | 200 | 30億4212万 | -1.22% | - | 0.24 |
09/11 | 1,720 | 1,720 | 1,720 | 1,720 | -0.52% | 400 | 30億7791万 | -0.35% | - | 0.25 |
09/08 | 1,723 | 1,729 | 1,723 | 1,729 | +0.35% | 900 | 30億9402万 | +0.06% | - | 0.25 |
09/07 | 1,735 | 1,759 | 1,720 | 1,723 | -2.87% | 800 | 30億8328万 | -0.29% | - | 0.25 |
09/06 | 1,740 | 1,775 | 1,729 | 1,774 | +3.14% | 1,400 | 31億7454万 | +2.66% | - | 0.26 |
09/05 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 30億7791万 | -0.29% | - | 0.25 |
09/04 | 1,720 | 1,720 | 1,720 | 1,720 | +0.29% | 300 | 30億7791万 | -0.29% | - | 0.25 |
08/29 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 200 | 30億6897万 | -0.58% | - | 0.25 |
08/28 | 1,715 | 1,715 | 1,715 | 1,715 | -0.87% | 100 | 30億6897万 | -0.52% | - | 0.25 |
08/25 | 1,770 | 1,770 | 1,730 | 1,730 | +0.99% | 200 | 30億9581万 | +0.35% | - | 0.25 |
08/24 | 1,713 | 1,713 | 1,713 | 1,713 | +1.66% | 200 | 30億6539万 | -0.52% | - | 0.25 |
08/21 | 1,685 | 1,685 | 1,685 | 1,685 | +0.18% | 100 | 30億1528万 | -2.03% | - | 0.24 |
08/18 | 1,682 | 1,682 | 1,682 | 1,682 | +0.12% | 100 | 30億991万 | -2.15% | - | 0.24 |
08/17 | 1,680 | 1,680 | 1,680 | 1,680 | -1.41% | 400 | 30億633万 | -2.33% | - | 0.24 |
08/10 | 1,704 | 1,744 | 1,704 | 1,704 | 0% | 500 | 30億4928万 | -0.99% | - | 0.25 |
08/09 | 1,704 | 1,704 | 1,703 | 1,704 | 0% | 400 | 30億4928万 | -1.05% | - | 0.25 |
08/08 | 1,704 | 1,704 | 1,704 | 1,704 | -2.29% | 300 | 30億4928万 | -1.05% | - | 0.25 |
07/28 | 1,744 | 1,744 | 1,744 | 1,744 | +2.35% | 100 | 31億2086万 | +1.34% | - | 0.25 |
07/27 | 1,704 | 1,704 | 1,704 | 1,704 | -2.07% | 100 | 30億4928万 | -0.81% | - | 0.25 |
07/25 | 1,740 | 1,740 | 1,740 | 1,740 | +2.35% | 100 | 31億1370万 | +1.4% | - | 0.25 |
07/24 | 1,700 | 1,700 | 1,700 | 1,700 | -1.68% | 200 | 30億4212万 | -0.82% | - | 0.24 |
07/20 | 1,731 | 1,739 | 1,729 | 1,729 | -0.35% | 400 | 30億9402万 | +0.82% | - | 0.25 |
07/19 | 1,795 | 1,795 | 1,735 | 1,735 | -3.56% | 400 | 31億475万 | +0.99% | - | 0.25 |
07/10 | 1,799 | 1,799 | 1,799 | 1,799 | +2.16% | 500 | 32億1928万 | +4.59% | - | 0.26 |
07/05 | 1,761 | 1,761 | 1,761 | 1,761 | -2.71% | 100 | 31億5128万 | +2.5% | - | 0.25 |
07/03 | 1,739 | 1,810 | 1,739 | 1,810 | +1.69% | 400 | 32億3897万 | +5.36% | - | 0.26 |
06/26 | 1,740 | 1,780 | 1,740 | 1,780 | +2.3% | 200 | 31億8528万 | +3.61% | - | 0.25 |
06/22 | 1,740 | 1,740 | 1,740 | 1,740 | +2.35% | 300 | 31億1370万 | +1.28% | - | 0.25 |
06/20 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 30億4212万 | -1.22% | - | 0.24 |
06/19 | 1,740 | 1,740 | 1,700 | 1,700 | -2.3% | 800 | 30億4212万 | -1.39% | - | 0.24 |
06/15 | 1,740 | 1,740 | 1,740 | 1,740 | +2.35% | 100 | 31億1370万 | +0.75% | - | 0.25 |
06/14 | 1,700 | 1,700 | 1,700 | 1,700 | -0.06% | 100 | 30億4212万 | -1.73% | - | 0.24 |
06/13 | 1,701 | 1,701 | 1,701 | 1,701 | -0.93% | 100 | 30億4391万 | -2.02% | - | 0.24 |
06/12 | 1,717 | 1,717 | 1,717 | 1,717 | +2.57% | 200 | 30億7254万 | -1.44% | - | 0.24 |