PBR
2023/08/21~2024/01/17
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 | 993 | 1,003 | 974 | 989 | -0.9% | 88,600 | 137億1585万 | +5.55% | 6.75 | 1.21 |
01/16 | 1,013 | 1,013 | 982 | 998 | -1.19% | 73,200 | 138億4067万 | +6.97% | 6.82 | 1.22 |
01/15 | 1,011 | 1,023 | 990 | 1,010 | +2.96% | 121,200 | 140億709万 | +8.49% | 6.9 | 1.24 |
01/12 | 1,029 | 1,042 | 981 | 981 | -4.85% | 202,200 | 136億490万 | +5.94% | 6.7 | 1.2 |
01/11 | 973 | 1,033 | 965 | 1,031 | +7.06% | 241,800 | 142億9832万 | +11.22% | 7.04 | 1.26 |
01/10 | 985 | 988 | 963 | 963 | -2.53% | 63,500 | 133億5527万 | +4.11% | 6.58 | 1.18 |
01/09 | 988 | 992 | 972 | 988 | +1.23% | 145,300 | 137億198万 | +6.58% | 6.75 | 1.21 |
01/05 | 970 | 981 | 949 | 976 | +2.09% | 234,500 | 135億3556万 | +5.4% | 6.67 | 1.19 |
01/04 | 912 | 969 | 912 | 956 | +4.6% | 297,700 | 132億5819万 | +3.35% | 6.53 | 1.17 |
2023 |
12/29 | 901 | 933 | 895 | 914 | +1.78% | 47,200 | 126億7572万 | -1.08% | 6.24 | 1.13 |
12/28 | 901 | 918 | 898 | 898 | +0.56% | 23,700 | 124億5383万 | -2.92% | 6.13 | 1.11 |
12/27 | 908 | 908 | 882 | 893 | -1.65% | 50,000 | 123億8448万 | -3.56% | 6.1 | 1.11 |
12/26 | 894 | 920 | 894 | 908 | 0% | 44,300 | 125億9251万 | -1.94% | 6.2 | 1.13 |
12/25 | 936 | 943 | 894 | 908 | -2.78% | 67,400 | 125億9251万 | -1.94% | 6.2 | 1.13 |
12/22 | 942 | 951 | 928 | 934 | -0.95% | 69,500 | 129億5309万 | +0.76% | 6.38 | 1.16 |
12/21 | 958 | 960 | 940 | 943 | -1.36% | 39,500 | 130億7790万 | +2.06% | 6.44 | 1.17 |
12/20 | 964 | 985 | 951 | 956 | +2.36% | 124,100 | 132億5819万 | +3.8% | 6.53 | 1.19 |
12/19 | 895 | 948 | 892 | 934 | +4.36% | 100,000 | 129億5309万 | +1.74% | 6.38 | 1.16 |
12/18 | 890 | 910 | 863 | 895 | +0.67% | 69,600 | 124億1222万 | -2.19% | 6.11 | 1.11 |
12/15 | 865 | 893 | 864 | 889 | +3.13% | 37,000 | 123億2901万 | -2.31% | 6.07 | 1.1 |
12/14 | 910 | 913 | 847 | 862 | -4.33% | 85,400 | 119億5456万 | -4.33% | 5.89 | 1.07 |
12/13 | 893 | 901 | 871 | 901 | +2.62% | 71,000 | 124億9543万 | +0.9% | 6.15 | 1.12 |
12/12 | 927 | 954 | 852 | 878 | -5.29% | 143,600 | 121億7646万 | -0.57% | 6 | 1.09 |
12/11 | 900 | 931 | 900 | 927 | +4.51% | 58,300 | 128億5601万 | +6.06% | 6.33 | 1.15 |
12/08 | 898 | 914 | 878 | 887 | -1.77% | 86,100 | 123億127万 | +2.66% | 6.06 | 1.1 |
12/07 | 915 | 932 | 902 | 903 | -3.42% | 75,700 | 125億2317万 | +5.74% | 6.17 | 1.12 |
12/06 | 902 | 941 | 902 | 935 | +3.89% | 83,700 | 129億6696万 | +10.78% | 6.39 | 1.16 |
12/05 | 976 | 979 | 886 | 900 | -8.72% | 216,400 | 124億8156万 | +8.17% | 6.15 | 1.12 |
12/04 | 1,000 | 1,000 | 968 | 986 | -1.4% | 90,100 | 136億7425万 | +19.95% | 6.73 | 1.22 |
12/01 | 1,017 | 1,022 | 990 | 1,000 | -0.89% | 143,400 | 138億6840万 | +23.61% | 6.83 | 1.24 |
11/30 | 952 | 1,021 | 951 | 1,009 | +6.43% | 220,000 | 139億9322万 | +26.92% | 6.89 | 1.25 |
11/29 | 950 | 973 | 936 | 948 | -1.15% | 62,900 | 131億4725万 | +21.54% | 6.47 | 1.18 |
11/28 | 933 | 975 | 933 | 959 | +2.79% | 101,300 | 132億9980万 | +24.87% | 6.55 | 1.19 |
11/27 | 940 | 970 | 933 | 933 | -0.74% | 141,100 | 129億3922万 | +23.41% | 6.37 | 1.16 |
11/24 | 933 | 969 | 933 | 940 | +2.84% | 194,800 | 130億3630万 | +26.34% | 6.42 | 1.17 |
11/22 | 921 | 930 | 911 | 914 | +2.58% | 122,700 | 126億7572万 | +24.69% | 6.24 | 1.13 |
11/21 | 915 | 915 | 881 | 891 | -1.76% | 96,100 | 123億5675万 | +23.41% | 6.08 | 1.11 |
11/20 | 922 | 939 | 899 | 907 | -2.79% | 81,100 | 125億7864万 | +27.21% | 6.19 | 1.13 |
11/17 | 877 | 948 | 874 | 933 | +6.39% | 204,100 | 129億3922万 | +32.91% | 6.37 | 1.16 |
11/16 | 854 | 887 | 852 | 877 | +1.74% | 75,100 | 121億6259万 | +26.73% | 5.99 | 1.09 |
11/15 | 880 | 880 | 845 | 862 | -1.15% | 67,500 | 119億5456万 | +26.21% | 5.89 | 1.07 |
11/14 | 876 | 900 | 843 | 872 | -0.46% | 246,800 | 120億9325万 | +29.19% | 5.96 | 1.08 |
11/13 | 820 | 888 | 801 | 876 | +14.81% | 1,053,000 | 121億4872万 | +31.53% | 5.98 | 1.09 |
11/10 | 763 | 763 | 763 | 763 | +15.08% | 62,300 | 105億8159万 | +16.13% | 5.21 | 0.95 |
11/09 | 663 | 667 | 649 | 663 | +0.91% | 51,600 | 91億9475万 | +1.69% | 4.53 | 0.82 |
11/08 | 662 | 665 | 654 | 657 | -0.45% | 14,400 | 91億1154万 | +0.92% | 4.49 | 0.82 |
11/07 | 663 | 668 | 659 | 660 | 0% | 17,200 | 91億5314万 | +1.38% | 4.51 | 0.82 |
11/06 | 656 | 664 | 655 | 660 | +0.92% | 12,400 | 91億5314万 | +1.38% | 4.51 | 0.82 |
11/02 | 654 | 661 | 652 | 654 | +0.15% | 26,400 | 90億6993万 | +0.46% | 4.47 | 0.81 |
11/01 | 649 | 654 | 644 | 653 | +0.93% | 11,100 | 90億5607万 | +0.31% | 4.46 | 0.81 |
10/31 | 646 | 648 | 635 | 647 | +0.15% | 10,000 | 89億7285万 | -0.61% | 4.42 | 0.8 |
10/30 | 640 | 650 | 640 | 646 | 0% | 8,400 | 89億5899万 | -0.77% | 4.41 | 0.8 |
10/27 | 644 | 651 | 643 | 646 | -0.15% | 8,900 | 89億5899万 | -0.77% | 4.41 | 0.8 |
10/26 | 653 | 653 | 644 | 647 | -0.77% | 9,900 | 89億7285万 | -0.46% | 4.42 | 0.8 |
10/25 | 654 | 654 | 648 | 652 | +0.93% | 8,600 | 90億4220万 | +0.31% | 4.45 | 0.81 |
10/24 | 650 | 650 | 635 | 646 | +0.31% | 38,200 | 89億5899万 | -0.62% | 4.41 | 0.8 |
10/23 | 650 | 650 | 640 | 644 | -0.77% | 10,200 | 89億3125万 | -1.08% | 4.4 | 0.8 |
10/20 | 649 | 650 | 645 | 649 | +0.15% | 6,700 | 90億59万 | -0.31% | 4.43 | 0.81 |
10/19 | 649 | 654 | 645 | 648 | -0.61% | 6,300 | 89億8672万 | -0.46% | 4.43 | 0.8 |
10/18 | 647 | 653 | 645 | 652 | +0.31% | 11,500 | 90億4220万 | +0.15% | 4.45 | 0.81 |
10/17 | 650 | 652 | 644 | 650 | 0% | 9,700 | 90億1446万 | 0% | 4.44 | 0.81 |
10/16 | 651 | 654 | 645 | 650 | -0.46% | 11,600 | 90億1446万 | +0.15% | 4.44 | 0.81 |
10/13 | 664 | 665 | 649 | 653 | -1.66% | 22,500 | 90億5607万 | +0.77% | 4.46 | 0.81 |
10/12 | 660 | 664 | 652 | 664 | +2.15% | 7,000 | 92億862万 | +2.79% | 4.53 | 0.82 |
10/11 | 661 | 669 | 649 | 650 | -1.81% | 21,200 | 90億1446万 | +0.93% | 4.44 | 0.81 |
10/10 | 657 | 668 | 656 | 662 | +0.76% | 7,900 | 91億8088万 | +3.12% | 4.52 | 0.82 |
10/06 | 657 | 658 | 650 | 657 | +0.77% | 11,300 | 91億1154万 | +2.66% | 4.49 | 0.82 |
10/05 | 637 | 652 | 637 | 652 | +2.52% | 9,800 | 90億4220万 | +2.35% | 4.45 | 0.81 |
10/04 | 625 | 648 | 625 | 636 | -1.4% | 29,500 | 88億2030万 | +0.16% | 4.34 | 0.79 |
10/03 | 645 | 656 | 640 | 645 | -0.77% | 31,900 | 89億4512万 | +1.74% | 4.4 | 0.8 |
10/02 | 656 | 675 | 650 | 650 | -0.76% | 35,300 | 90億1446万 | +2.85% | 4.44 | 0.81 |
09/29 | 657 | 664 | 651 | 655 | -0.15% | 39,500 | 90億8380万 | +3.97% | 4.47 | 0.81 |
09/28 | 659 | 662 | 653 | 656 | -0.15% | 26,200 | 90億9767万 | +4.46% | 4.48 | 0.81 |
09/27 | 647 | 659 | 647 | 657 | 0% | 28,000 | 91億1154万 | +5.12% | 4.49 | 0.81 |
09/26 | 645 | 660 | 644 | 657 | +1.7% | 49,200 | 91億1154万 | +5.63% | 4.49 | 0.81 |
09/25 | 644 | 649 | 638 | 646 | -0.46% | 47,500 | 89億5899万 | +4.36% | 4.41 | 0.8 |
09/22 | 625 | 652 | 624 | 649 | +2.2% | 35,700 | 90億59万 | +5.36% | 4.43 | 0.8 |
09/21 | 641 | 650 | 634 | 635 | -1.7% | 10,400 | 88億643万 | +3.59% | 4.34 | 0.78 |
09/20 | 652 | 654 | 644 | 646 | -0.77% | 6,200 | 89億5899万 | +5.73% | 4.41 | 0.8 |
09/19 | 653 | 653 | 644 | 651 | -0.15% | 19,500 | 90億2833万 | +6.9% | 4.45 | 0.8 |
09/15 | 656 | 659 | 649 | 652 | 0% | 33,300 | 90億4220万 | +7.59% | 4.45 | 0.8 |
09/14 | 655 | 655 | 650 | 652 | -0.46% | 13,600 | 90億4220万 | +7.95% | 4.45 | 0.8 |
09/13 | 655 | 659 | 648 | 655 | +0.77% | 44,100 | 90億8380万 | +8.8% | 4.47 | 0.81 |
09/12 | 629 | 655 | 629 | 650 | +3.34% | 78,700 | 90億1446万 | +8.51% | 4.44 | 0.8 |
09/11 | 630 | 640 | 616 | 629 | +1.13% | 29,000 | 87億2322万 | +5.36% | 4.3 | 0.77 |
09/08 | 612 | 627 | 612 | 622 | +1.14% | 10,600 | 86億2614万 | +4.54% | 4.25 | 0.77 |
09/07 | 612 | 623 | 612 | 615 | +0.16% | 15,800 | 85億2907万 | +3.71% | 4.2 | 0.76 |
09/06 | 606 | 615 | 600 | 614 | +1.32% | 43,800 | 85億1520万 | +3.72% | 4.19 | 0.76 |
09/05 | 603 | 606 | 601 | 606 | +0.66% | 18,100 | 84億425万 | +2.54% | 4.14 | 0.75 |
09/04 | 603 | 603 | 599 | 602 | 0% | 10,700 | 83億4878万 | +2.03% | 4.11 | 0.74 |
09/01 | 602 | 602 | 599 | 602 | 0% | 3,500 | 83億4878万 | +2.21% | 4.11 | 0.74 |
08/31 | 602 | 602 | 596 | 602 | +0.33% | 3,800 | 83億4878万 | +2.38% | 4.11 | 0.74 |
08/30 | 600 | 603 | 599 | 600 | +0.33% | 6,700 | 83億2104万 | +2.21% | 4.1 | 0.74 |
08/29 | 600 | 602 | 598 | 598 | -0.17% | 16,700 | 82億9330万 | +1.87% | 4.08 | 0.74 |
08/28 | 600 | 601 | 598 | 599 | +0.17% | 22,900 | 83億717万 | +2.04% | 4.09 | 0.74 |
08/25 | 596 | 598 | 593 | 598 | 0% | 6,800 | 82億9330万 | +2.05% | 4.08 | 0.74 |
08/24 | 599 | 600 | 592 | 598 | +0.17% | 13,700 | 82億9330万 | +2.22% | 4.08 | 0.74 |
08/23 | 584 | 597 | 584 | 597 | +2.23% | 22,700 | 82億7943万 | +2.23% | 4.08 | 0.74 |
08/22 | 578 | 584 | 572 | 584 | +1.92% | 13,500 | 80億9915万 | +0.34% | 3.99 | 0.72 |
08/21 | 572 | 579 | 572 | 573 | +0.35% | 24,700 | 79億4659万 | -1.55% | 3.91 | 0.71 |