PBR
2023/09/01~2024/01/30
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 |
01/30 | 860 | 869 | 858 | 858 | -0.35% | 2,100 | 33億1188万 | 0% | 9.81 | 0.31 |
01/29 | 859 | 861 | 857 | 861 | +0.58% | 1,900 | 33億2346万 | +0.35% | 9.85 | 0.32 |
01/26 | 866 | 866 | 854 | 856 | -1.15% | 1,700 | 33億416万 | -0.23% | 9.79 | 0.31 |
01/25 | 862 | 868 | 853 | 866 | +0.46% | 5,400 | 33億4276万 | +0.93% | 9.9 | 0.32 |
01/24 | 862 | 862 | 862 | 862 | -0.58% | 500 | 33億2732万 | +0.47% | 9.86 | 0.32 |
01/23 | 870 | 877 | 865 | 867 | -0.34% | 1,600 | 33億4662万 | +1.05% | 9.91 | 0.32 |
01/22 | 876 | 877 | 870 | 870 | +1.05% | 3,500 | 33億5820万 | +1.4% | 9.95 | 0.32 |
01/19 | 880 | 883 | 861 | 861 | -0.46% | 2,400 | 33億2346万 | +0.35% | 9.85 | 0.32 |
01/18 | 870 | 875 | 861 | 865 | 0% | 3,100 | 33億3890万 | +0.82% | 9.89 | 0.32 |
01/17 | 881 | 882 | 865 | 865 | -1.93% | 3,400 | 33億3890万 | +0.82% | 9.89 | 0.32 |
01/16 | 890 | 890 | 882 | 882 | -2.22% | 4,300 | 34億452万 | +2.92% | 10.09 | 0.32 |
01/15 | 872 | 907 | 861 | 902 | +3.92% | 34,200 | 34億8172万 | +5.37% | 10.31 | 0.33 |
01/12 | 860 | 880 | 855 | 868 | +1.52% | 21,900 | 33億5048万 | +1.64% | 9.93 | 0.32 |
01/11 | 857 | 860 | 855 | 855 | -0.23% | 3,400 | 33億30万 | +0.23% | 9.78 | 0.31 |
01/10 | 864 | 864 | 857 | 857 | -0.7% | 3,400 | 33億802万 | +0.47% | 9.8 | 0.31 |
01/09 | 854 | 871 | 850 | 863 | +0.94% | 24,600 | 33億3118万 | +1.17% | 9.87 | 0.32 |
01/05 | 830 | 859 | 829 | 855 | +3.89% | 52,400 | 33億30万 | +0.35% | 9.78 | 0.31 |
01/04 | 820 | 840 | 815 | 823 | +0.37% | 14,400 | 31億7678万 | -3.4% | 9.41 | 0.3 |
2023 |
12/29 | 827 | 828 | 820 | 820 | -0.73% | 5,200 | 31億6520万 | -3.87% | 3.52 | 0.3 |
12/28 | 825 | 836 | 825 | 826 | -3.17% | 28,800 | 31億8836万 | -3.39% | 3.55 | 0.3 |
12/27 | 838 | 859 | 838 | 853 | +0.95% | 12,400 | 32億9258万 | -0.35% | 3.66 | 0.31 |
12/26 | 845 | 848 | 835 | 845 | -0.47% | 24,100 | 32億6170万 | -1.29% | 3.63 | 0.31 |
12/25 | 857 | 858 | 848 | 849 | -1.05% | 16,000 | 32億7714万 | -0.82% | 3.65 | 0.31 |
12/22 | 859 | 860 | 856 | 858 | +0.23% | 3,600 | 33億1188万 | +0.23% | 3.68 | 0.31 |
12/21 | 856 | 862 | 851 | 856 | -0.47% | 5,300 | 33億416万 | +0.12% | 3.68 | 0.31 |
12/20 | 866 | 866 | 853 | 860 | +0.23% | 5,200 | 33億1960万 | +0.7% | 3.69 | 0.31 |
12/19 | 861 | 862 | 854 | 858 | 0% | 5,600 | 33億1188万 | +0.47% | 3.68 | 0.31 |
12/18 | 871 | 871 | 855 | 858 | -0.69% | 4,200 | 33億1188万 | +0.23% | 3.68 | 0.31 |
12/15 | 871 | 871 | 864 | 864 | -0.8% | 4,300 | 33億3504万 | +0.58% | 3.71 | 0.32 |
12/14 | 873 | 878 | 867 | 871 | -0.11% | 3,100 | 33億6206万 | +1.16% | 3.74 | 0.32 |
12/13 | 867 | 873 | 867 | 872 | +0.58% | 7,700 | 33億6592万 | +1.04% | 3.74 | 0.32 |
12/12 | 860 | 867 | 859 | 867 | +0.93% | 4,300 | 33億4662万 | +0.35% | 3.72 | 0.32 |
12/11 | 860 | 866 | 856 | 859 | +0.12% | 5,800 | 33億1574万 | -0.81% | 3.69 | 0.31 |
12/08 | 862 | 862 | 850 | 858 | +0.12% | 9,900 | 33億1188万 | -1.04% | 3.68 | 0.31 |
12/07 | 853 | 860 | 853 | 857 | +0.47% | 4,700 | 33億802万 | -1.38% | 3.68 | 0.31 |
12/06 | 846 | 864 | 846 | 853 | +1.19% | 23,300 | 32億9258万 | -1.95% | 3.66 | 0.31 |
12/05 | 848 | 865 | 840 | 843 | -1.06% | 19,000 | 32億5398万 | -3.33% | 3.62 | 0.31 |
12/04 | 860 | 864 | 850 | 852 | +0.24% | 10,500 | 32億8872万 | -2.52% | 3.66 | 0.31 |
12/01 | 852 | 853 | 848 | 850 | +0.35% | 5,800 | 32億8100万 | -2.97% | 3.65 | 0.31 |
11/30 | 842 | 853 | 842 | 847 | -0.12% | 9,500 | 32億6942万 | -3.42% | 3.64 | 0.31 |
11/29 | 850 | 859 | 848 | 848 | -0.24% | 9,300 | 32億7328万 | -3.42% | 3.64 | 0.31 |
11/28 | 852 | 854 | 848 | 850 | -0.23% | 11,200 | 32億8100万 | -3.41% | 3.65 | 0.31 |
11/27 | 863 | 869 | 850 | 852 | -0.7% | 10,800 | 32億8872万 | -3.4% | 3.66 | 0.31 |
11/24 | 849 | 860 | 849 | 858 | +0.94% | 16,700 | 33億1188万 | -2.83% | 3.68 | 0.31 |
11/22 | 872 | 872 | 850 | 850 | -2.3% | 7,400 | 32億8100万 | -3.85% | 3.65 | 0.31 |
11/21 | 854 | 877 | 850 | 870 | +3.33% | 8,400 | 33億5820万 | -1.81% | 3.74 | 0.32 |
11/20 | 840 | 850 | 835 | 842 | +0.48% | 5,500 | 32億5012万 | -4.97% | 3.62 | 0.31 |
11/17 | 845 | 845 | 837 | 838 | 0% | 4,800 | 32億3468万 | -5.63% | 3.6 | 0.31 |
11/16 | 842 | 848 | 838 | 838 | 0% | 4,300 | 32億3468万 | -5.95% | 3.6 | 0.31 |
11/15 | 862 | 862 | 831 | 838 | -1.41% | 17,000 | 32億3468万 | -6.16% | 3.6 | 0.31 |
11/14 | 880 | 881 | 840 | 850 | -8.11% | 48,900 | 32億8100万 | -4.92% | 3.65 | 0.31 |
11/13 | 914 | 927 | 902 | 925 | +0.76% | 19,200 | 35億7050万 | +3.35% | 3.97 | 0.34 |
11/10 | 908 | 919 | 908 | 918 | +0.33% | 2,200 | 35億4348万 | +2.91% | 3.94 | 0.34 |
11/09 | 910 | 915 | 907 | 915 | -0.33% | 2,100 | 35億3190万 | +2.81% | 3.93 | 0.34 |
11/08 | 904 | 919 | 901 | 918 | +1.44% | 5,300 | 35億4348万 | +3.38% | 3.94 | 0.34 |
11/07 | 899 | 905 | 896 | 905 | +0.11% | 2,100 | 34億9330万 | +2.03% | 3.89 | 0.33 |
11/06 | 905 | 905 | 893 | 904 | -0.11% | 1,600 | 34億8944万 | +2.03% | 3.88 | 0.33 |
11/02 | 900 | 905 | 895 | 905 | +1.23% | 1,400 | 34億9330万 | +2.14% | 3.89 | 0.33 |
11/01 | 899 | 900 | 894 | 894 | 0% | 1,100 | 34億5084万 | +1.02% | 3.84 | 0.33 |
10/31 | 898 | 898 | 891 | 894 | -0.45% | 1,100 | 34億5084万 | +1.02% | 3.84 | 0.33 |
10/30 | 899 | 899 | 886 | 898 | +0.34% | 3,500 | 34億6628万 | +1.35% | 3.86 | 0.33 |
10/27 | 888 | 895 | 881 | 895 | +0.79% | 4,600 | 34億5470万 | +1.02% | 3.84 | 0.33 |
10/26 | 875 | 888 | 875 | 888 | +0.68% | 2,600 | 34億2768万 | +0.34% | 3.81 | 0.33 |
10/25 | 886 | 886 | 875 | 882 | -0.34% | 3,800 | 34億452万 | -0.45% | 3.79 | 0.32 |
10/24 | 877 | 885 | 875 | 885 | -0.34% | 2,800 | 34億1610万 | -0.34% | 3.8 | 0.32 |
10/23 | 893 | 893 | 879 | 888 | -0.45% | 1,300 | 34億2768万 | -0.11% | 3.81 | 0.33 |
10/20 | 883 | 895 | 883 | 892 | +1.36% | 1,200 | 34億4312万 | +0.22% | 3.83 | 0.33 |
10/19 | 903 | 903 | 876 | 880 | -1.79% | 1,100 | 33億9680万 | -1.23% | 3.78 | 0.32 |
10/18 | 891 | 896 | 881 | 896 | -0.22% | 600 | 34億5856万 | +0.56% | 3.85 | 0.33 |
10/17 | 888 | 898 | 878 | 898 | +2.51% | 4,400 | 34億6628万 | +0.79% | 3.86 | 0.33 |
10/16 | 877 | 887 | 875 | 876 | -1.68% | 1,800 | 33億8136万 | -1.57% | 3.76 | 0.32 |
10/13 | 908 | 908 | 891 | 891 | -0.45% | 3,200 | 34億3926万 | 0% | 3.83 | 0.33 |
10/12 | 886 | 900 | 882 | 895 | +1.13% | 6,200 | 34億5470万 | +0.56% | 3.84 | 0.33 |
10/11 | 888 | 888 | 882 | 885 | +0.11% | 2,200 | 34億1610万 | -0.56% | 3.8 | 0.32 |
10/10 | 870 | 890 | 870 | 884 | +1.84% | 7,700 | 34億1224万 | -0.67% | 3.8 | 0.32 |
10/06 | 863 | 868 | 860 | 868 | +1.52% | 1,000 | 33億5048万 | -2.47% | 3.73 | 0.32 |
10/05 | 847 | 855 | 847 | 855 | +0.94% | 3,200 | 33億30万 | -3.93% | 3.67 | 0.31 |
10/04 | 864 | 864 | 843 | 847 | -3.64% | 7,600 | 32億6942万 | -4.83% | 3.64 | 0.31 |
10/03 | 887 | 887 | 876 | 879 | -0.68% | 1,800 | 33億9294万 | -1.24% | 3.77 | 0.32 |
10/02 | 885 | 892 | 884 | 885 | 0% | 1,200 | 34億1610万 | -0.56% | 3.8 | 0.32 |
09/29 | 896 | 896 | 883 | 885 | -0.9% | 3,100 | 34億1610万 | -0.34% | 3.8 | 0.32 |
09/28 | 900 | 903 | 890 | 893 | -0.45% | 2,100 | 34億4698万 | +0.68% | 3.84 | 0.32 |
09/27 | 899 | 899 | 895 | 897 | -0.33% | 400 | 34億6242万 | +1.36% | 3.85 | 0.32 |
09/26 | 910 | 910 | 899 | 900 | -0.44% | 1,800 | 34億7400万 | +2.04% | 3.87 | 0.32 |
09/25 | 898 | 904 | 895 | 904 | +1.46% | 10,300 | 34億8944万 | +2.73% | 3.88 | 0.32 |
09/22 | 883 | 892 | 883 | 891 | +0.34% | 2,100 | 34億3926万 | +1.6% | 3.83 | 0.32 |
09/21 | 916 | 916 | 888 | 888 | -3.06% | 3,400 | 34億2768万 | +1.49% | 3.81 | 0.32 |
09/20 | 921 | 921 | 910 | 916 | +0.11% | 4,600 | 35億3576万 | +4.93% | 3.93 | 0.33 |
09/19 | 924 | 924 | 915 | 915 | +0.11% | 700 | 35億3190万 | +5.17% | 3.93 | 0.33 |
09/15 | 921 | 932 | 910 | 914 | -0.11% | 12,900 | 35億2804万 | +5.42% | 3.93 | 0.33 |
09/14 | 915 | 924 | 907 | 915 | +0.77% | 11,500 | 35億3190万 | +5.78% | 3.93 | 0.33 |
09/13 | 895 | 910 | 895 | 908 | +1.45% | 4,900 | 35億488万 | +5.21% | 3.9 | 0.33 |
09/12 | 893 | 900 | 890 | 895 | +0.22% | 6,700 | 34億5470万 | +3.83% | 3.84 | 0.32 |
09/11 | 881 | 897 | 881 | 893 | +1.36% | 15,400 | 34億4698万 | +3.84% | 3.84 | 0.32 |
09/08 | 880 | 891 | 880 | 881 | -0.23% | 3,900 | 34億66万 | +2.44% | 3.78 | 0.32 |
09/07 | 880 | 889 | 876 | 883 | +0.34% | 3,300 | 34億838万 | +2.79% | 3.79 | 0.32 |
09/06 | 889 | 893 | 876 | 880 | -1.35% | 6,300 | 33億9680万 | +2.44% | 3.78 | 0.32 |
09/05 | 894 | 894 | 880 | 892 | +1.02% | 5,100 | 34億4312万 | +3.48% | 3.83 | 0.32 |
09/04 | 912 | 912 | 879 | 883 | -0.9% | 10,700 | 34億838万 | +2.2% | 3.79 | 0.32 |
09/01 | 891 | 935 | 881 | 891 | +3.48% | 48,000 | 34億3926万 | +2.89% | 3.83 | 0.32 |