PBR
2023/08/07~2023/12/29
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 |
---|
2023 |
12/29 | 1,319 | 1,321 | 1,307 | 1,320 | +0.08% | 10,100 | 158億4000万 | +1.3% | 7.57 | 0.88 |
12/28 | 1,326 | 1,326 | 1,315 | 1,319 | -0.53% | 7,800 | 158億2800万 | +1.38% | 7.56 | 0.88 |
12/27 | 1,317 | 1,327 | 1,314 | 1,326 | +0.84% | 23,100 | 159億1200万 | +2% | 7.6 | 0.88 |
12/26 | 1,312 | 1,317 | 1,310 | 1,315 | +0.23% | 10,600 | 157億8000万 | +1.31% | 7.54 | 0.87 |
12/25 | 1,313 | 1,313 | 1,306 | 1,312 | -0.08% | 8,000 | 157億4400万 | +1.16% | 7.52 | 0.87 |
12/22 | 1,313 | 1,315 | 1,309 | 1,313 | 0% | 4,400 | 157億5600万 | +1.23% | 7.53 | 0.87 |
12/21 | 1,317 | 1,317 | 1,310 | 1,313 | -0.3% | 11,500 | 157億5600万 | +1.39% | 7.53 | 0.87 |
12/20 | 1,305 | 1,318 | 1,298 | 1,317 | +1.15% | 21,900 | 158億400万 | +1.78% | 7.55 | 0.87 |
12/19 | 1,292 | 1,304 | 1,286 | 1,302 | +0.39% | 12,100 | 156億2400万 | +0.77% | 7.47 | 0.86 |
12/18 | 1,301 | 1,305 | 1,293 | 1,297 | -0.46% | 16,300 | 155億6400万 | +0.54% | 7.44 | 0.86 |
12/15 | 1,297 | 1,305 | 1,296 | 1,303 | +0.23% | 13,800 | 156億3600万 | +1.09% | 7.47 | 0.86 |
12/14 | 1,270 | 1,304 | 1,265 | 1,300 | +2.36% | 45,500 | 156億 | +1.01% | 7.45 | 0.86 |
12/13 | 1,291 | 1,291 | 1,266 | 1,270 | -1.63% | 9,900 | 152億4000万 | -1.17% | 7.28 | 0.84 |
12/12 | 1,297 | 1,300 | 1,291 | 1,291 | -0.15% | 9,300 | 154億9200万 | +0.47% | 7.4 | 0.86 |
12/11 | 1,295 | 1,296 | 1,283 | 1,293 | +1.02% | 10,000 | 155億1600万 | +0.78% | 7.41 | 0.86 |
12/08 | 1,296 | 1,303 | 1,280 | 1,280 | -1.16% | 20,800 | 153億6000万 | 0% | 7.34 | 0.85 |
12/07 | 1,294 | 1,304 | 1,290 | 1,295 | -1.37% | 19,700 | 155億4000万 | +1.41% | 7.43 | 0.86 |
12/06 | 1,291 | 1,314 | 1,291 | 1,313 | +1% | 16,500 | 157億5600万 | +3.14% | 7.53 | 0.87 |
12/05 | 1,297 | 1,307 | 1,297 | 1,300 | +0.78% | 22,900 | 156億 | +2.52% | 7.45 | 0.86 |
12/04 | 1,298 | 1,300 | 1,290 | 1,290 | -0.62% | 14,800 | 154億8000万 | +2.06% | 7.4 | 0.86 |
12/01 | 1,306 | 1,308 | 1,297 | 1,298 | -0.69% | 13,200 | 155億7600万 | +3.02% | 7.44 | 0.86 |
11/30 | 1,283 | 1,307 | 1,283 | 1,307 | +1.24% | 17,800 | 156億8400万 | +4.06% | 7.5 | 0.87 |
11/29 | 1,302 | 1,302 | 1,275 | 1,291 | -0.84% | 38,800 | 154億9200万 | +3.12% | 7.4 | 0.86 |
11/28 | 1,300 | 1,304 | 1,237 | 1,302 | +0.39% | 36,100 | 156億2400万 | +4.33% | 7.47 | 0.86 |
11/27 | 1,289 | 1,307 | 1,285 | 1,297 | +0.62% | 28,000 | 155億6400万 | +4.18% | 7.44 | 0.86 |
11/24 | 1,287 | 1,292 | 1,287 | 1,289 | -0.15% | 17,700 | 154億6800万 | +3.78% | 7.39 | 0.86 |
11/22 | 1,283 | 1,294 | 1,280 | 1,291 | +0.62% | 9,500 | 154億9200万 | +4.11% | 7.4 | 0.86 |
11/21 | 1,290 | 1,292 | 1,282 | 1,283 | -0.54% | 20,900 | 153億9600万 | +3.72% | 7.36 | 0.85 |
11/20 | 1,291 | 1,300 | 1,283 | 1,290 | -0.08% | 31,800 | 154億8000万 | +4.45% | 7.4 | 0.86 |
11/17 | 1,285 | 1,291 | 1,272 | 1,291 | +0.78% | 16,400 | 154億9200万 | +4.7% | 7.4 | 0.86 |
11/16 | 1,271 | 1,291 | 1,271 | 1,281 | +0.79% | 13,700 | 153億7200万 | +4.06% | 7.35 | 0.85 |
11/15 | 1,269 | 1,289 | 1,260 | 1,271 | +0.16% | 27,000 | 152億5200万 | +3.33% | 7.29 | 0.84 |
11/14 | 1,264 | 1,284 | 1,247 | 1,269 | +0.08% | 29,000 | 152億2800万 | +3.17% | 7.28 | 0.84 |
11/13 | 1,273 | 1,279 | 1,261 | 1,268 | 0% | 18,900 | 152億1600万 | +3.17% | 7.27 | 0.84 |
11/10 | 1,253 | 1,268 | 1,253 | 1,268 | +0.96% | 12,400 | 152億1600万 | +3.17% | 7.27 | 0.84 |
11/09 | 1,245 | 1,260 | 1,245 | 1,256 | +0.56% | 8,800 | 150億7200万 | +2.28% | 7.2 | 0.83 |
11/08 | 1,255 | 1,255 | 1,227 | 1,249 | -0.08% | 24,000 | 149億8800万 | +1.63% | 7.16 | 0.83 |
11/07 | 1,236 | 1,261 | 1,236 | 1,250 | +0.73% | 11,300 | 150億 | +1.63% | 7.17 | 0.83 |
11/06 | 1,230 | 1,245 | 1,221 | 1,241 | +1.72% | 19,000 | 148億9200万 | +0.73% | 7.12 | 0.82 |
11/02 | 1,212 | 1,226 | 1,205 | 1,220 | +0.99% | 29,300 | 146億4000万 | -1.05% | 7 | 0.81 |
11/01 | 1,200 | 1,213 | 1,200 | 1,208 | +0.67% | 25,100 | 144億9600万 | -2.27% | 6.93 | 0.8 |
10/31 | 1,196 | 1,202 | 1,190 | 1,200 | +0.25% | 41,700 | 144億 | -3.15% | 6.88 | 0.8 |
10/30 | 1,207 | 1,215 | 1,193 | 1,197 | -0.33% | 8,000 | 143億6400万 | -3.62% | 6.86 | 0.79 |
10/27 | 1,195 | 1,207 | 1,190 | 1,201 | +0.59% | 20,700 | 144億1200万 | -3.61% | 6.89 | 0.8 |
10/26 | 1,189 | 1,205 | 1,189 | 1,194 | 0% | 11,800 | 143億2800万 | -4.4% | 6.85 | 0.79 |
10/25 | 1,193 | 1,202 | 1,193 | 1,194 | +0.08% | 6,900 | 143億2800万 | -4.63% | 6.85 | 0.79 |
10/24 | 1,205 | 1,206 | 1,177 | 1,193 | -0.83% | 20,100 | 143億1600万 | -5.09% | 6.84 | 0.79 |
10/23 | 1,213 | 1,227 | 1,203 | 1,203 | -1.47% | 27,400 | 144億3600万 | -4.68% | 6.9 | 0.8 |
10/20 | 1,221 | 1,233 | 1,221 | 1,221 | 0% | 11,300 | 146億5200万 | -3.63% | 7 | 0.81 |
10/19 | 1,220 | 1,230 | 1,218 | 1,221 | -0.81% | 14,900 | 146億5200万 | -4.01% | 7 | 0.81 |
10/18 | 1,224 | 1,234 | 1,224 | 1,231 | +0.49% | 14,100 | 147億7200万 | -3.6% | 7.06 | 0.82 |
10/17 | 1,226 | 1,238 | 1,221 | 1,225 | -0.08% | 15,600 | 147億 | -4.3% | 7.02 | 0.81 |
10/16 | 1,230 | 1,238 | 1,213 | 1,226 | -1.05% | 27,100 | 147億1200万 | -4.44% | 7.03 | 0.81 |
10/13 | 1,246 | 1,246 | 1,234 | 1,239 | -0.56% | 19,100 | 148億6800万 | -3.73% | 7.11 | 0.82 |
10/12 | 1,258 | 1,267 | 1,245 | 1,246 | -0.95% | 21,500 | 149億5200万 | -3.41% | 7.15 | 0.83 |
10/11 | 1,262 | 1,267 | 1,249 | 1,258 | -0.32% | 30,300 | 150億9600万 | -2.71% | 7.21 | 0.83 |
10/10 | 1,257 | 1,279 | 1,257 | 1,262 | +0.16% | 20,600 | 151億4400万 | -2.47% | 7.24 | 0.84 |
10/06 | 1,259 | 1,275 | 1,258 | 1,260 | -0.63% | 24,600 | 151億2000万 | -2.78% | 7.23 | 0.84 |
10/05 | 1,249 | 1,270 | 1,249 | 1,268 | +1.6% | 42,800 | 152億1600万 | -2.24% | 7.27 | 0.84 |
10/04 | 1,265 | 1,277 | 1,244 | 1,248 | -1.65% | 93,100 | 149億7600万 | -3.93% | 7.16 | 0.83 |
10/03 | 1,279 | 1,282 | 1,263 | 1,269 | -0.47% | 28,000 | 152億2800万 | -2.38% | 7.28 | 0.84 |
10/02 | 1,285 | 1,297 | 1,272 | 1,275 | -1.01% | 22,100 | 153億 | -2% | 7.31 | 0.85 |
09/29 | 1,282 | 1,291 | 1,278 | 1,288 | +0.7% | 20,700 | 154億5600万 | -0.92% | 7.39 | 0.86 |
09/28 | 1,299 | 1,299 | 1,275 | 1,279 | -1.01% | 26,900 | 153億4800万 | -1.46% | 7.33 | 0.86 |
09/27 | 1,283 | 1,292 | 1,279 | 1,292 | +0.31% | 24,100 | 155億400万 | -0.23% | 7.41 | 0.87 |
09/26 | 1,280 | 1,300 | 1,274 | 1,288 | +1.02% | 33,300 | 154億5600万 | -0.23% | 7.39 | 0.86 |
09/25 | 1,295 | 1,295 | 1,273 | 1,275 | -0.62% | 33,600 | 153億 | -1.01% | 7.31 | 0.86 |
09/22 | 1,277 | 1,292 | 1,272 | 1,283 | +0.47% | 29,800 | 153億9600万 | -0.23% | 7.36 | 0.86 |
09/21 | 1,275 | 1,293 | 1,275 | 1,277 | -0.7% | 22,100 | 153億2400万 | -0.62% | 7.32 | 0.86 |
09/20 | 1,297 | 1,300 | 1,269 | 1,286 | -1.23% | 42,600 | 154億3200万 | +0.08% | 7.37 | 0.86 |
09/19 | 1,321 | 1,324 | 1,297 | 1,302 | -1.96% | 34,800 | 156億2400万 | +1.48% | 7.47 | 0.87 |
09/15 | 1,339 | 1,339 | 1,322 | 1,328 | -0.82% | 30,200 | 159億3600万 | +3.27% | 7.62 | 0.89 |
09/14 | 1,341 | 1,344 | 1,330 | 1,339 | -0.15% | 20,400 | 160億6800万 | +3.96% | 7.68 | 0.9 |
09/13 | 1,333 | 1,368 | 1,324 | 1,341 | +0.45% | 82,100 | 160億9200万 | +3.87% | 7.69 | 0.9 |
09/12 | 1,304 | 1,342 | 1,304 | 1,335 | +2.22% | 39,100 | 160億2000万 | +3.25% | 7.66 | 0.9 |
09/11 | 1,312 | 1,319 | 1,296 | 1,306 | -0.31% | 23,600 | 156億7200万 | +0.69% | 7.49 | 0.88 |
09/08 | 1,330 | 1,330 | 1,306 | 1,310 | -0.61% | 37,600 | 157億2000万 | +0.61% | 7.51 | 0.88 |
09/07 | 1,310 | 1,324 | 1,309 | 1,318 | +0.61% | 25,100 | 158億1600万 | +0.92% | 7.56 | 0.88 |
09/06 | 1,320 | 1,327 | 1,308 | 1,310 | -0.76% | 35,600 | 157億2000万 | 0% | 7.51 | 0.88 |
09/05 | 1,310 | 1,330 | 1,303 | 1,320 | +1.62% | 58,400 | 158億4000万 | +0.3% | 7.57 | 0.89 |
09/04 | 1,320 | 1,327 | 1,299 | 1,299 | -0.84% | 45,900 | 155億8800万 | -1.59% | 7.45 | 0.87 |
09/01 | 1,291 | 1,320 | 1,291 | 1,310 | +1.47% | 30,100 | 157億2000万 | -1.13% | 7.51 | 0.88 |
08/31 | 1,296 | 1,304 | 1,285 | 1,291 | -0.62% | 31,300 | 154億9200万 | -2.93% | 7.4 | 0.87 |
08/30 | 1,275 | 1,306 | 1,275 | 1,299 | +1.25% | 45,900 | 155億8800万 | -2.77% | 7.45 | 0.87 |
08/29 | 1,275 | 1,285 | 1,269 | 1,283 | +0.23% | 36,300 | 153億9600万 | -4.33% | 7.36 | 0.86 |
08/28 | 1,275 | 1,290 | 1,262 | 1,280 | +1.91% | 68,900 | 153億6000万 | -4.97% | 7.34 | 0.86 |
08/25 | 1,223 | 1,258 | 1,215 | 1,256 | +1.95% | 50,600 | 150億7200万 | -7.1% | 7.2 | 0.84 |
08/24 | 1,204 | 1,236 | 1,204 | 1,232 | +1.32% | 89,400 | 147億8400万 | -9.28% | 7.06 | 0.83 |
08/23 | 1,180 | 1,216 | 1,177 | 1,216 | +2.62% | 194,600 | 145億9200万 | -10.92% | 6.97 | 0.82 |
08/22 | 1,191 | 1,195 | 1,171 | 1,185 | -2.15% | 672,100 | 142億2000万 | -13.57% | 6.8 | 0.8 |
08/21 | 1,229 | 1,232 | 1,205 | 1,211 | -1.94% | 251,100 | 145億3200万 | -12.12% | 6.94 | 0.81 |
08/18 | 1,235 | 1,247 | 1,222 | 1,235 | -1.36% | 101,600 | 148億2000万 | -10.96% | 7.08 | 0.83 |
08/17 | 1,245 | 1,255 | 1,230 | 1,252 | -1.34% | 118,900 | 150億2400万 | -10.12% | 7.18 | 0.84 |
08/16 | 1,245 | 1,303 | 1,245 | 1,269 | +0.95% | 111,200 | 152億2800万 | -9.29% | 7.28 | 0.85 |
08/15 | 1,241 | 1,270 | 1,222 | 1,257 | -7.51% | 264,000 | 150億8400万 | -10.47% | 7.21 | 0.84 |
08/14 | 1,381 | 1,395 | 1,345 | 1,359 | -2.16% | 64,000 | 163億800万 | -3.55% | 7.79 | 0.91 |
08/10 | 1,402 | 1,405 | 1,377 | 1,389 | -0.93% | 26,000 | 166億6800万 | -1.56% | 7.97 | 0.93 |
08/09 | 1,385 | 1,403 | 1,380 | 1,402 | +0.36% | 8,800 | 168億2400万 | -0.71% | 8.04 | 0.94 |
08/08 | 1,431 | 1,431 | 1,393 | 1,397 | -3.05% | 15,500 | 167億6400万 | -1.06% | 8.01 | 0.94 |
08/07 | 1,411 | 1,446 | 1,404 | 1,441 | +1.19% | 20,000 | 172億9200万 | +1.91% | 8.26 | 0.97 |