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 | 236 | 239 | 235 | 238 | +2.15% | 57,700 | 61億3447万 | 0% | 35 | 0.51 |
12/28 | 235 | 237 | 233 | 233 | -0.85% | 57,100 | 60億560万 | -2.51% | 34.26 | 0.5 |
12/27 | 234 | 237 | 232 | 235 | -1.26% | 66,800 | 60億5715万 | -1.26% | 34.56 | 0.51 |
12/26 | 233 | 238 | 232 | 238 | +1.71% | 114,600 | 61億3447万 | 0% | 35 | 0.51 |
12/25 | 234 | 238 | 231 | 234 | +1.3% | 97,400 | 60億3137万 | -1.68% | 34.41 | 0.5 |
12/22 | 236 | 238 | 230 | 231 | -2.53% | 109,900 | 59億5405万 | -2.94% | 33.97 | 0.5 |
12/21 | 240 | 240 | 235 | 237 | -1.66% | 59,600 | 61億870万 | -0.42% | 34.85 | 0.51 |
12/20 | 245 | 245 | 237 | 241 | -1.23% | 134,200 | 62億1180万 | +1.69% | 35.44 | 0.52 |
12/19 | 249 | 249 | 240 | 244 | +1.24% | 110,200 | 62億8912万 | +3.39% | 35.88 | 0.52 |
12/18 | 250 | 253 | 239 | 241 | +0.42% | 426,100 | 62億1180万 | +2.55% | 35.44 | 0.52 |
12/15 | 231 | 242 | 231 | 240 | +4.35% | 150,300 | 61億8602万 | +2.56% | 35.29 | 0.52 |
12/14 | 241 | 241 | 229 | 230 | -4.56% | 89,700 | 59億2827万 | -1.29% | 33.82 | 0.49 |
12/13 | 230 | 247 | 228 | 241 | +5.24% | 180,800 | 62億1180万 | +3.43% | 35.44 | 0.52 |
12/12 | 234 | 237 | 229 | 229 | -2.14% | 77,700 | 59億250万 | -1.29% | 33.67 | 0.49 |
12/11 | 234 | 235 | 232 | 234 | +0.86% | 28,100 | 60億3137万 | +1.3% | 34.41 | 0.5 |
12/08 | 234 | 238 | 231 | 232 | -2.52% | 39,700 | 59億7982万 | +0.43% | 34.11 | 0.5 |
12/07 | 239 | 240 | 237 | 238 | -0.42% | 12,900 | 61億3447万 | +3.48% | 35 | 0.51 |
12/06 | 240 | 240 | 237 | 239 | +0.42% | 19,700 | 61億6025万 | +3.91% | 35.14 | 0.51 |
12/05 | 242 | 242 | 237 | 238 | -0.42% | 37,400 | 61億3447万 | +3.93% | 35 | 0.51 |
12/04 | 241 | 241 | 235 | 239 | +1.7% | 51,000 | 61億6025万 | +4.37% | 35.14 | 0.51 |
12/01 | 232 | 243 | 230 | 235 | -7.11% | 355,400 | 60億5715万 | +3.07% | 34.56 | 0.51 |
11/30 | 248 | 260 | 244 | 253 | +2.02% | 254,200 | 65億2110万 | +10.96% | 37.2 | 0.54 |
11/29 | 246 | 250 | 244 | 248 | +0.81% | 115,600 | 63億9222万 | +9.25% | 36.47 | 0.53 |
11/28 | 244 | 247 | 242 | 246 | +0.82% | 83,700 | 63億4067万 | +8.37% | 36.17 | 0.53 |
11/27 | 249 | 249 | 241 | 244 | -0.41% | 140,600 | 62億8912万 | +7.96% | 35.88 | 0.52 |
11/24 | 235 | 248 | 233 | 245 | +6.99% | 586,400 | 63億1490万 | +8.41% | 36.03 | 0.53 |
11/22 | 228 | 232 | 227 | 229 | +0.44% | 57,600 | 59億250万 | +1.78% | 33.67 | 0.49 |
11/21 | 234 | 234 | 222 | 228 | -1.72% | 47,500 | 58億7672万 | +0.88% | 33.53 | 0.49 |
11/20 | 237 | 238 | 230 | 232 | -1.28% | 46,100 | 59億7982万 | +2.65% | 34.11 | 0.5 |
11/17 | 225 | 235 | 223 | 235 | +5.86% | 125,700 | 60億5715万 | +3.98% | 34.56 | 0.51 |
11/16 | 218 | 222 | 218 | 222 | +1.37% | 21,800 | 57億2207万 | -1.77% | 32.64 | 0.48 |
11/15 | 218 | 220 | 218 | 219 | +0.46% | 21,200 | 56億4475万 | -3.52% | 32.2 | 0.47 |
11/14 | 218 | 220 | 216 | 218 | -0.46% | 25,100 | 56億1897万 | -4.39% | 32.06 | 0.47 |
11/13 | 220 | 221 | 217 | 219 | -0.45% | 29,100 | 56億4475万 | -4.37% | 32.2 | 0.47 |
11/10 | 217 | 220 | 216 | 220 | +0.92% | 28,900 | 56億7052万 | -4.35% | 32.35 | 0.47 |
11/09 | 214 | 218 | 214 | 218 | +1.87% | 46,300 | 56億1897万 | -5.63% | 32.06 | 0.47 |
11/08 | 217 | 219 | 212 | 214 | -2.28% | 69,300 | 55億1587万 | -7.76% | 31.47 | 0.46 |
11/07 | 222 | 223 | 219 | 219 | -0.9% | 33,600 | 56億4475万 | -6.41% | 32.2 | 0.47 |
11/06 | 221 | 223 | 215 | 221 | +0.91% | 109,400 | 56億9630万 | -5.96% | 32.5 | 0.48 |
11/02 | 222 | 223 | 218 | 219 | -0.9% | 56,200 | 56億4475万 | -7.59% | 32.2 | 0.47 |
11/01 | 225 | 225 | 220 | 221 | 0% | 67,200 | 56億9630万 | -7.14% | 32.5 | 0.48 |
10/31 | 218 | 221 | 216 | 221 | +0.91% | 40,300 | 56億9630万 | -7.92% | 23.66 | 0.45 |
10/30 | 221 | 223 | 219 | 219 | -4.78% | 67,000 | 56億4475万 | -9.5% | 23.44 | 0.44 |
10/27 | 229 | 233 | 229 | 230 | +0.44% | 68,100 | 59億2827万 | -5.35% | 24.62 | 0.47 |
10/26 | 230 | 231 | 228 | 229 | -2.14% | 67,500 | 59億250万 | -6.15% | 24.52 | 0.46 |
10/25 | 232 | 236 | 231 | 234 | +1.74% | 40,000 | 60億3137万 | -4.49% | 25.05 | 0.47 |
10/24 | 233 | 233 | 226 | 230 | -1.29% | 129,300 | 59億2827万 | -6.5% | 24.62 | 0.47 |
10/23 | 237 | 237 | 233 | 233 | -1.69% | 81,800 | 60億560万 | -5.28% | 24.94 | 0.47 |
10/20 | 238 | 238 | 231 | 237 | +0.85% | 95,300 | 61億870万 | -4.05% | 25.37 | 0.48 |
10/19 | 234 | 237 | 233 | 235 | +0.43% | 57,200 | 60億5715万 | -4.86% | 25.16 | 0.48 |
10/18 | 234 | 235 | 231 | 234 | -0.43% | 68,400 | 60億3137万 | -5.26% | 25.05 | 0.47 |
10/17 | 233 | 236 | 233 | 235 | +1.73% | 44,300 | 60億5715万 | -5.24% | 25.16 | 0.48 |
10/16 | 233 | 234 | 230 | 231 | -1.28% | 95,100 | 59億5405万 | -6.85% | 24.73 | 0.47 |
10/13 | 242 | 243 | 234 | 234 | -3.31% | 110,300 | 60億3137万 | -5.65% | 25.05 | 0.47 |
10/12 | 244 | 245 | 239 | 242 | -0.82% | 110,500 | 62億3757万 | -2.81% | 25.91 | 0.49 |
10/11 | 247 | 247 | 243 | 244 | -1.21% | 26,500 | 62億8912万 | -2.01% | 26.12 | 0.49 |
10/10 | 245 | 249 | 245 | 247 | +0.82% | 81,500 | 63億6645万 | -0.8% | 26.44 | 0.5 |
10/06 | 243 | 245 | 240 | 245 | +0.82% | 67,900 | 63億1490万 | -1.61% | 26.23 | 0.5 |
10/05 | 241 | 246 | 241 | 243 | +1.67% | 57,500 | 62億6335万 | -2.41% | 26.01 | 0.49 |
10/04 | 246 | 250 | 239 | 239 | -4.02% | 138,300 | 61億6025万 | -4.02% | 25.59 | 0.48 |
10/03 | 253 | 253 | 248 | 249 | -1.58% | 106,500 | 64億1800万 | 0% | 26.66 | 0.5 |
10/02 | 252 | 257 | 251 | 253 | +0.4% | 53,100 | 65億2110万 | +2.02% | 27.08 | 0.51 |
09/29 | 263 | 263 | 251 | 252 | -4.18% | 184,500 | 64億9532万 | +2.02% | 26.98 | 0.51 |
09/28 | 260 | 264 | 259 | 263 | +1.54% | 101,600 | 67億7885万 | +6.91% | 28.15 | 0.53 |
09/27 | 257 | 260 | 255 | 259 | -0.38% | 50,100 | 66億7575万 | +5.71% | 27.73 | 0.52 |
09/26 | 261 | 262 | 256 | 260 | -0.76% | 91,800 | 67億153万 | +7% | 27.83 | 0.53 |
09/25 | 257 | 263 | 256 | 262 | +2.75% | 158,300 | 67億5308万 | +8.26% | 28.05 | 0.53 |
09/22 | 252 | 258 | 249 | 255 | -0.78% | 98,800 | 65億7265万 | +6.25% | 27.3 | 0.52 |
09/21 | 262 | 262 | 253 | 257 | -1.15% | 210,000 | 66億2420万 | +7.53% | 27.51 | 0.52 |
09/20 | 250 | 264 | 249 | 260 | +7.44% | 807,800 | 67億153万 | +9.24% | 27.83 | 0.53 |
09/19 | 240 | 242 | 237 | 242 | +0.41% | 80,800 | 62億3757万 | +2.54% | 25.91 | 0.49 |
09/15 | 246 | 246 | 237 | 241 | -4.74% | 191,200 | 62億1180万 | +2.12% | 25.8 | 0.49 |
09/14 | 243 | 255 | 240 | 253 | +4.98% | 226,600 | 65億2110万 | +7.66% | 27.08 | 0.51 |
09/13 | 239 | 242 | 239 | 241 | -0.41% | 97,800 | 62億1180万 | +2.99% | 25.8 | 0.49 |
09/12 | 242 | 244 | 241 | 242 | 0% | 25,700 | 62億3757万 | +3.42% | 25.91 | 0.49 |
09/11 | 242 | 244 | 240 | 242 | +0.41% | 42,100 | 62億3757万 | +3.86% | 25.91 | 0.49 |
09/08 | 242 | 245 | 241 | 241 | -0.41% | 36,000 | 62億1180万 | +3.43% | 25.8 | 0.49 |
09/07 | 247 | 247 | 241 | 242 | -2.02% | 63,200 | 62億3757万 | +3.86% | 25.91 | 0.49 |
09/06 | 252 | 252 | 247 | 247 | -1.98% | 89,100 | 63億6645万 | +6.01% | 26.44 | 0.5 |
09/05 | 250 | 255 | 248 | 252 | +2.86% | 192,700 | 64億9532万 | +8.15% | 26.98 | 0.51 |
09/04 | 245 | 248 | 244 | 245 | +1.24% | 85,400 | 63億1490万 | +5.15% | 26.23 | 0.5 |
09/01 | 239 | 246 | 238 | 242 | +2.11% | 134,300 | 62億3757万 | +3.86% | 25.91 | 0.49 |
08/31 | 238 | 238 | 235 | 237 | -0.42% | 67,200 | 61億870万 | +1.72% | 25.37 | 0.48 |
08/30 | 241 | 241 | 237 | 238 | -1.24% | 78,100 | 61億3447万 | +1.71% | 25.48 | 0.48 |
08/29 | 235 | 241 | 233 | 241 | +3.43% | 108,300 | 62億1180万 | +2.55% | 25.8 | 0.49 |
08/28 | 231 | 235 | 226 | 233 | +2.19% | 97,700 | 60億560万 | -1.27% | 24.94 | 0.47 |
08/25 | 225 | 230 | 225 | 228 | +0.44% | 39,100 | 58億7672万 | -3.8% | 24.41 | 0.46 |
08/24 | 227 | 228 | 225 | 227 | 0% | 17,400 | 58億5095万 | -4.22% | 24.3 | 0.46 |
08/23 | 224 | 228 | 223 | 227 | +0.89% | 22,700 | 58億5095万 | -4.22% | 24.3 | 0.46 |
08/22 | 227 | 227 | 223 | 225 | -0.44% | 62,000 | 57億9940万 | -5.06% | 24.09 | 0.46 |
08/21 | 223 | 228 | 223 | 226 | +0.89% | 33,900 | 58億2517万 | -4.24% | 24.19 | 0.46 |
08/18 | 223 | 225 | 222 | 224 | +0.45% | 35,900 | 57億7362万 | -5.08% | 23.98 | 0.45 |
08/17 | 224 | 224 | 216 | 223 | +0.45% | 94,800 | 57億4785万 | -5.51% | 23.87 | 0.45 |
08/16 | 228 | 228 | 222 | 222 | -3.06% | 63,400 | 57億2207万 | -5.93% | 23.77 | 0.45 |
08/15 | 226 | 229 | 226 | 229 | +1.33% | 34,800 | 59億250万 | -2.97% | 24.52 | 0.46 |
08/14 | 227 | 233 | 224 | 226 | -0.44% | 100,600 | 58億2517万 | -4.24% | 24.19 | 0.46 |
08/10 | 225 | 230 | 224 | 227 | +0.89% | 50,400 | 58億5095万 | -3.81% | 24.3 | 0.46 |
08/09 | 228 | 231 | 224 | 225 | -1.75% | 95,000 | 57億9940万 | -5.06% | 24.09 | 0.46 |
08/08 | 237 | 239 | 228 | 229 | -3.38% | 133,300 | 59億250万 | -3.38% | 24.52 | 0.46 |
08/07 | 245 | 245 | 236 | 237 | -1.66% | 74,500 | 61億870万 | +0.42% | 25.37 | 0.48 |