PBR
2023/07/11~2023/12/05
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 |
12/05 | 190 | 191 | 189 | 189 | -0.53% | 70,900 | 33億8741万 | +2.16% | 9.18 | 0.63 |
12/04 | 190 | 190 | 188 | 190 | 0% | 77,900 | 34億534万 | +3.26% | 9.23 | 0.63 |
12/01 | 187 | 190 | 187 | 190 | +1.06% | 107,600 | 34億534万 | +3.26% | 9.23 | 0.63 |
11/30 | 188 | 189 | 187 | 188 | 0% | 28,800 | 33億6949万 | +2.73% | 9.13 | 0.63 |
11/29 | 188 | 189 | 187 | 188 | 0% | 37,000 | 33億6949万 | +2.73% | 9.13 | 0.63 |
11/28 | 189 | 189 | 187 | 188 | 0% | 69,700 | 33億6949万 | +2.73% | 9.13 | 0.63 |
11/27 | 187 | 189 | 187 | 188 | +0.53% | 46,100 | 33億6949万 | +3.3% | 9.13 | 0.63 |
11/24 | 188 | 188 | 187 | 187 | 0% | 105,100 | 33億5157万 | +2.75% | 9.08 | 0.62 |
11/22 | 186 | 187 | 185 | 187 | +0.54% | 49,400 | 33億5157万 | +2.75% | 9.08 | 0.62 |
11/21 | 186 | 187 | 185 | 186 | -0.53% | 69,000 | 33億3364万 | +2.2% | 9.04 | 0.62 |
11/20 | 185 | 187 | 184 | 187 | +1.63% | 118,800 | 33億5157万 | +2.75% | 9.08 | 0.62 |
11/17 | 183 | 185 | 183 | 184 | +0.55% | 48,100 | 32億9780万 | +1.66% | 8.94 | 0.61 |
11/16 | 182 | 184 | 181 | 183 | +0.55% | 71,900 | 32億7988万 | +1.1% | 8.89 | 0.61 |
11/15 | 183 | 184 | 182 | 182 | 0% | 38,200 | 32億6195万 | +0.55% | 8.84 | 0.61 |
11/14 | 183 | 183 | 182 | 182 | 0% | 25,200 | 32億6195万 | +0.55% | 8.84 | 0.61 |
11/13 | 183 | 184 | 182 | 182 | -0.55% | 24,800 | 32億6195万 | +0.55% | 8.84 | 0.61 |
11/10 | 181 | 183 | 181 | 183 | +1.1% | 72,500 | 32億7988万 | +0.55% | 8.89 | 0.61 |
11/09 | 182 | 182 | 180 | 181 | -0.55% | 48,100 | 32億4403万 | -0.55% | 8.79 | 0.6 |
11/08 | 185 | 185 | 181 | 182 | -1.09% | 114,600 | 32億6195万 | 0% | 8.84 | 0.61 |
11/07 | 184 | 185 | 183 | 184 | 0% | 101,200 | 32億9780万 | +1.1% | 8.94 | 0.61 |
11/06 | 184 | 184 | 182 | 184 | 0% | 111,700 | 32億9780万 | +1.1% | 8.94 | 0.61 |
11/02 | 181 | 186 | 179 | 184 | +2.79% | 440,500 | 32億9780万 | +1.1% | 8.94 | 0.61 |
11/01 | 177 | 179 | 176 | 179 | +0.56% | 133,000 | 32億818万 | -1.65% | 8.7 | 0.6 |
10/31 | 178 | 179 | 176 | 178 | 0% | 143,300 | 31億9026万 | -2.73% | 8.65 | 0.62 |
10/30 | 180 | 180 | 177 | 178 | -1.66% | 174,000 | 31億9026万 | -2.73% | 8.65 | 0.62 |
10/27 | 179 | 181 | 178 | 181 | +1.12% | 37,900 | 32億4403万 | -1.63% | 8.79 | 0.63 |
10/26 | 179 | 180 | 178 | 179 | -0.56% | 30,100 | 32億818万 | -2.72% | 8.7 | 0.63 |
10/25 | 182 | 182 | 179 | 180 | 0% | 76,700 | 32億2611万 | -2.17% | 8.74 | 0.63 |
10/24 | 179 | 181 | 177 | 180 | +0.56% | 136,900 | 32億2611万 | -2.17% | 8.74 | 0.63 |
10/23 | 182 | 182 | 178 | 179 | -1.65% | 160,800 | 31億5448万 | -3.24% | 8.7 | 0.62 |
10/20 | 183 | 183 | 181 | 182 | -0.55% | 55,000 | 32億735万 | -1.62% | 8.84 | 0.63 |
10/19 | 180 | 183 | 180 | 183 | +0.55% | 71,100 | 32億2498万 | -1.61% | 8.89 | 0.63 |
10/18 | 180 | 183 | 180 | 182 | +1.11% | 61,400 | 32億735万 | -2.67% | 8.84 | 0.63 |
10/17 | 181 | 181 | 179 | 180 | +0.56% | 70,200 | 31億7211万 | -3.74% | 8.74 | 0.62 |
10/16 | 181 | 181 | 179 | 179 | -1.1% | 130,800 | 31億5448万 | -4.79% | 8.7 | 0.62 |
10/13 | 184 | 184 | 180 | 181 | -1.63% | 182,500 | 31億8973万 | -4.23% | 8.79 | 0.62 |
10/12 | 185 | 185 | 183 | 184 | 0% | 30,000 | 32億4260万 | -3.16% | 8.94 | 0.63 |
10/11 | 185 | 185 | 182 | 184 | -1.08% | 66,500 | 32億4260万 | -3.16% | 8.94 | 0.63 |
10/10 | 184 | 187 | 183 | 186 | +2.2% | 91,000 | 32億7784万 | -2.62% | 9.04 | 0.64 |
10/06 | 186 | 186 | 182 | 182 | -2.15% | 131,700 | 32億735万 | -4.71% | 8.84 | 0.63 |
10/05 | 184 | 187 | 184 | 186 | +2.2% | 70,200 | 32億7784万 | -3.13% | 9.04 | 0.64 |
10/04 | 183 | 184 | 181 | 182 | -0.55% | 105,600 | 32億735万 | -5.21% | 8.84 | 0.63 |
10/03 | 188 | 188 | 183 | 183 | -2.14% | 211,700 | 32億2498万 | -5.18% | 8.89 | 0.63 |
10/02 | 189 | 190 | 187 | 187 | -1.06% | 136,400 | 32億9547万 | -3.11% | 9.08 | 0.64 |
09/29 | 189 | 190 | 188 | 189 | +0.53% | 57,500 | 33億3071万 | -2.07% | 9.18 | 0.65 |
09/28 | 189 | 190 | 188 | 188 | -1.05% | 102,400 | 33億1309万 | -3.09% | 9.13 | 0.65 |
09/27 | 189 | 190 | 188 | 190 | +1.06% | 89,900 | 33億4834万 | -2.06% | 9.23 | 0.65 |
09/26 | 188 | 189 | 187 | 188 | +0.53% | 76,600 | 33億1309万 | -3.09% | 9.13 | 0.65 |
09/25 | 188 | 189 | 187 | 187 | 0% | 81,400 | 32億9547万 | -3.61% | 9.08 | 0.64 |
09/22 | 186 | 188 | 185 | 187 | +0.54% | 149,000 | 32億9547万 | -4.1% | 9.08 | 0.64 |
09/21 | 187 | 188 | 186 | 186 | -0.53% | 199,000 | 32億5924万 | -4.62% | 9.04 | 0.64 |
09/20 | 190 | 190 | 187 | 187 | -0.53% | 106,200 | 32億7677万 | -4.1% | 9.08 | 0.64 |
09/19 | 189 | 191 | 187 | 188 | -0.53% | 196,700 | 32億9429万 | -3.59% | 9.13 | 0.64 |
09/15 | 190 | 190 | 187 | 189 | -4.06% | 649,600 | 33億1181万 | -3.08% | 9.18 | 0.65 |
09/14 | 198 | 200 | 196 | 197 | 0% | 326,600 | 34億5200万 | +1.03% | 9.57 | 0.67 |
09/13 | 198 | 198 | 196 | 197 | -0.51% | 153,600 | 34億5200万 | +1.03% | 9.57 | 0.67 |
09/12 | 199 | 200 | 197 | 198 | 0% | 77,100 | 34億6952万 | +2.06% | 9.62 | 0.68 |
09/11 | 203 | 203 | 198 | 198 | -1.98% | 169,300 | 34億6952万 | +2.06% | 9.62 | 0.68 |
09/08 | 199 | 204 | 199 | 202 | +1.51% | 237,600 | 35億3961万 | +4.66% | 9.81 | 0.69 |
09/07 | 199 | 202 | 199 | 199 | -0.5% | 109,100 | 34億8704万 | +3.11% | 9.67 | 0.68 |
09/06 | 198 | 200 | 197 | 200 | +1.01% | 114,800 | 35億456万 | +3.63% | 9.72 | 0.68 |
09/05 | 198 | 199 | 197 | 198 | 0% | 92,000 | 34億6952万 | +3.13% | 9.62 | 0.68 |
09/04 | 196 | 199 | 196 | 198 | +1.54% | 137,100 | 34億6952万 | +3.13% | 9.62 | 0.68 |
09/01 | 195 | 197 | 195 | 195 | 0% | 71,300 | 34億1695万 | +1.56% | 9.47 | 0.67 |
08/31 | 196 | 197 | 195 | 195 | -0.51% | 65,500 | 34億1695万 | +1.04% | 9.47 | 0.67 |
08/30 | 196 | 198 | 195 | 196 | 0% | 67,700 | 34億3447万 | +1.03% | 9.52 | 0.67 |
08/29 | 195 | 198 | 194 | 196 | +1.03% | 168,300 | 34億3447万 | +0.51% | 9.52 | 0.67 |
08/28 | 196 | 196 | 194 | 194 | -0.51% | 99,300 | 33億9943万 | -1.02% | 9.42 | 0.66 |
08/25 | 193 | 196 | 193 | 195 | +0.52% | 127,900 | 34億1695万 | -1.02% | 9.47 | 0.67 |
08/24 | 192 | 194 | 192 | 194 | +0.52% | 96,100 | 33億9943万 | -2.02% | 9.42 | 0.66 |
08/23 | 194 | 195 | 192 | 193 | -1.03% | 57,400 | 33億8190万 | -2.53% | 9.38 | 0.66 |
08/22 | 196 | 196 | 193 | 195 | 0% | 77,700 | 34億1695万 | -2.01% | 9.47 | 0.67 |
08/21 | 192 | 195 | 191 | 195 | +1.56% | 155,100 | 32億2195万 | -2.5% | 9.47 | 0.63 |
08/18 | 190 | 194 | 190 | 192 | +0.52% | 111,800 | 31億7238万 | -4.48% | 9.33 | 0.62 |
08/17 | 189 | 191 | 186 | 191 | +0.53% | 193,400 | 31億5586万 | -4.98% | 9.28 | 0.62 |
08/16 | 188 | 190 | 188 | 190 | +0.53% | 81,300 | 31億3934万 | -5.94% | 9.23 | 0.61 |
08/15 | 188 | 190 | 187 | 189 | +0.53% | 88,200 | 31億2281万 | -6.9% | 9.18 | 0.61 |
08/14 | 191 | 191 | 186 | 188 | -1.05% | 216,400 | 31億629万 | -7.84% | 9.13 | 0.61 |
08/10 | 188 | 192 | 186 | 190 | +1.06% | 175,400 | 31億3934万 | -7.32% | 9.23 | 0.61 |
08/09 | 187 | 189 | 186 | 188 | +0.53% | 130,700 | 31億629万 | -8.74% | 9.13 | 0.61 |
08/08 | 187 | 188 | 186 | 187 | 0% | 175,700 | 30億8977万 | -9.66% | 9.08 | 0.6 |
08/07 | 189 | 189 | 186 | 187 | -1.06% | 153,700 | 30億8977万 | -10.1% | 9.08 | 0.6 |
08/04 | 187 | 189 | 183 | 189 | +0.53% | 236,600 | 31億2281万 | -9.13% | 9.18 | 0.61 |
08/03 | 191 | 191 | 188 | 188 | -1.57% | 173,800 | 31億629万 | -9.62% | 9.13 | 0.61 |
08/02 | 193 | 193 | 190 | 191 | -1.55% | 166,500 | 31億5586万 | -8.61% | 9.28 | 0.62 |
08/01 | 194 | 196 | 192 | 194 | 0% | 236,500 | 32億543万 | -7.18% | 9.42 | 0.63 |
07/31 | 198 | 199 | 193 | 194 | -2.02% | 306,200 | 32億543万 | -7.18% | 10.92 | 0.63 |
07/28 | 199 | 203 | 195 | 198 | -9.59% | 1,006,100 | 32億7152万 | -5.26% | 11.14 | 0.65 |
07/27 | 217 | 220 | 216 | 219 | +0.46% | 499,900 | 36億1850万 | +4.78% | 12.33 | 0.71 |
07/26 | 216 | 219 | 214 | 218 | +1.4% | 361,800 | 36億198万 | +4.81% | 12.27 | 0.71 |
07/25 | 220 | 220 | 214 | 215 | -1.38% | 370,900 | 35億5241万 | +3.86% | 12.1 | 0.7 |
07/24 | 218 | 222 | 218 | 218 | +0.46% | 357,000 | 36億198万 | +5.83% | 12.27 | 0.71 |
07/21 | 218 | 219 | 216 | 217 | -0.46% | 184,600 | 34億9865万 | +5.85% | 11.92 | 0.69 |
07/20 | 219 | 220 | 217 | 218 | 0% | 235,500 | 35億1478万 | +6.86% | 11.97 | 0.69 |
07/19 | 216 | 220 | 216 | 218 | +1.4% | 456,200 | 35億1478万 | +7.39% | 11.97 | 0.69 |
07/18 | 211 | 216 | 211 | 215 | +2.87% | 337,500 | 34億6641万 | +6.44% | 11.81 | 0.68 |
07/14 | 211 | 212 | 208 | 209 | -0.95% | 193,900 | 33億6967万 | +3.98% | 11.48 | 0.66 |
07/13 | 212 | 212 | 210 | 211 | -0.47% | 208,500 | 34億192万 | +4.98% | 11.59 | 0.67 |
07/12 | 215 | 215 | 212 | 212 | -0.93% | 196,400 | 34億1804万 | +6% | 11.64 | 0.67 |
07/11 | 215 | 216 | 213 | 214 | -0.47% | 264,400 | 34億5028万 | +7.54% | 11.75 | 0.68 |