PBR
2023/07/18~2023/12/11
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 | 4/1, 株式分割 1→2 |
2023 |
12/11 | 1,563 | 1,572 | 1,552 | 1,569 | +1.49% | 321,800 | 3350億7055万 | -0.22% | 13.67 | 1.06 |
12/08 | 1,557 | 1,568 | 1,537 | 1,546 | -2.34% | 728,400 | 3301億5718万 | -1.62% | 13.47 | 1.04 |
12/07 | 1,581 | 1,592 | 1,576 | 1,583 | -0.78% | 383,400 | 3380億6130万 | +0.67% | 13.79 | 1.07 |
12/06 | 1,572 | 1,597 | 1,570 | 1,595 | +1.33% | 502,400 | 3407億3161万 | +1.53% | 13.9 | 1.08 |
12/05 | 1,577 | 1,589 | 1,574 | 1,574 | -0.19% | 414,000 | 3362億4549万 | +0.38% | 13.72 | 1.06 |
12/04 | 1,573 | 1,586 | 1,565 | 1,577 | -0.22% | 275,400 | 3368億8636万 | +0.7% | 13.74 | 1.06 |
12/01 | 1,577 | 1,593 | 1,574 | 1,581 | +1.38% | 493,600 | 3376億3405万 | +1.12% | 13.77 | 1.07 |
11/30 | 1,551 | 1,562 | 1,539 | 1,559 | +0.16% | 629,200 | 3330億4112万 | -0.06% | 13.59 | 1.05 |
11/29 | 1,568 | 1,573 | 1,543 | 1,557 | -0.8% | 575,200 | 3418億4606万 | -0.03% | 13.96 | 1.08 |
11/28 | 1,592 | 1,594 | 1,563 | 1,569 | -1.23% | 595,600 | 3445億9137万 | +0.9% | 14.07 | 1.09 |
11/27 | 1,612 | 1,614 | 1,584 | 1,589 | -0.53% | 409,200 | 3488億7405万 | +2.35% | 14.25 | 1.1 |
11/24 | 1,601 | 1,606 | 1,590 | 1,597 | +0.69% | 432,400 | 3507億4086万 | +3.17% | 14.32 | 1.11 |
11/22 | 1,561 | 1,592 | 1,561 | 1,586 | +1.83% | 491,400 | 3483億2499万 | +2.65% | 14.23 | 1.1 |
11/21 | 1,571 | 1,572 | 1,549 | 1,558 | -0.89% | 519,400 | 3420億6568万 | +1.07% | 13.97 | 1.08 |
11/20 | 1,602 | 1,605 | 1,572 | 1,572 | -1.87% | 466,600 | 3451億4043万 | +2.05% | 14.1 | 1.09 |
11/17 | 1,575 | 1,602 | 1,571 | 1,602 | +2.14% | 538,600 | 3517億2917万 | +4.13% | 14.37 | 1.11 |
11/16 | 1,554 | 1,581 | 1,554 | 1,568 | -0.63% | 504,800 | 3443億7174万 | +2.08% | 14.06 | 1.09 |
11/15 | 1,617 | 1,617 | 1,568 | 1,578 | -1.62% | 672,400 | 3465億6799万 | +2.87% | 14.15 | 1.1 |
11/14 | 1,622 | 1,633 | 1,601 | 1,604 | -0.87% | 488,200 | 3522億7824万 | +4.7% | 14.39 | 1.11 |
11/13 | 1,615 | 1,669 | 1,609 | 1,618 | +2.8% | 1,423,400 | 3553億5298万 | +5.89% | 14.51 | 1.12 |
11/10 | 1,550 | 1,578 | 1,549 | 1,574 | +2.24% | 534,400 | 3456億8949万 | +3.35% | 14.12 | 1.09 |
11/09 | 1,518 | 1,545 | 1,513 | 1,540 | +1.45% | 360,200 | 3381億1243万 | +1.48% | 13.81 | 1.07 |
11/08 | 1,537 | 1,545 | 1,509 | 1,518 | -1.17% | 476,200 | 3332億8069万 | +0.17% | 13.61 | 1.05 |
11/07 | 1,552 | 1,570 | 1,536 | 1,536 | -1.22% | 436,400 | 3372億3393万 | +1.35% | 13.77 | 1.07 |
11/06 | 1,575 | 1,581 | 1,552 | 1,555 | +0.26% | 598,800 | 3414億681万 | +2.61% | 13.94 | 1.08 |
11/02 | 1,571 | 1,587 | 1,544 | 1,551 | -1.05% | 487,800 | 3405億2831万 | +2.34% | 13.91 | 1.08 |
11/01 | 1,572 | 1,582 | 1,558 | 1,567 | +0.26% | 806,400 | 3441億5212万 | +3.36% | 14.06 | 1.09 |
10/31 | 1,531 | 1,563 | 1,525 | 1,563 | +3.34% | 962,800 | 3432億7362万 | +3.1% | 14.02 | 1.09 |
10/30 | 1,513 | 1,525 | 1,506 | 1,513 | -0.92% | 2,187,600 | 3321億8256万 | -0.23% | 13.57 | 1.05 |
10/27 | 1,499 | 1,530 | 1,499 | 1,527 | +2.04% | 470,400 | 3352億5731万 | +0.56% | 13.69 | 1.06 |
10/26 | 1,504 | 1,515 | 1,485 | 1,496 | -0.5% | 410,600 | 3285億5875万 | -1.58% | 13.42 | 1.04 |
10/25 | 1,508 | 1,527 | 1,502 | 1,504 | +0.17% | 452,800 | 3302億594万 | -1.35% | 13.49 | 1.04 |
10/24 | 1,498 | 1,506 | 1,466 | 1,501 | +0.74% | 420,200 | 3296億5688万 | -1.77% | 13.46 | 1.04 |
10/23 | 1,497 | 1,506 | 1,490 | 1,490 | -0.5% | 404,800 | 3272億4100万 | -2.68% | 13.36 | 1.04 |
10/20 | 1,500 | 1,509 | 1,490 | 1,498 | +0.23% | 365,800 | 3288億8819万 | -2.38% | 13.43 | 1.04 |
10/19 | 1,491 | 1,508 | 1,488 | 1,494 | -1.16% | 486,800 | 3281億1950万 | -2.8% | 13.4 | 1.04 |
10/18 | 1,501 | 1,516 | 1,495 | 1,512 | +0.73% | 421,200 | 3319億6294万 | -1.85% | 13.56 | 1.05 |
10/17 | 1,518 | 1,529 | 1,494 | 1,501 | -1.09% | 657,200 | 3295億4706万 | -2.75% | 13.46 | 1.04 |
10/16 | 1,518 | 1,535 | 1,512 | 1,517 | -0.98% | 695,000 | 3331億7087万 | -1.88% | 13.61 | 1.05 |
10/13 | 1,522 | 1,540 | 1,520 | 1,532 | -0.36% | 521,200 | 3364億6525万 | -1.03% | 13.74 | 1.06 |
10/12 | 1,523 | 1,539 | 1,517 | 1,538 | +0.42% | 701,200 | 3376億7318万 | -0.81% | 13.79 | 1.07 |
10/11 | 1,531 | 1,542 | 1,527 | 1,531 | -0.2% | 565,600 | 3362億4562万 | -1.29% | 13.73 | 1.06 |
10/10 | 1,522 | 1,539 | 1,515 | 1,534 | +2.51% | 528,600 | 3369億450万 | -1.16% | 13.76 | 1.07 |
10/06 | 1,487 | 1,510 | 1,487 | 1,497 | +0.88% | 484,800 | 3286億6857万 | -3.64% | 13.42 | 1.04 |
10/05 | 1,457 | 1,487 | 1,457 | 1,484 | +2.77% | 602,000 | 3258億1344万 | -4.6% | 13.31 | 1.03 |
10/04 | 1,467 | 1,467 | 1,441 | 1,444 | -2.73% | 822,000 | 3170億2845万 | -7.29% | 12.95 | 1 |
10/03 | 1,518 | 1,518 | 1,482 | 1,484 | -2.62% | 561,600 | 3259億2325万 | -4.93% | 13.31 | 1.03 |
10/02 | 1,533 | 1,546 | 1,522 | 1,524 | -0.52% | 601,400 | 3347億825万 | -2.5% | 13.67 | 1.06 |
09/29 | 1,545 | 1,545 | 1,521 | 1,532 | -0.49% | 700,200 | 3364億6525万 | -1.98% | 13.77 | 1.06 |
09/28 | 1,543 | 1,555 | 1,528 | 1,540 | -2.41% | 792,800 | 3381億1243万 | -1.44% | 13.84 | 1.07 |
09/27 | 1,558 | 1,588 | 1,552 | 1,578 | +0.93% | 672,600 | 3464億5818万 | +1.06% | 14.18 | 1.09 |
09/26 | 1,565 | 1,573 | 1,558 | 1,563 | -0.29% | 568,000 | 3432億7362万 | +0.39% | 14.05 | 1.08 |
09/25 | 1,578 | 1,583 | 1,568 | 1,568 | -0.1% | 424,400 | 3442億6193万 | +0.93% | 14.09 | 1.09 |
09/22 | 1,565 | 1,577 | 1,560 | 1,569 | -0.76% | 651,600 | 3445億9137万 | +1.36% | 14.11 | 1.09 |
09/21 | 1,583 | 1,594 | 1,579 | 1,581 | +0.06% | 624,000 | 3472億2686万 | +2.46% | 14.21 | 1.1 |
09/20 | 1,596 | 1,600 | 1,580 | 1,580 | -1.37% | 1,270,200 | 3470億724万 | +2.8% | 14.21 | 1.1 |
09/19 | 1,610 | 1,610 | 1,591 | 1,602 | +0.22% | 1,211,200 | 3518億3899万 | +4.64% | 14.4 | 1.11 |
09/15 | 1,584 | 1,606 | 1,584 | 1,599 | +2.17% | 1,655,600 | 3510億7030万 | +4.89% | 14.37 | 1.11 |
09/14 | 1,553 | 1,567 | 1,551 | 1,565 | +0.84% | 804,600 | 3436億305万 | +2.93% | 14.07 | 1.08 |
09/13 | 1,568 | 1,569 | 1,548 | 1,552 | -1.77% | 913,600 | 3407億4793万 | +2.34% | 13.95 | 1.08 |
09/12 | 1,581 | 1,583 | 1,563 | 1,580 | +0.19% | 628,200 | 3468億9743万 | +4.4% | 14.2 | 1.09 |
09/11 | 1,574 | 1,590 | 1,573 | 1,577 | +0.16% | 651,400 | 3462億3855万 | +4.54% | 14.17 | 1.09 |
09/08 | 1,573 | 1,585 | 1,564 | 1,574 | -0.66% | 905,200 | 3456億8949万 | +4.72% | 14.15 | 1.09 |
09/07 | 1,575 | 1,597 | 1,569 | 1,585 | +0.54% | 579,000 | 3479億9555万 | +5.77% | 14.25 | 1.1 |
09/06 | 1,551 | 1,577 | 1,551 | 1,576 | +1.16% | 490,400 | 3461億2874万 | +5.56% | 14.17 | 1.09 |
09/05 | 1,558 | 1,568 | 1,549 | 1,558 | +0.03% | 320,800 | 3421億7549万 | +4.63% | 14.01 | 1.08 |
09/04 | 1,557 | 1,559 | 1,545 | 1,558 | -0.06% | 508,000 | 3420億6568万 | +4.81% | 14 | 1.08 |
09/01 | 1,550 | 1,560 | 1,546 | 1,559 | +0.58% | 472,800 | 3422億8531万 | +5.16% | 14.01 | 1.08 |
08/31 | 1,538 | 1,556 | 1,535 | 1,550 | +0.91% | 614,000 | 3403億868万 | +4.84% | 13.93 | 1.07 |
08/30 | 1,540 | 1,545 | 1,532 | 1,536 | -0.07% | 496,000 | 3372億3393万 | +4.17% | 13.81 | 1.06 |
08/29 | 1,543 | 1,546 | 1,535 | 1,537 | -0.39% | 417,800 | 3374億5356万 | +4.45% | 13.81 | 1.06 |
08/28 | 1,523 | 1,545 | 1,523 | 1,543 | +2.29% | 635,800 | 3387億7131万 | +5.15% | 13.87 | 1.07 |
08/25 | 1,516 | 1,516 | 1,497 | 1,508 | -0.66% | 714,200 | 3311億9425万 | +3.08% | 13.56 | 1.05 |
08/24 | 1,514 | 1,523 | 1,510 | 1,518 | +0.5% | 678,000 | 3333億9050万 | +4.04% | 13.65 | 1.05 |
08/23 | 1,473 | 1,511 | 1,472 | 1,511 | +2.62% | 856,400 | 3317億4331万 | +3.74% | 13.58 | 1.05 |
08/22 | 1,469 | 1,475 | 1,458 | 1,472 | +0.51% | 455,000 | 3232億8776万 | +1.38% | 13.23 | 1.02 |
08/21 | 1,460 | 1,469 | 1,456 | 1,465 | +1.21% | 535,400 | 3216億4057万 | +1.07% | 13.17 | 1.01 |
08/18 | 1,437 | 1,451 | 1,431 | 1,447 | +0.63% | 881,600 | 3177億9714万 | 0% | 13.01 | 1 |
08/17 | 1,442 | 1,445 | 1,424 | 1,438 | -0.35% | 934,600 | 3158億2051万 | -0.48% | 12.93 | 1 |
08/16 | 1,437 | 1,456 | 1,437 | 1,443 | +0.49% | 557,200 | 3169億1864万 | -0.07% | 12.97 | 1 |
08/15 | 1,425 | 1,440 | 1,413 | 1,436 | +1.09% | 894,000 | 3153億8126万 | -0.49% | 12.91 | 1 |
08/14 | 1,425 | 1,431 | 1,408 | 1,421 | -4.86% | 1,346,400 | 3119億7708万 | -1.49% | 12.77 | 0.98 |
08/10 | 1,461 | 1,493 | 1,454 | 1,493 | +1.63% | 518,000 | 3278億9988万 | +3.61% | 13.42 | 1.03 |
08/09 | 1,470 | 1,470 | 1,450 | 1,469 | -0.24% | 553,200 | 3226億2888万 | +2.08% | 13.21 | 1.02 |
08/08 | 1,464 | 1,477 | 1,456 | 1,473 | +1.59% | 988,000 | 3233億9757万 | +2.4% | 13.24 | 1.02 |
08/07 | 1,449 | 1,459 | 1,444 | 1,450 | -0.21% | 534,400 | 3183億4620万 | +0.87% | 13.03 | 1 |
08/04 | 1,445 | 1,456 | 1,442 | 1,453 | +0.52% | 433,200 | 3190億507万 | +1.08% | 13.06 | 1.01 |
08/03 | 1,455 | 1,462 | 1,445 | 1,445 | -1.4% | 717,800 | 3173億5789万 | +0.56% | 12.99 | 1 |
08/02 | 1,472 | 1,482 | 1,462 | 1,466 | -1.08% | 529,000 | 3218億6020万 | +2.05% | 13.18 | 1.02 |
08/01 | 1,480 | 1,484 | 1,475 | 1,482 | +0.24% | 477,600 | 3253億7419万 | +3.24% | 13.32 | 1.03 |
07/31 | 1,474 | 1,482 | 1,467 | 1,478 | +1.16% | 872,800 | 3246億551万 | +3.21% | 13.29 | 1.02 |
07/28 | 1,448 | 1,463 | 1,440 | 1,461 | +0.17% | 695,400 | 3208億7188万 | +2.24% | 13.14 | 1.01 |
07/27 | 1,452 | 1,459 | 1,447 | 1,459 | +0.34% | 420,000 | 3203億2282万 | +2.21% | 13.11 | 1.01 |
07/26 | 1,450 | 1,455 | 1,440 | 1,454 | -0.07% | 410,400 | 3192億2470万 | +2% | 13.07 | 1.01 |
07/25 | 1,453 | 1,457 | 1,444 | 1,455 | +0.73% | 409,800 | 3194億4432万 | +2.29% | 13.08 | 1.01 |
07/24 | 1,440 | 1,444 | 1,433 | 1,444 | +0.77% | 451,400 | 3171億3826万 | +1.69% | 12.98 | 1 |
07/21 | 1,422 | 1,433 | 1,422 | 1,433 | +0.81% | 519,000 | 3147億2239万 | +1.06% | 12.88 | 0.99 |
07/20 | 1,426 | 1,433 | 1,421 | 1,422 | -0.18% | 634,400 | 3121億9670万 | +0.32% | 12.78 | 0.99 |
07/19 | 1,420 | 1,427 | 1,417 | 1,424 | +0.67% | 677,200 | 3127億4576万 | +0.56% | 12.8 | 0.99 |
07/18 | 1,403 | 1,415 | 1,398 | 1,415 | +0.6% | 673,000 | 3106億5933万 | -0.04% | 12.72 | 0.98 |