PBR
2023/07/05~2023/11/29
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 |
11/29 | 1,295 | 1,299 | 1,282 | 1,299 | +0.46% | 7,200 | 297億3229万 | -2.77% | 6.27 | 0.63 |
11/28 | 1,306 | 1,307 | 1,291 | 1,293 | -0.46% | 7,300 | 295億9496万 | -3.22% | 6.24 | 0.63 |
11/27 | 1,296 | 1,314 | 1,290 | 1,299 | +1.41% | 17,400 | 297億3229万 | -2.84% | 6.27 | 0.63 |
11/24 | 1,303 | 1,303 | 1,265 | 1,281 | -1.39% | 66,400 | 293億2030万 | -4.19% | 6.18 | 0.62 |
11/22 | 1,307 | 1,312 | 1,287 | 1,299 | -1.96% | 25,900 | 297億3229万 | -3.06% | 6.27 | 0.63 |
11/21 | 1,322 | 1,330 | 1,305 | 1,325 | +1.22% | 7,600 | 303億2740万 | -1.05% | 6.39 | 0.64 |
11/20 | 1,317 | 1,328 | 1,292 | 1,309 | -2.82% | 16,600 | 299億6118万 | -2.17% | 6.31 | 0.63 |
11/17 | 1,358 | 1,358 | 1,321 | 1,347 | -0.81% | 7,800 | 308億3094万 | +0.67% | 6.5 | 0.65 |
11/16 | 1,352 | 1,362 | 1,340 | 1,358 | -0.73% | 8,000 | 310億8272万 | +1.57% | 6.55 | 0.66 |
11/15 | 1,374 | 1,383 | 1,350 | 1,368 | -0.36% | 11,500 | 313億1161万 | +2.47% | 6.6 | 0.66 |
11/14 | 1,391 | 1,391 | 1,361 | 1,373 | -0.29% | 7,600 | 314億2605万 | +2.92% | 6.62 | 0.66 |
11/13 | 1,368 | 1,377 | 1,346 | 1,377 | +2.68% | 7,300 | 315億1760万 | +3.46% | 6.64 | 0.67 |
11/10 | 1,320 | 1,355 | 1,320 | 1,341 | +1.06% | 12,700 | 306億9361万 | +0.98% | 6.47 | 0.65 |
11/09 | 1,329 | 1,337 | 1,282 | 1,327 | -1.63% | 22,000 | 303億7317万 | +0.08% | 6.4 | 0.64 |
11/08 | 1,397 | 1,402 | 1,340 | 1,349 | -3.37% | 34,100 | 308億7672万 | +1.81% | 6.51 | 0.65 |
11/07 | 1,415 | 1,431 | 1,373 | 1,396 | -1.34% | 10,500 | 319億5249万 | +5.36% | 6.73 | 0.67 |
11/06 | 1,381 | 1,496 | 1,381 | 1,415 | +3.51% | 36,100 | 323億8737万 | +6.95% | 6.83 | 0.68 |
11/02 | 1,327 | 1,379 | 1,327 | 1,367 | +3.25% | 25,100 | 312億8872万 | +3.64% | 6.59 | 0.66 |
11/01 | 1,322 | 1,332 | 1,322 | 1,324 | +0.15% | 5,800 | 303億451万 | +0.46% | 6.39 | 0.64 |
10/31 | 1,314 | 1,329 | 1,310 | 1,322 | +0.53% | 8,700 | 302億5873万 | +0.46% | 6.38 | 0.64 |
10/30 | 1,323 | 1,328 | 1,313 | 1,315 | -2.08% | 9,600 | 300億9851万 | -0.08% | 6.34 | 0.64 |
10/27 | 1,338 | 1,356 | 1,335 | 1,343 | +0.37% | 14,500 | 307億3939万 | +2.05% | 6.48 | 0.65 |
10/26 | 1,311 | 1,344 | 1,311 | 1,338 | +2.06% | 9,600 | 306億2495万 | +1.75% | 6.45 | 0.65 |
10/25 | 1,326 | 1,332 | 1,311 | 1,311 | -0.38% | 11,100 | 300億695万 | -0.23% | 6.32 | 0.63 |
10/24 | 1,305 | 1,318 | 1,280 | 1,316 | +0.92% | 14,400 | 301億2140万 | 0% | 6.35 | 0.64 |
10/23 | 1,309 | 1,324 | 1,304 | 1,304 | -0.38% | 4,600 | 298億4673万 | -0.91% | 6.29 | 0.63 |
10/20 | 1,320 | 1,321 | 1,305 | 1,309 | -0.68% | 9,200 | 299億6118万 | -0.46% | 6.31 | 0.63 |
10/19 | 1,336 | 1,345 | 1,307 | 1,318 | -1.86% | 11,700 | 301億6718万 | +0.3% | 6.36 | 0.64 |
10/18 | 1,296 | 1,359 | 1,289 | 1,343 | +4.19% | 68,700 | 307億3939万 | +2.44% | 6.48 | 0.65 |
10/17 | 1,300 | 1,300 | 1,265 | 1,289 | -0.85% | 52,900 | 295億341万 | -1.45% | 6.22 | 0.62 |
10/16 | 1,296 | 1,306 | 1,268 | 1,300 | -0.38% | 26,400 | 297億5518万 | -0.46% | 6.27 | 0.63 |
10/13 | 1,305 | 1,306 | 1,294 | 1,305 | -0.31% | 11,400 | 298億6962万 | +0.15% | 6.3 | 0.63 |
10/12 | 1,324 | 1,328 | 1,286 | 1,309 | -0.98% | 12,500 | 299億6118万 | +0.77% | 6.31 | 0.63 |
10/11 | 1,322 | 1,324 | 1,309 | 1,322 | -0.23% | 4,300 | 302億5873万 | +2.08% | 6.38 | 0.64 |
10/10 | 1,308 | 1,330 | 1,306 | 1,325 | +1.84% | 11,500 | 303億2740万 | +2.63% | 6.39 | 0.64 |
10/06 | 1,313 | 1,314 | 1,291 | 1,301 | -0.76% | 11,700 | 297億7807万 | +1.17% | 6.28 | 0.63 |
10/05 | 1,283 | 1,322 | 1,283 | 1,311 | +2.42% | 14,500 | 300億695万 | +2.26% | 6.32 | 0.63 |
10/04 | 1,298 | 1,305 | 1,270 | 1,280 | -2.29% | 23,200 | 292億9741万 | +0.16% | 6.17 | 0.62 |
10/03 | 1,340 | 1,342 | 1,310 | 1,310 | -2.53% | 10,700 | 299億8407万 | +2.75% | 6.32 | 0.63 |
10/02 | 1,325 | 1,375 | 1,325 | 1,344 | -0.44% | 34,300 | 307億6228万 | +5.66% | 6.48 | 0.65 |
09/29 | 1,309 | 1,368 | 1,298 | 1,350 | +2.58% | 37,700 | 308億9961万 | +6.64% | 6.52 | 0.65 |
09/28 | 1,345 | 1,345 | 1,246 | 1,316 | -1.28% | 10,200 | 301億2140万 | +4.44% | 6.36 | 0.64 |
09/27 | 1,290 | 1,338 | 1,285 | 1,333 | +3.33% | 3,700 | 305億1050万 | +6.3% | 6.44 | 0.64 |
09/26 | 1,305 | 1,313 | 1,280 | 1,290 | -1.38% | 7,900 | 295億2629万 | +3.28% | 6.23 | 0.62 |
09/25 | 1,344 | 1,344 | 1,305 | 1,308 | -1.36% | 10,700 | 299億3829万 | +4.98% | 6.32 | 0.63 |
09/22 | 1,305 | 1,332 | 1,297 | 1,326 | +0.68% | 8,800 | 303億5028万 | +6.76% | 6.41 | 0.64 |
09/21 | 1,317 | 1,330 | 1,300 | 1,317 | 0% | 12,800 | 301億4429万 | +6.3% | 6.36 | 0.64 |
09/20 | 1,357 | 1,361 | 1,310 | 1,317 | -2.95% | 15,800 | 301億4429万 | +6.47% | 6.36 | 0.64 |
09/19 | 1,311 | 1,381 | 1,311 | 1,357 | +3.04% | 24,900 | 310億5983万 | +9.88% | 6.56 | 0.65 |
09/15 | 1,285 | 1,321 | 1,275 | 1,317 | +2.09% | 28,300 | 301億4429万 | +6.99% | 6.36 | 0.64 |
09/14 | 1,270 | 1,292 | 1,264 | 1,290 | +1.98% | 10,600 | 295億2629万 | +5.05% | 6.23 | 0.62 |
09/13 | 1,254 | 1,265 | 1,237 | 1,265 | +1.61% | 8,500 | 289億5408万 | +3.35% | 6.11 | 0.61 |
09/12 | 1,250 | 1,271 | 1,239 | 1,245 | -1.81% | 11,300 | 284億9631万 | +2.13% | 6.02 | 0.6 |
09/11 | 1,271 | 1,277 | 1,261 | 1,268 | +1.12% | 7,600 | 290億2274万 | +4.45% | 6.13 | 0.61 |
09/08 | 1,230 | 1,276 | 1,226 | 1,254 | +2.28% | 21,300 | 287億230万 | +3.89% | 6.06 | 0.61 |
09/07 | 1,206 | 1,230 | 1,202 | 1,226 | +1.66% | 9,200 | 280億6142万 | +2.17% | 5.92 | 0.59 |
09/06 | 1,206 | 1,210 | 1,201 | 1,206 | -0.08% | 6,800 | 276億365万 | +1.01% | 5.83 | 0.58 |
09/05 | 1,217 | 1,217 | 1,196 | 1,207 | -0.25% | 5,600 | 276億2654万 | +1.51% | 5.83 | 0.58 |
09/04 | 1,204 | 1,229 | 1,196 | 1,210 | +0.83% | 12,000 | 276億9521万 | +2.2% | 5.85 | 0.58 |
09/01 | 1,209 | 1,209 | 1,194 | 1,200 | -0.74% | 9,000 | 274億6632万 | +1.69% | 5.8 | 0.58 |
08/31 | 1,210 | 1,218 | 1,204 | 1,209 | -0.49% | 3,100 | 276億7232万 | +2.81% | 5.84 | 0.58 |
08/30 | 1,201 | 1,215 | 1,187 | 1,215 | +0.91% | 14,700 | 278億965万 | +3.85% | 5.87 | 0.59 |
08/29 | 1,211 | 1,227 | 1,199 | 1,204 | -1.15% | 15,400 | 275億5787万 | +3.44% | 5.82 | 0.58 |
08/28 | 1,192 | 1,225 | 1,192 | 1,218 | +2.18% | 7,800 | 278億7831万 | +5.18% | 5.88 | 0.59 |
08/25 | 1,193 | 1,199 | 1,186 | 1,192 | -0.67% | 16,200 | 272億8321万 | +3.56% | 5.76 | 0.58 |
08/24 | 1,167 | 1,200 | 1,167 | 1,200 | +1.1% | 13,600 | 274億6632万 | +4.8% | 5.8 | 0.58 |
08/23 | 1,166 | 1,200 | 1,158 | 1,187 | +0.17% | 32,200 | 271億6877万 | +4.31% | 5.74 | 0.57 |
08/22 | 1,207 | 1,213 | 1,171 | 1,185 | -3.66% | 23,000 | 271億2299万 | +4.87% | 5.73 | 0.57 |
08/21 | 1,190 | 1,243 | 1,190 | 1,230 | +1.99% | 13,100 | 281億5298万 | +9.53% | 5.94 | 0.59 |
08/18 | 1,236 | 1,250 | 1,180 | 1,206 | -3.75% | 29,200 | 276億365万 | +8.26% | 5.83 | 0.58 |
08/17 | 1,274 | 1,280 | 1,234 | 1,253 | -1.18% | 23,200 | 286億7942万 | +13.39% | 6.05 | 0.6 |
08/16 | 1,246 | 1,276 | 1,220 | 1,268 | +1.36% | 42,800 | 290億2274万 | +15.8% | 6.13 | 0.61 |
08/15 | 1,287 | 1,309 | 1,246 | 1,251 | -1.88% | 55,100 | 286億3364万 | +15.41% | 6.04 | 0.6 |
08/14 | 1,226 | 1,281 | 1,218 | 1,275 | +4% | 34,500 | 291億8297万 | +18.83% | 6.16 | 0.62 |
08/10 | 1,191 | 1,229 | 1,180 | 1,226 | +2.94% | 34,400 | 280億6142万 | +15.55% | 5.92 | 0.59 |
08/09 | 1,149 | 1,209 | 1,132 | 1,191 | +3.48% | 65,700 | 272億6032万 | +13.32% | 5.75 | 0.57 |
08/08 | 1,127 | 1,180 | 1,101 | 1,151 | +3.04% | 67,200 | 263億4478万 | +10.46% | 5.56 | 0.56 |
08/07 | 1,094 | 1,128 | 1,087 | 1,117 | +2.76% | 11,600 | 255億6657万 | +7.92% | 5.4 | 0.54 |
08/04 | 1,071 | 1,094 | 1,061 | 1,087 | +0.37% | 13,800 | 248億7991万 | +5.64% | 5.25 | 0.52 |
08/03 | 1,075 | 1,090 | 1,075 | 1,083 | -0.64% | 15,500 | 247億8835万 | +5.87% | 5.23 | 0.52 |
08/02 | 1,079 | 1,094 | 1,070 | 1,090 | +0.83% | 13,800 | 249億4857万 | +7.07% | 5.27 | 0.53 |
08/01 | 1,079 | 1,089 | 1,075 | 1,081 | +0.19% | 19,200 | 247億4258万 | +6.82% | 5.22 | 0.52 |
07/31 | 1,097 | 1,100 | 1,079 | 1,079 | -2.09% | 46,200 | 246億9680万 | +7.15% | 5.21 | 0.52 |
07/28 | 1,094 | 1,103 | 1,086 | 1,102 | +0.73% | 43,900 | 252億2324万 | +9.98% | 5.32 | 0.53 |
07/27 | 1,068 | 1,094 | 1,067 | 1,094 | +2.43% | 35,500 | 250億4013万 | +9.95% | 5.29 | 0.53 |
07/26 | 1,068 | 1,068 | 1,058 | 1,068 | +0.19% | 24,100 | 244億4502万 | +7.99% | 5.16 | 0.52 |
07/25 | 1,058 | 1,067 | 1,050 | 1,066 | +0.76% | 34,500 | 243億9925万 | +8.33% | 5.15 | 0.51 |
07/24 | 1,056 | 1,077 | 1,053 | 1,058 | +1.34% | 24,400 | 242億1614万 | +8.07% | 5.11 | 0.51 |
07/21 | 1,035 | 1,044 | 1,030 | 1,044 | +1.26% | 12,000 | 238億9570万 | +7.3% | 5.04 | 0.5 |
07/20 | 1,024 | 1,031 | 1,022 | 1,031 | +1.08% | 16,000 | 235億9815万 | +6.4% | 4.98 | 0.5 |
07/19 | 1,005 | 1,023 | 1,004 | 1,020 | +1.9% | 20,300 | 233億4637万 | +5.81% | 4.93 | 0.49 |
07/18 | 1,000 | 1,007 | 999 | 1,001 | +0.1% | 12,100 | 229億1149万 | +4.27% | 4.84 | 0.48 |
07/14 | 1,001 | 1,002 | 994 | 1,000 | 0% | 10,400 | 228億8860万 | +4.49% | 4.83 | 0.48 |
07/13 | 998 | 1,002 | 995 | 1,000 | +0.2% | 15,900 | 228億8860万 | +4.82% | 4.83 | 0.48 |
07/12 | 998 | 998 | 991 | 998 | +0.5% | 7,200 | 228億4282万 | +5.05% | 4.82 | 0.48 |
07/11 | 993 | 997 | 986 | 993 | +0.51% | 12,100 | 227億2838万 | +4.86% | 4.8 | 0.48 |
07/10 | 979 | 991 | 977 | 988 | +0.92% | 10,500 | 226億1394万 | +4.66% | 4.77 | 0.48 |
07/07 | 975 | 979 | 964 | 979 | +0.2% | 6,000 | 224億794万 | +4.04% | 4.73 | 0.47 |
07/06 | 961 | 979 | 961 | 977 | +0.83% | 7,600 | 223億6216万 | +4.16% | 4.72 | 0.47 |
07/05 | 981 | 981 | 966 | 969 | -1.22% | 9,700 | 221億7905万 | +3.53% | 4.68 | 0.47 |