PBR
2023/07/26~2023/12/19
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 |
12/19 | 2,173 | 2,221 | 2,164 | 2,215 | +2.22% | 593,200 | 3446億7083万 | -4.32% | 36.05 | 10.68 |
12/18 | 2,137 | 2,182 | 2,114 | 2,167 | -0.91% | 624,300 | 3372億166万 | -6.59% | 35.27 | 10.45 |
12/15 | 2,229 | 2,239 | 2,173 | 2,187 | -2.58% | 974,700 | 3403億1382万 | -5.98% | 35.59 | 10.55 |
12/14 | 2,321 | 2,339 | 2,234 | 2,245 | -4.02% | 691,300 | 3493億3906万 | -3.73% | 36.54 | 10.83 |
12/13 | 2,365 | 2,408 | 2,322 | 2,339 | -0.43% | 568,100 | 3639億6617万 | +0.43% | 38.07 | 11.28 |
12/12 | 2,310 | 2,367 | 2,297 | 2,349 | +2.62% | 518,600 | 3655億2225万 | +1.21% | 38.23 | 11.33 |
12/11 | 2,263 | 2,290 | 2,249 | 2,289 | +1.28% | 348,400 | 3561億8579万 | -1.12% | 37.26 | 11.04 |
12/08 | 2,266 | 2,281 | 2,243 | 2,260 | 0% | 490,100 | 3516億7317万 | -2.04% | 36.78 | 10.9 |
12/07 | 2,273 | 2,306 | 2,256 | 2,260 | -2.42% | 409,700 | 3516億7317万 | -1.65% | 36.78 | 10.9 |
12/06 | 2,273 | 2,324 | 2,270 | 2,316 | +1.89% | 418,100 | 3603億8720万 | +1.27% | 37.69 | 11.17 |
12/05 | 2,296 | 2,296 | 2,266 | 2,273 | -1% | 396,500 | 3536億9607万 | -0.04% | 36.99 | 10.96 |
12/04 | 2,295 | 2,311 | 2,269 | 2,296 | -0.61% | 395,900 | 3572億7504万 | +1.46% | 37.37 | 11.07 |
12/01 | 2,346 | 2,348 | 2,305 | 2,310 | -1.62% | 411,400 | 3594億5355万 | +2.71% | 37.6 | 11.14 |
11/30 | 2,326 | 2,351 | 2,315 | 2,348 | +1.03% | 618,500 | 3653億6664万 | +4.96% | 38.22 | 11.32 |
11/29 | 2,350 | 2,356 | 2,322 | 2,324 | +0.04% | 598,400 | 3616億3206万 | +4.64% | 37.82 | 11.21 |
11/28 | 2,332 | 2,340 | 2,301 | 2,323 | -0.9% | 468,800 | 3614億7645万 | +5.16% | 37.81 | 11.2 |
11/27 | 2,407 | 2,422 | 2,333 | 2,344 | -2.33% | 618,000 | 3647億4421万 | +6.64% | 38.15 | 11.3 |
11/24 | 2,437 | 2,437 | 2,396 | 2,400 | -0.95% | 442,000 | 3734億5824万 | +9.69% | 39.06 | 11.57 |
11/22 | 2,398 | 2,462 | 2,395 | 2,423 | +0.79% | 793,800 | 3770億3721万 | +11.3% | 39.44 | 11.68 |
11/21 | 2,362 | 2,406 | 2,332 | 2,404 | +1.35% | 733,700 | 3740億8067万 | +11.09% | 39.13 | 11.59 |
11/20 | 2,366 | 2,401 | 2,363 | 2,372 | +0.42% | 528,400 | 3691億122万 | +10.07% | 38.61 | 11.44 |
11/17 | 2,332 | 2,370 | 2,305 | 2,362 | +1.29% | 717,000 | 3675億4515万 | +9.81% | 38.44 | 11.39 |
11/16 | 2,361 | 2,391 | 2,324 | 2,332 | -1.89% | 748,100 | 3628億7692万 | +8.47% | 37.95 | 11.25 |
11/15 | 2,368 | 2,402 | 2,361 | 2,377 | +0.76% | 834,600 | 3698億7926万 | +10.4% | 38.69 | 11.46 |
11/14 | 2,360 | 2,401 | 2,340 | 2,359 | +0.73% | 859,500 | 3670億7832万 | +9.52% | 38.39 | 11.38 |
11/13 | 2,326 | 2,370 | 2,299 | 2,342 | +0.9% | 880,700 | 3644億3299万 | +8.58% | 38.12 | 11.29 |
11/10 | 2,287 | 2,321 | 2,242 | 2,321 | 0% | 980,700 | 3611億6523万 | +7.5% | 37.78 | 11.19 |
11/09 | 2,234 | 2,327 | 2,225 | 2,321 | +7.01% | 1,521,900 | 3611億6523万 | +7.6% | 37.78 | 11.19 |
11/08 | 2,196 | 2,197 | 2,150 | 2,169 | +1.31% | 920,400 | 3375億1288万 | +0.46% | 35.3 | 10.46 |
11/07 | 2,185 | 2,222 | 2,135 | 2,141 | -3.6% | 1,289,800 | 3331億5587万 | -1.29% | 34.85 | 10.32 |
11/06 | 2,126 | 2,244 | 2,126 | 2,221 | +6.68% | 1,691,500 | 3456億447万 | +1.88% | 36.15 | 10.71 |
11/02 | 2,088 | 2,190 | 2,075 | 2,082 | +2.51% | 3,597,500 | 3239億7502万 | -4.93% | 33.89 | 10.04 |
11/01 | 2,049 | 2,049 | 1,999 | 2,031 | +1.91% | 1,426,600 | 3160億3903万 | -7.77% | 33.06 | 9.79 |
10/31 | 1,981 | 2,006 | 1,940 | 1,993 | +0.61% | 953,100 | 3101億2594万 | -9.98% | 32.44 | 9.61 |
10/30 | 2,010 | 2,055 | 1,958 | 1,981 | -0.9% | 2,221,600 | 3082億5865万 | -11.17% | 32.24 | 9.55 |
10/27 | 1,972 | 1,999 | 1,953 | 1,999 | +2.25% | 647,500 | 3110億5959万 | -10.88% | 32.54 | 9.64 |
10/26 | 1,979 | 1,997 | 1,945 | 1,955 | -1.81% | 829,600 | 3042億1285万 | -13.34% | 31.82 | 9.43 |
10/25 | 1,985 | 2,009 | 1,945 | 1,991 | +1.69% | 1,411,400 | 3098億1473万 | -12.29% | 32.4 | 9.6 |
10/24 | 2,067 | 2,070 | 1,887 | 1,958 | -2.93% | 2,827,600 | 3046億7968万 | -14.27% | 31.87 | 9.44 |
10/23 | 2,046 | 2,064 | 1,988 | 2,017 | -1.75% | 737,500 | 3138億6052万 | -12.3% | 32.83 | 9.73 |
10/20 | 2,081 | 2,119 | 2,051 | 2,053 | -2.19% | 764,800 | 3194億6240万 | -11.2% | 33.41 | 9.9 |
10/19 | 2,040 | 2,109 | 2,015 | 2,099 | -0.62% | 1,098,400 | 3266億2035万 | -9.6% | 34.16 | 10.12 |
10/18 | 2,080 | 2,113 | 2,043 | 2,112 | +0.52% | 1,296,600 | 3286億4325万 | -9.47% | 34.37 | 10.18 |
10/17 | 2,177 | 2,196 | 2,090 | 2,101 | -3.67% | 1,344,200 | 3269億3156万 | -10.37% | 34.2 | 10.13 |
10/16 | 2,268 | 2,271 | 2,172 | 2,181 | -4.59% | 971,600 | 3393億8017万 | -7.39% | 35.5 | 10.52 |
10/13 | 2,302 | 2,306 | 2,269 | 2,286 | -1.89% | 625,900 | 3557億1897万 | -3.3% | 37.21 | 11.02 |
10/12 | 2,414 | 2,431 | 2,330 | 2,330 | -3.56% | 855,300 | 3625億6570万 | -1.6% | 37.92 | 11.24 |
10/11 | 2,415 | 2,468 | 2,401 | 2,416 | +0.79% | 948,900 | 3759億4796万 | +1.9% | 39.32 | 11.65 |
10/10 | 2,440 | 2,443 | 2,321 | 2,397 | -1.4% | 1,153,000 | 3729億9141万 | +1.18% | 39.01 | 11.56 |
10/06 | 2,399 | 2,448 | 2,383 | 2,431 | +1.59% | 638,800 | 3782億8207万 | +2.66% | 39.57 | 11.72 |
10/05 | 2,333 | 2,393 | 2,310 | 2,393 | +5.42% | 772,500 | 3723億6898万 | +1.31% | 38.95 | 11.54 |
10/04 | 2,340 | 2,340 | 2,268 | 2,270 | -4.26% | 819,400 | 3532億2925万 | -3.57% | 36.95 | 10.95 |
10/03 | 2,429 | 2,435 | 2,367 | 2,371 | -1.82% | 454,600 | 3689億4561万 | +0.85% | 38.59 | 11.43 |
10/02 | 2,459 | 2,479 | 2,408 | 2,415 | -0.08% | 836,300 | 3757億9235万 | +3.03% | 39.31 | 11.65 |
10/01 | 株式分割 1→5 |
09/29 | 2,508 | 2,518 | 2,394 | 2,417 | -2.07% | 1,099,700 | 3761億356万 | +3.47% | 39.34 | 13.05 |
09/28 | 2,361 | 2,474 | 2,353 | 2,468 | +3.96% | 952,000 | 1兆9201億 | +5.97% | 40.17 | 66.62 |
09/27 | 2,340 | 2,374 | 2,324 | 2,374 | +1.28% | 518,500 | 3694億1244万 | +2.33% | 38.64 | 12.82 |
09/26 | 2,384 | 2,384 | 2,340 | 2,344 | -1.6% | 420,500 | 3647億4421万 | +1.21% | 38.15 | 12.65 |
09/25 | 2,322 | 2,388 | 2,308 | 2,382 | +2.76% | 524,000 | 3706億5730万 | +2.94% | 38.77 | 12.86 |
09/22 | 2,300 | 2,334 | 2,292 | 2,318 | +0.35% | 539,000 | 3606億9841万 | +0.39% | 37.73 | 12.51 |
09/21 | 2,326 | 2,350 | 2,298 | 2,310 | -0.43% | 494,000 | 3594億5355万 | -0.09% | 37.6 | 12.47 |
09/20 | 2,348 | 2,354 | 2,312 | 2,320 | -1.19% | 557,500 | 3610億963万 | +0.17% | 37.76 | 12.52 |
09/19 | 2,330 | 2,366 | 2,310 | 2,348 | +0.51% | 578,000 | 3653億6664万 | +1.34% | 38.22 | 12.67 |
09/15 | 2,332 | 2,338 | 2,304 | 2,336 | +0.34% | 693,000 | 3634億9935万 | +0.78% | 38.02 | 12.61 |
09/14 | 2,308 | 2,344 | 2,282 | 2,328 | +1.48% | 558,500 | 3622億5449万 | +0.34% | 37.89 | 12.57 |
09/13 | 2,346 | 2,354 | 2,290 | 2,294 | -3.29% | 873,500 | 3569億6383万 | -0.99% | 37.34 | 12.38 |
09/12 | 2,386 | 2,416 | 2,364 | 2,372 | -0.75% | 501,000 | 3691億122万 | +2.68% | 38.61 | 12.8 |
09/11 | 2,410 | 2,420 | 2,380 | 2,390 | -0.17% | 336,000 | 3719億216万 | +3.91% | 38.9 | 12.9 |
09/08 | 2,398 | 2,416 | 2,376 | 2,394 | +0.25% | 439,000 | 3725億2459万 | +4.5% | 38.96 | 12.92 |
09/07 | 2,390 | 2,404 | 2,366 | 2,388 | -0.42% | 452,500 | 3715億9094万 | +4.78% | 38.87 | 12.89 |
09/06 | 2,390 | 2,422 | 2,380 | 2,398 | +0.33% | 509,500 | 3731億4702万 | +5.78% | 39.03 | 12.94 |
09/05 | 2,382 | 2,414 | 2,368 | 2,390 | +0.34% | 608,500 | 3719億216万 | +5.85% | 38.9 | 12.9 |
09/04 | 2,372 | 2,398 | 2,356 | 2,382 | +0.59% | 648,000 | 3706億5730万 | +5.91% | 38.77 | 12.86 |
09/01 | 2,300 | 2,368 | 2,282 | 2,368 | +3.59% | 1,199,500 | 3684億7879万 | +5.62% | 38.54 | 12.78 |
08/31 | 2,210 | 2,298 | 2,210 | 2,286 | +4.67% | 1,352,500 | 3557億1897万 | +2.24% | 37.21 | 12.34 |
08/30 | 2,200 | 2,200 | 2,176 | 2,184 | -0.73% | 506,000 | 3398億4699万 | -2.19% | 35.55 | 11.79 |
08/29 | 2,190 | 2,210 | 2,180 | 2,200 | +0.36% | 457,000 | 3423億3672万 | -1.52% | 35.81 | 11.88 |
08/28 | 2,234 | 2,234 | 2,156 | 2,192 | -1.26% | 924,000 | 3410億9185万 | -1.92% | 35.68 | 11.83 |
08/25 | 2,214 | 2,254 | 2,210 | 2,220 | -0.45% | 447,000 | 3454億4887万 | -0.67% | 36.13 | 11.98 |
08/24 | 2,258 | 2,272 | 2,218 | 2,230 | -1.24% | 513,000 | 3470億494万 | -0.22% | 36.29 | 12.04 |
08/23 | 2,240 | 2,260 | 2,212 | 2,258 | -0.27% | 916,500 | 3513億6196万 | +1.03% | 36.75 | 12.19 |
08/22 | 2,294 | 2,294 | 2,246 | 2,264 | -1.39% | 558,000 | 3522億9560万 | +1.3% | 36.85 | 12.22 |
08/21 | 2,248 | 2,304 | 2,242 | 2,296 | +1.32% | 534,500 | 3572億7504万 | +2.87% | 37.37 | 12.39 |
08/18 | 2,344 | 2,348 | 2,252 | 2,266 | -4.79% | 1,008,500 | 3526億682万 | +1.71% | 36.88 | 12.23 |
08/17 | 2,434 | 2,452 | 2,356 | 2,380 | -1.49% | 822,500 | 3703億4608万 | +7.3% | 38.74 | 12.85 |
08/16 | 2,338 | 2,422 | 2,314 | 2,416 | +2.72% | 775,500 | 3759億4796万 | +9.62% | 39.32 | 13.04 |
08/15 | 2,380 | 2,400 | 2,332 | 2,352 | -0.93% | 798,000 | 3659億8907万 | +7.5% | 38.28 | 12.7 |
08/14 | 2,406 | 2,470 | 2,360 | 2,374 | +0.08% | 1,519,000 | 3694億1244万 | +9.2% | 38.64 | 12.82 |
08/10 | 2,270 | 2,378 | 2,268 | 2,372 | +5.52% | 1,891,500 | 3691億122万 | +9.81% | 38.61 | 12.8 |
08/09 | 2,102 | 2,258 | 2,098 | 2,248 | +5.94% | 1,716,000 | 3498億588万 | +4.75% | 36.59 | 12.13 |
08/08 | 2,136 | 2,144 | 2,106 | 2,122 | -0.66% | 505,000 | 3301億9932万 | -0.79% | 34.54 | 11.45 |
08/07 | 2,170 | 2,178 | 2,112 | 2,136 | -1.48% | 776,000 | 3323億7783万 | -0.05% | 34.76 | 11.53 |
08/04 | 2,080 | 2,178 | 2,070 | 2,168 | +4.13% | 1,499,500 | 3373億5727万 | +1.5% | 35.29 | 11.7 |
08/03 | 2,072 | 2,086 | 2,040 | 2,082 | -0.38% | 1,394,500 | 3239億7502万 | -2.44% | 33.89 | 11.24 |
08/02 | 2,260 | 2,260 | 2,034 | 2,090 | -4.13% | 4,092,000 | 3252億1988万 | -2.11% | 34.02 | 11.28 |
08/01 | 2,190 | 2,214 | 2,172 | 2,180 | +0.83% | 830,500 | 3392億2456万 | +2.16% | 35.48 | 11.77 |
07/31 | 2,240 | 2,244 | 2,152 | 2,162 | -2.35% | 800,000 | 3364億2363万 | +1.41% | 35.19 | 11.67 |
07/28 | 2,182 | 2,230 | 2,174 | 2,214 | +0.27% | 628,000 | 3445億1522万 | +3.85% | 36.03 | 11.95 |
07/27 | 2,194 | 2,226 | 2,194 | 2,208 | +0.27% | 333,000 | 3435億8158万 | +3.66% | 35.94 | 11.92 |
07/26 | 2,220 | 2,230 | 2,190 | 2,202 | -0.18% | 418,000 | 3426億4793万 | +3.48% | 35.84 | 11.89 |