PBR
2023/06/29~2023/11/22
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 |
11/22 | 1,381 | 1,401 | 1,381 | 1,382 | -0.22% | 15,900 | 296億4683万 | -0.93% | 60.37 | 0.89 |
11/21 | 1,391 | 1,393 | 1,381 | 1,385 | -0.43% | 23,000 | 297億1119万 | -0.65% | 60.5 | 0.9 |
11/20 | 1,416 | 1,418 | 1,391 | 1,391 | -1.77% | 29,300 | 298億3990万 | -0.14% | 60.76 | 0.9 |
11/17 | 1,401 | 1,417 | 1,401 | 1,416 | +0.57% | 13,100 | 303億7620万 | +1.72% | 61.86 | 0.92 |
11/16 | 1,422 | 1,425 | 1,407 | 1,408 | -0.98% | 15,900 | 302億459万 | +1.22% | 61.51 | 0.91 |
11/15 | 1,425 | 1,429 | 1,420 | 1,422 | +0.07% | 9,500 | 305億492万 | +2.3% | 62.12 | 0.92 |
11/14 | 1,439 | 1,440 | 1,420 | 1,421 | -0.84% | 9,700 | 304億8346万 | +2.3% | 62.08 | 0.92 |
11/13 | 1,430 | 1,440 | 1,430 | 1,433 | +0.49% | 11,700 | 307億4089万 | +3.24% | 62.6 | 0.93 |
11/10 | 1,415 | 1,426 | 1,406 | 1,426 | +0.78% | 12,300 | 305億9073万 | +2.96% | 62.29 | 0.92 |
11/09 | 1,403 | 1,418 | 1,390 | 1,415 | +0.86% | 9,300 | 303億5475万 | +2.39% | 61.81 | 0.92 |
11/08 | 1,416 | 1,417 | 1,393 | 1,403 | -0.85% | 15,700 | 300億9733万 | +1.59% | 61.29 | 0.91 |
11/07 | 1,425 | 1,429 | 1,415 | 1,415 | -0.7% | 13,600 | 303億5475万 | +2.54% | 61.81 | 0.92 |
11/06 | 1,420 | 1,435 | 1,408 | 1,425 | +0.42% | 28,300 | 305億6927万 | +3.41% | 62.25 | 0.92 |
11/02 | 1,422 | 1,423 | 1,408 | 1,419 | -0.28% | 13,500 | 304億4056万 | +3.05% | 61.99 | 0.92 |
11/01 | 1,400 | 1,424 | 1,397 | 1,423 | +2.37% | 35,100 | 305億2637万 | +3.34% | 62.16 | 0.92 |
10/31 | 1,366 | 1,390 | 1,360 | 1,390 | +1.16% | 21,200 | 298億1845万 | +1.02% | 60.72 | 0.9 |
10/30 | 1,394 | 1,394 | 1,371 | 1,374 | -1.86% | 14,900 | 294億7521万 | -0.22% | 60.02 | 0.89 |
10/27 | 1,387 | 1,400 | 1,380 | 1,400 | +2.12% | 13,100 | 300億3297万 | +1.67% | 61.16 | 0.91 |
10/26 | 1,367 | 1,387 | 1,367 | 1,371 | +0.29% | 13,400 | 294億1086万 | -0.29% | 59.89 | 0.89 |
10/25 | 1,368 | 1,381 | 1,367 | 1,367 | 0% | 13,600 | 293億2505万 | -0.58% | 59.72 | 0.88 |
10/24 | 1,365 | 1,369 | 1,342 | 1,367 | +0.15% | 15,100 | 293億2505万 | -0.65% | 59.72 | 0.88 |
10/23 | 1,360 | 1,373 | 1,360 | 1,365 | +0.37% | 11,700 | 292億8215万 | -0.87% | 59.63 | 0.88 |
10/20 | 1,348 | 1,368 | 1,348 | 1,360 | +0.89% | 10,800 | 291億7489万 | -1.45% | 59.41 | 0.88 |
10/19 | 1,340 | 1,357 | 1,340 | 1,348 | +0.07% | 14,200 | 289億1746万 | -2.46% | 58.89 | 0.87 |
10/18 | 1,352 | 1,361 | 1,336 | 1,347 | -0.74% | 22,000 | 288億9601万 | -2.81% | 58.84 | 0.87 |
10/17 | 1,364 | 1,381 | 1,354 | 1,357 | -0.51% | 15,100 | 291億1053万 | -2.37% | 59.28 | 0.88 |
10/16 | 1,365 | 1,373 | 1,357 | 1,364 | -0.07% | 11,700 | 292億6069万 | -2.08% | 59.59 | 0.88 |
10/13 | 1,380 | 1,380 | 1,361 | 1,365 | -1.37% | 10,600 | 292億8215万 | -2.29% | 59.63 | 0.88 |
10/12 | 1,384 | 1,385 | 1,376 | 1,384 | 0% | 11,500 | 296億8974万 | -1.14% | 60.46 | 0.9 |
10/11 | 1,409 | 1,409 | 1,381 | 1,384 | -1.77% | 18,000 | 296億8974万 | -1.28% | 60.46 | 0.9 |
10/10 | 1,390 | 1,409 | 1,390 | 1,409 | +1.59% | 21,900 | 302億2604万 | +0.28% | 61.55 | 0.91 |
10/06 | 1,386 | 1,397 | 1,375 | 1,387 | +1.09% | 15,400 | 297億5409万 | -1.28% | 60.59 | 0.9 |
10/05 | 1,348 | 1,376 | 1,348 | 1,372 | +1.7% | 12,400 | 294億3231万 | -2.42% | 59.93 | 0.89 |
10/04 | 1,361 | 1,367 | 1,349 | 1,349 | -1.53% | 25,400 | 289億3891万 | -4.12% | 58.93 | 0.87 |
10/03 | 1,380 | 1,384 | 1,367 | 1,370 | -0.8% | 19,500 | 293億8941万 | -2.77% | 59.85 | 0.89 |
10/02 | 1,392 | 1,406 | 1,380 | 1,381 | 0% | 18,500 | 296億2538万 | -2.06% | 60.33 | 0.89 |
09/29 | 1,394 | 1,402 | 1,375 | 1,381 | -1.07% | 16,900 | 296億2538万 | -2.06% | 60.33 | 0.91 |
09/28 | 1,409 | 1,413 | 1,389 | 1,396 | -1.27% | 24,400 | 299億4716万 | -0.99% | 60.98 | 0.92 |
09/27 | 1,409 | 1,417 | 1,373 | 1,414 | +0.43% | 27,600 | 303億3330万 | +0.35% | 61.77 | 0.93 |
09/26 | 1,395 | 1,411 | 1,389 | 1,408 | +1% | 24,200 | 302億459万 | 0% | 61.51 | 0.92 |
09/25 | 1,380 | 1,397 | 1,380 | 1,394 | +1.46% | 14,200 | 299億426万 | -0.78% | 60.9 | 0.91 |
09/22 | 1,360 | 1,386 | 1,355 | 1,374 | +0.81% | 23,200 | 294億7521万 | -2.07% | 60.02 | 0.9 |
09/21 | 1,365 | 1,381 | 1,361 | 1,363 | -0.66% | 12,500 | 292億3924万 | -2.85% | 59.54 | 0.89 |
09/20 | 1,389 | 1,394 | 1,365 | 1,372 | -1.22% | 26,900 | 294億3231万 | -2.14% | 59.94 | 0.9 |
09/19 | 1,394 | 1,394 | 1,375 | 1,389 | -0.57% | 27,900 | 297億9700万 | -0.86% | 60.68 | 0.91 |
09/15 | 1,430 | 1,430 | 1,393 | 1,397 | -2.03% | 32,200 | 299億6861万 | -0.14% | 61.03 | 0.92 |
09/14 | 1,428 | 1,437 | 1,424 | 1,426 | +0.71% | 15,200 | 305億9073万 | +2% | 62.29 | 0.94 |
09/13 | 1,448 | 1,457 | 1,413 | 1,416 | -2.21% | 38,900 | 303億7620万 | +1.51% | 61.86 | 0.93 |
09/12 | 1,442 | 1,454 | 1,439 | 1,448 | +0.56% | 17,000 | 310億6267万 | +4.1% | 63.26 | 0.95 |
09/11 | 1,437 | 1,450 | 1,428 | 1,440 | +0.14% | 18,000 | 308億9106万 | +3.9% | 62.91 | 0.94 |
09/08 | 1,450 | 1,455 | 1,438 | 1,438 | -1.3% | 23,700 | 308億4815万 | +4.2% | 62.82 | 0.94 |
09/07 | 1,446 | 1,464 | 1,446 | 1,457 | +0.76% | 22,800 | 312億5574万 | +5.96% | 63.65 | 0.96 |
09/06 | 1,445 | 1,454 | 1,445 | 1,446 | +0.07% | 18,100 | 310億1977万 | +5.47% | 63.17 | 0.95 |
09/05 | 1,440 | 1,445 | 1,434 | 1,445 | +0.07% | 18,400 | 309億9832万 | +5.71% | 63.12 | 0.95 |
09/04 | 1,427 | 1,445 | 1,427 | 1,444 | +1.48% | 22,200 | 309億7686万 | +6.02% | 63.08 | 0.95 |
09/01 | 1,405 | 1,425 | 1,405 | 1,423 | +1.28% | 18,500 | 305億2637万 | +4.86% | 62.16 | 0.93 |
08/31 | 1,404 | 1,418 | 1,404 | 1,405 | +0.36% | 18,700 | 301億4023万 | +3.84% | 61.38 | 0.92 |
08/30 | 1,407 | 1,407 | 1,394 | 1,400 | -0.5% | 10,400 | 300億3297万 | +3.78% | 61.16 | 0.92 |
08/29 | 1,391 | 1,412 | 1,391 | 1,407 | +1.15% | 17,800 | 301億8313万 | +4.53% | 61.46 | 0.92 |
08/28 | 1,383 | 1,391 | 1,383 | 1,391 | +1.16% | 6,700 | 298億3990万 | +3.65% | 60.77 | 0.91 |
08/25 | 1,377 | 1,381 | 1,370 | 1,375 | -0.51% | 10,200 | 294億9667万 | +2.69% | 60.07 | 0.9 |
08/24 | 1,373 | 1,385 | 1,373 | 1,382 | +0.07% | 11,100 | 296億4683万 | +3.37% | 60.37 | 0.91 |
08/23 | 1,368 | 1,384 | 1,368 | 1,381 | +0.95% | 15,300 | 296億2538万 | +3.45% | 60.33 | 0.91 |
08/22 | 1,354 | 1,368 | 1,354 | 1,368 | +1.03% | 15,900 | 293億4650万 | +2.7% | 59.76 | 0.9 |
08/21 | 1,346 | 1,362 | 1,346 | 1,354 | +0.67% | 11,900 | 290億4617万 | +1.88% | 59.15 | 0.89 |
08/18 | 1,348 | 1,355 | 1,341 | 1,345 | -0.44% | 16,000 | 288億5310万 | +1.36% | 58.76 | 0.88 |
08/17 | 1,356 | 1,356 | 1,335 | 1,351 | -0.15% | 15,100 | 289億8182万 | +1.96% | 59.02 | 0.89 |
08/16 | 1,341 | 1,357 | 1,341 | 1,353 | +0.45% | 10,600 | 290億2472万 | +2.27% | 59.11 | 0.89 |
08/15 | 1,334 | 1,350 | 1,334 | 1,347 | +0.6% | 12,100 | 288億9601万 | +1.97% | 58.84 | 0.88 |
08/14 | 1,352 | 1,357 | 1,335 | 1,339 | -1.83% | 19,400 | 287億2439万 | +1.52% | 58.49 | 0.88 |
08/10 | 1,346 | 1,366 | 1,341 | 1,364 | +1.49% | 28,600 | 292億6069万 | +3.57% | 59.59 | 0.89 |
08/09 | 1,335 | 1,344 | 1,327 | 1,344 | +0.67% | 8,900 | 288億3165万 | +2.21% | 58.71 | 0.88 |
08/08 | 1,318 | 1,339 | 1,318 | 1,335 | +1.83% | 18,500 | 286億3858万 | +1.6% | 58.32 | 0.88 |
08/07 | 1,305 | 1,313 | 1,297 | 1,311 | +0.46% | 25,400 | 281億2373万 | -0.23% | 57.27 | 0.86 |
08/04 | 1,306 | 1,312 | 1,304 | 1,305 | -0.68% | 17,600 | 279億9502万 | -0.61% | 57.01 | 0.86 |
08/03 | 1,325 | 1,327 | 1,304 | 1,314 | -1.5% | 28,800 | 281億8809万 | 0% | 57.4 | 0.86 |
08/02 | 1,352 | 1,354 | 1,330 | 1,334 | -2.13% | 19,000 | 286億1713万 | +1.37% | 58.28 | 0.87 |
08/01 | 1,363 | 1,374 | 1,356 | 1,363 | +2.87% | 34,700 | 292億3924万 | +3.65% | 59.54 | 0.89 |
07/31 | 1,321 | 1,334 | 1,316 | 1,325 | +1.22% | 15,800 | 284億2406万 | +0.91% | 57.88 | 0.87 |
07/28 | 1,306 | 1,326 | 1,305 | 1,309 | -0.38% | 35,200 | 280億8083万 | -0.3% | 57.18 | 0.86 |
07/27 | 1,313 | 1,318 | 1,308 | 1,314 | +0.08% | 8,100 | 281億8809万 | 0% | 57.4 | 0.86 |
07/26 | 1,318 | 1,321 | 1,313 | 1,313 | -0.68% | 12,200 | 281億6664万 | -0.15% | 57.36 | 0.86 |
07/25 | 1,318 | 1,327 | 1,317 | 1,322 | +0.23% | 12,100 | 283億5970万 | +0.53% | 57.75 | 0.87 |
07/24 | 1,312 | 1,325 | 1,312 | 1,319 | +0.23% | 11,600 | 282億9535万 | +0.23% | 57.62 | 0.87 |
07/21 | 1,320 | 1,327 | 1,314 | 1,316 | -0.3% | 10,300 | 282億3099万 | -0.08% | 57.49 | 0.86 |
07/20 | 1,320 | 1,331 | 1,320 | 1,320 | 0% | 11,200 | 283億1680万 | +0.15% | 57.66 | 0.87 |
07/19 | 1,313 | 1,324 | 1,313 | 1,320 | +0.92% | 12,900 | 283億1680万 | +0.15% | 57.66 | 0.87 |
07/18 | 1,302 | 1,312 | 1,302 | 1,308 | +0.54% | 8,400 | 280億5937万 | -0.76% | 57.14 | 0.86 |
07/14 | 1,301 | 1,307 | 1,298 | 1,301 | 0% | 14,700 | 279億921万 | -1.29% | 56.83 | 0.85 |
07/13 | 1,311 | 1,311 | 1,299 | 1,301 | +0.08% | 10,800 | 279億921万 | -1.29% | 56.83 | 0.85 |
07/12 | 1,307 | 1,309 | 1,300 | 1,300 | 0% | 7,200 | 278億8776万 | -1.37% | 56.79 | 0.85 |
07/11 | 1,303 | 1,310 | 1,298 | 1,300 | -0.23% | 14,700 | 278億8776万 | -1.37% | 56.79 | 0.85 |
07/10 | 1,298 | 1,312 | 1,298 | 1,303 | +0.39% | 21,300 | 279億5211万 | -1.21% | 56.92 | 0.85 |
07/07 | 1,294 | 1,309 | 1,285 | 1,298 | +0.15% | 21,400 | 278億4485万 | -1.67% | 56.7 | 0.85 |
07/06 | 1,305 | 1,307 | 1,293 | 1,296 | -0.77% | 30,000 | 278億195万 | -1.97% | 56.62 | 0.85 |
07/05 | 1,310 | 1,315 | 1,303 | 1,306 | -1.14% | 13,900 | 280億1647万 | -1.21% | 57.05 | 0.86 |
07/04 | 1,318 | 1,325 | 1,316 | 1,321 | +0.08% | 19,800 | 283億3825万 | -0.08% | 57.71 | 0.87 |
07/03 | 1,312 | 1,330 | 1,312 | 1,320 | +1.07% | 13,700 | 283億1680万 | -0.23% | 57.66 | 0.87 |
06/30 | 1,322 | 1,323 | 1,305 | 1,306 | -1.95% | 25,200 | 280億1647万 | -1.36% | 57.05 | 0.87 |
06/29 | 1,348 | 1,348 | 1,326 | 1,332 | -0.82% | 13,400 | 285億7423万 | +0.38% | 58.19 | 0.88 |