PBR
2023/07/07~2023/12/01
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 |
12/01 | 2,180 | 2,194 | 2,149 | 2,158 | -0.23% | 117,900 | 1526億8250万 | -4.47% | 7.63 | 0.64 |
11/30 | 2,137 | 2,165 | 2,119 | 2,163 | +0.89% | 210,000 | 1530億3626万 | -4.46% | 7.65 | 0.65 |
11/29 | 2,178 | 2,180 | 2,144 | 2,144 | -2.15% | 119,700 | 1516億9197万 | -5.47% | 7.58 | 0.64 |
11/28 | 2,200 | 2,200 | 2,182 | 2,191 | 0% | 124,500 | 1550億1731万 | -3.61% | 7.75 | 0.65 |
11/27 | 2,216 | 2,216 | 2,187 | 2,191 | -0.59% | 87,300 | 1550億1731万 | -3.73% | 7.75 | 0.65 |
11/24 | 2,205 | 2,213 | 2,183 | 2,204 | +0.55% | 71,800 | 1559億3708万 | -3.21% | 7.79 | 0.66 |
11/22 | 2,177 | 2,200 | 2,177 | 2,192 | +0.6% | 81,700 | 1550億8806万 | -3.78% | 7.75 | 0.65 |
11/21 | 2,195 | 2,195 | 2,168 | 2,179 | -1.09% | 131,700 | 1541億6829万 | -4.39% | 7.71 | 0.65 |
11/20 | 2,230 | 2,237 | 2,192 | 2,203 | -1.21% | 131,300 | 1558億6633万 | -3.38% | 7.79 | 0.66 |
11/17 | 2,173 | 2,237 | 2,173 | 2,230 | +2.62% | 202,300 | 1577億7663万 | -2.28% | 7.89 | 0.67 |
11/16 | 2,216 | 2,229 | 2,170 | 2,173 | -1.85% | 226,000 | 1537億4378万 | -4.86% | 7.68 | 0.65 |
11/15 | 2,239 | 2,250 | 2,213 | 2,214 | -1.12% | 226,000 | 1566億4460万 | -3.32% | 7.83 | 0.66 |
11/14 | 2,276 | 2,290 | 2,235 | 2,239 | -1.58% | 144,700 | 1584億1340万 | -2.35% | 7.92 | 0.67 |
11/13 | 2,252 | 2,279 | 2,220 | 2,275 | +2.34% | 222,000 | 1609億6047万 | -0.91% | 8.05 | 0.68 |
11/10 | 2,259 | 2,315 | 2,202 | 2,223 | -1.68% | 507,300 | 1572億8137万 | -3.18% | 7.86 | 0.66 |
11/09 | 2,303 | 2,310 | 2,227 | 2,261 | -2.46% | 200,600 | 1599億6994万 | -1.61% | 8 | 0.67 |
11/08 | 2,332 | 2,340 | 2,296 | 2,318 | -0.22% | 177,100 | 1640億279万 | +0.83% | 8.2 | 0.69 |
11/07 | 2,337 | 2,365 | 2,323 | 2,323 | -1.4% | 110,800 | 1643億5655万 | +1.09% | 8.22 | 0.69 |
11/06 | 2,401 | 2,408 | 2,338 | 2,356 | -1.01% | 149,700 | 1666億9137万 | +2.57% | 8.33 | 0.7 |
11/02 | 2,435 | 2,456 | 2,355 | 2,380 | -1.57% | 136,900 | 1683億8941万 | +3.61% | 8.42 | 0.71 |
11/01 | 2,406 | 2,437 | 2,399 | 2,418 | -0.53% | 203,400 | 1710億7798万 | +5.27% | 8.55 | 0.72 |
10/31 | 2,345 | 2,440 | 2,345 | 2,431 | +4.56% | 257,500 | 1719億9775万 | +6.02% | 8.6 | 0.72 |
10/30 | 2,320 | 2,328 | 2,296 | 2,325 | -0.64% | 161,400 | 1644億9806万 | +1.53% | 8.22 | 0.69 |
10/27 | 2,358 | 2,366 | 2,313 | 2,340 | +0.3% | 284,400 | 1655億5934万 | +2.18% | 8.28 | 0.7 |
10/26 | 2,277 | 2,353 | 2,262 | 2,333 | +1.39% | 259,000 | 1650億6407万 | +1.97% | 8.25 | 0.7 |
10/25 | 2,400 | 2,400 | 2,301 | 2,301 | +2.49% | 785,400 | 1628億1万 | +0.57% | 8.14 | 0.69 |
10/24 | 2,268 | 2,268 | 2,206 | 2,245 | -1.79% | 102,900 | 1588億3791万 | -1.92% | 7.94 | 0.67 |
10/23 | 2,262 | 2,299 | 2,260 | 2,286 | +1.2% | 128,800 | 1617億3874万 | -0.22% | 8.08 | 0.68 |
10/20 | 2,244 | 2,276 | 2,225 | 2,259 | +1.39% | 105,800 | 1598億2844万 | -1.44% | 7.99 | 0.67 |
10/19 | 2,216 | 2,239 | 2,207 | 2,228 | +0.77% | 59,700 | 1576億3513万 | -2.88% | 7.88 | 0.66 |
10/18 | 2,208 | 2,217 | 2,183 | 2,211 | -0.05% | 64,900 | 1564億3235万 | -3.79% | 7.82 | 0.66 |
10/17 | 2,220 | 2,234 | 2,200 | 2,212 | -0.14% | 83,000 | 1565億310万 | -3.95% | 7.82 | 0.66 |
10/16 | 2,257 | 2,269 | 2,213 | 2,215 | -1.64% | 165,300 | 1567億1535万 | -3.99% | 7.83 | 0.66 |
10/13 | 2,267 | 2,276 | 2,246 | 2,252 | -1.83% | 87,000 | 1593億3317万 | -2.64% | 7.96 | 0.67 |
10/12 | 2,319 | 2,319 | 2,283 | 2,294 | -0.35% | 101,100 | 1623億475万 | -0.99% | 8.11 | 0.68 |
10/11 | 2,315 | 2,324 | 2,300 | 2,302 | -0.35% | 79,900 | 1628億7077万 | -0.82% | 8.14 | 0.69 |
10/10 | 2,313 | 2,333 | 2,300 | 2,310 | 0% | 120,900 | 1634億3678万 | -0.6% | 8.17 | 0.69 |
10/06 | 2,257 | 2,340 | 2,257 | 2,310 | +1.9% | 198,500 | 1634億3678万 | -0.77% | 8.17 | 0.69 |
10/05 | 2,258 | 2,273 | 2,235 | 2,267 | -0.13% | 150,900 | 1603億9445万 | -2.75% | 8.02 | 0.68 |
10/04 | 2,259 | 2,287 | 2,251 | 2,270 | -0.79% | 141,500 | 1606億671万 | -2.78% | 8.03 | 0.68 |
10/03 | 2,300 | 2,308 | 2,274 | 2,288 | -0.56% | 69,800 | 1618億8024万 | -2.22% | 8.09 | 0.68 |
10/02 | 2,280 | 2,330 | 2,280 | 2,301 | +0.35% | 154,900 | 1628億1万 | -1.83% | 8.14 | 0.69 |
09/29 | 2,327 | 2,347 | 2,288 | 2,293 | -2.26% | 124,300 | 1622億3400万 | -2.34% | 8.11 | 0.7 |
09/28 | 2,376 | 2,376 | 2,332 | 2,346 | -1.3% | 157,300 | 1659億8385万 | -0.3% | 8.3 | 0.71 |
09/27 | 2,343 | 2,379 | 2,330 | 2,377 | +1.58% | 164,900 | 1681億7715万 | +0.89% | 8.41 | 0.72 |
09/26 | 2,333 | 2,354 | 2,315 | 2,340 | +0.04% | 112,600 | 1655億5934万 | -0.72% | 8.28 | 0.71 |
09/25 | 2,327 | 2,343 | 2,305 | 2,339 | +0.78% | 124,100 | 1654億8858万 | -0.85% | 8.27 | 0.71 |
09/22 | 2,291 | 2,331 | 2,284 | 2,321 | +0.87% | 200,700 | 1642億1505万 | -1.53% | 8.21 | 0.71 |
09/21 | 2,322 | 2,332 | 2,290 | 2,301 | -1.46% | 93,500 | 1628億1万 | -2.46% | 8.14 | 0.7 |
09/20 | 2,342 | 2,350 | 2,321 | 2,335 | +0.26% | 180,700 | 1652億558万 | -1.14% | 8.26 | 0.71 |
09/19 | 2,294 | 2,331 | 2,286 | 2,329 | +1.22% | 133,000 | 1647億8107万 | -1.36% | 8.24 | 0.71 |
09/15 | 2,309 | 2,322 | 2,293 | 2,301 | -0.35% | 223,400 | 1628億1万 | -2.46% | 8.14 | 0.7 |
09/14 | 2,305 | 2,315 | 2,285 | 2,309 | +0.52% | 129,500 | 1633億6603万 | -2.04% | 8.17 | 0.7 |
09/13 | 2,335 | 2,338 | 2,297 | 2,297 | -1.92% | 116,500 | 1625億1701万 | -2.42% | 8.12 | 0.7 |
09/12 | 2,298 | 2,352 | 2,298 | 2,342 | +1.3% | 136,500 | 1657億84万 | -0.13% | 8.28 | 0.71 |
09/11 | 2,320 | 2,333 | 2,290 | 2,312 | -0.17% | 112,600 | 1635億7828万 | -0.86% | 8.18 | 0.7 |
09/08 | 2,365 | 2,372 | 2,316 | 2,316 | -1.91% | 180,400 | 1638億6129万 | -0.09% | 8.19 | 0.71 |
09/07 | 2,351 | 2,382 | 2,351 | 2,361 | -0.13% | 132,500 | 1670億4512万 | +2.47% | 8.35 | 0.72 |
09/06 | 2,380 | 2,396 | 2,352 | 2,364 | -0.96% | 137,600 | 1672億5738万 | +3.28% | 8.36 | 0.72 |
09/05 | 2,384 | 2,404 | 2,377 | 2,387 | -0.33% | 128,800 | 1688億8467万 | +4.97% | 8.44 | 0.73 |
09/04 | 2,395 | 2,396 | 2,367 | 2,395 | -0.08% | 163,700 | 1694億5069万 | +6.11% | 8.47 | 0.73 |
09/01 | 2,375 | 2,397 | 2,368 | 2,397 | +0.55% | 122,600 | 1695億9219万 | +7.06% | 8.48 | 0.73 |
08/31 | 2,377 | 2,394 | 2,369 | 2,384 | +0.89% | 156,600 | 1686億7242万 | +7.24% | 8.43 | 0.73 |
08/30 | 2,380 | 2,381 | 2,346 | 2,363 | -1.42% | 219,800 | 1671億8663万 | +7.07% | 8.36 | 0.72 |
08/29 | 2,397 | 2,435 | 2,385 | 2,397 | 0% | 143,900 | 1695億9219万 | +9.35% | 8.48 | 0.73 |
08/28 | 2,403 | 2,420 | 2,372 | 2,397 | 0% | 116,100 | 1695億9219万 | +10.21% | 8.48 | 0.73 |
08/25 | 2,428 | 2,428 | 2,392 | 2,397 | -0.99% | 134,300 | 1695億9219万 | +11.08% | 8.48 | 0.73 |
08/24 | 2,415 | 2,427 | 2,401 | 2,421 | +0.33% | 141,300 | 1712億9024万 | +13.18% | 8.56 | 0.74 |
08/23 | 2,389 | 2,422 | 2,384 | 2,413 | +0.33% | 137,900 | 1707億2422万 | +13.87% | 8.53 | 0.73 |
08/22 | 2,388 | 2,416 | 2,363 | 2,405 | +0.8% | 221,000 | 1701億5821万 | +14.58% | 8.51 | 0.73 |
08/21 | 2,333 | 2,388 | 2,320 | 2,386 | +3.51% | 300,000 | 1688億1392万 | +14.71% | 8.44 | 0.73 |
08/18 | 2,355 | 2,388 | 2,296 | 2,305 | -2.74% | 322,100 | 1630億8302万 | +11.84% | 8.15 | 0.7 |
08/17 | 2,367 | 2,371 | 2,318 | 2,370 | -0.04% | 286,500 | 1676億8189万 | +15.89% | 8.38 | 0.72 |
08/16 | 2,326 | 2,391 | 2,324 | 2,371 | +2.37% | 318,600 | 1677億5264万 | +17.03% | 8.38 | 0.72 |
08/15 | 2,280 | 2,316 | 2,251 | 2,316 | +1.53% | 258,200 | 1638億6129万 | +15.28% | 8.19 | 0.71 |
08/14 | 2,245 | 2,289 | 2,241 | 2,281 | +2.01% | 278,900 | 1613億8498万 | +14.45% | 8.07 | 0.69 |
08/10 | 2,243 | 2,270 | 2,197 | 2,236 | +0.31% | 410,100 | 1582億114万 | +12.93% | 7.91 | 0.68 |
08/09 | 2,090 | 2,309 | 2,061 | 2,229 | +7.06% | 1,602,300 | 1577億588万 | +13.26% | 7.88 | 0.68 |
08/08 | 2,009 | 2,082 | 2,007 | 2,082 | +3.89% | 385,200 | 1473億536万 | +6.33% | 7.36 | 0.63 |
08/07 | 1,981 | 2,006 | 1,972 | 2,004 | +1.01% | 192,200 | 1417億8671万 | +2.56% | 7.09 | 0.61 |
08/04 | 1,974 | 1,984 | 1,958 | 1,984 | +1.28% | 124,600 | 1403億7168万 | +1.69% | 7.02 | 0.6 |
08/03 | 1,981 | 1,981 | 1,954 | 1,959 | -1.11% | 115,500 | 1386億288万 | +0.46% | 6.93 | 0.6 |
08/02 | 1,970 | 1,985 | 1,965 | 1,981 | 0% | 93,400 | 1401億5942万 | +1.59% | 7.01 | 0.6 |
08/01 | 1,970 | 1,982 | 1,961 | 1,981 | +1.02% | 75,400 | 1401億5942万 | +1.69% | 7.01 | 0.6 |
07/31 | 1,994 | 1,995 | 1,954 | 1,961 | -0.25% | 116,700 | 1387億4438万 | +0.82% | 6.93 | 0.6 |
07/28 | 1,972 | 1,985 | 1,955 | 1,966 | -1.16% | 132,000 | 1390億9814万 | +1.18% | 6.95 | 0.6 |
07/27 | 1,992 | 1,993 | 1,976 | 1,989 | -0.15% | 76,100 | 1407億2543万 | +2.47% | 7.03 | 0.61 |
07/26 | 1,971 | 1,993 | 1,968 | 1,992 | +0.61% | 92,700 | 1409億3769万 | +2.84% | 7.04 | 0.61 |
07/25 | 1,977 | 1,989 | 1,969 | 1,980 | +0.71% | 105,800 | 1400億8867万 | +2.43% | 7 | 0.6 |
07/24 | 1,978 | 1,979 | 1,957 | 1,966 | +0.15% | 110,200 | 1390億9814万 | +1.81% | 6.95 | 0.6 |
07/21 | 1,940 | 1,968 | 1,931 | 1,963 | +1.82% | 155,600 | 1388億8589万 | +1.71% | 6.94 | 0.6 |
07/20 | 1,930 | 1,938 | 1,912 | 1,928 | -0.05% | 95,500 | 1364億957万 | -0.05% | 6.82 | 0.59 |
07/19 | 1,930 | 1,934 | 1,917 | 1,929 | +0.36% | 105,600 | 1364億8032万 | -0.05% | 6.82 | 0.59 |
07/18 | 1,909 | 1,922 | 1,907 | 1,922 | +0.68% | 88,600 | 1359億8506万 | -0.41% | 6.8 | 0.59 |
07/14 | 1,913 | 1,920 | 1,895 | 1,909 | -0.21% | 98,200 | 1350億6529万 | -1.14% | 6.75 | 0.58 |
07/13 | 1,906 | 1,918 | 1,898 | 1,913 | +0.1% | 110,500 | 1353億4829万 | -1.03% | 6.77 | 0.58 |
07/12 | 1,901 | 1,918 | 1,896 | 1,911 | +0.63% | 82,900 | 1352億679万 | -1.14% | 6.76 | 0.58 |
07/11 | 1,937 | 1,940 | 1,892 | 1,899 | -2.16% | 168,200 | 1343億5777万 | -1.76% | 6.72 | 0.58 |
07/10 | 1,928 | 1,952 | 1,916 | 1,941 | +0.67% | 126,500 | 1373億2935万 | +0.36% | 6.86 | 0.59 |
07/07 | 1,937 | 1,944 | 1,923 | 1,928 | -0.87% | 112,000 | 1364億957万 | -0.21% | 6.82 | 0.59 |