PBR
2023/06/21~2023/11/14
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 |
11/14 | 203 | 204 | 201 | 201 | -0.99% | 1,374,900 | 700億2811万 | -2.43% | 12.48 | 5.19 |
11/13 | 204 | 206 | 203 | 203 | -0.98% | 965,200 | 707億2491万 | -1.46% | 12.61 | 5.24 |
11/10 | 203 | 205 | 201 | 205 | +0.49% | 1,384,900 | 714億2171万 | -0.49% | 12.73 | 5.29 |
11/09 | 201 | 205 | 199 | 204 | +0.99% | 2,196,000 | 710億7331万 | -0.97% | 12.67 | 5.27 |
11/08 | 205 | 205 | 200 | 202 | -1.46% | 2,118,100 | 703億7651万 | -1.94% | 12.55 | 5.22 |
11/07 | 207 | 208 | 205 | 205 | -1.44% | 1,742,900 | 714億2171万 | -0.97% | 12.73 | 5.29 |
11/06 | 211 | 212 | 208 | 208 | -0.95% | 3,583,700 | 724億6690万 | +0.48% | 12.92 | 5.37 |
11/02 | 214 | 214 | 209 | 210 | -1.41% | 2,874,800 | 731億6370万 | +1.45% | 13.04 | 5.42 |
11/01 | 215 | 215 | 212 | 213 | 0% | 1,486,100 | 742億890万 | +2.9% | 13.23 | 5.5 |
10/31 | 212 | 216 | 211 | 213 | +0.47% | 2,234,200 | 742億890万 | +2.9% | 13.23 | 6.02 |
10/30 | 213 | 217 | 212 | 212 | 0% | 2,291,800 | 738億6050万 | +2.42% | 13.15 | 5.99 |
10/27 | 208 | 212 | 208 | 212 | +1.44% | 1,557,600 | 738億6050万 | +2.42% | 13.15 | 5.99 |
10/26 | 208 | 211 | 208 | 209 | -0.48% | 1,673,800 | 728億1530万 | +1.46% | 12.96 | 5.9 |
10/25 | 209 | 212 | 209 | 210 | 0% | 2,381,700 | 731億6370万 | +1.94% | 13.03 | 5.93 |
10/24 | 205 | 211 | 203 | 210 | +2.44% | 2,632,000 | 731億6370万 | +1.94% | 13.03 | 5.93 |
10/23 | 208 | 210 | 205 | 205 | -0.97% | 2,178,300 | 714億2171万 | -0.49% | 12.72 | 5.79 |
10/20 | 204 | 208 | 203 | 207 | +1.97% | 1,947,300 | 721億1851万 | +0.49% | 12.84 | 5.84 |
10/19 | 202 | 205 | 202 | 203 | -0.49% | 1,260,800 | 707億2491万 | -1.46% | 12.59 | 5.73 |
10/18 | 200 | 204 | 200 | 204 | +1.49% | 1,369,600 | 710億7331万 | -1.45% | 12.65 | 5.76 |
10/17 | 202 | 204 | 201 | 201 | +1.01% | 1,498,600 | 700億2811万 | -2.9% | 12.47 | 5.68 |
10/16 | 201 | 202 | 197 | 199 | -1.49% | 2,033,300 | 693億3132万 | -4.33% | 12.34 | 5.62 |
10/13 | 205 | 206 | 202 | 202 | -1.46% | 2,556,300 | 703億7651万 | -3.35% | 12.53 | 5.7 |
10/12 | 205 | 206 | 203 | 205 | -0.49% | 1,301,200 | 714億2171万 | -2.38% | 12.72 | 5.79 |
10/11 | 207 | 209 | 206 | 206 | -0.48% | 939,800 | 717億7011万 | -2.37% | 12.78 | 5.82 |
10/10 | 206 | 208 | 204 | 207 | +0.98% | 1,224,400 | 721億1851万 | -2.36% | 12.84 | 5.84 |
10/06 | 203 | 206 | 202 | 205 | +0.99% | 1,712,900 | 714億2171万 | -3.76% | 12.72 | 5.79 |
10/05 | 202 | 205 | 201 | 203 | +1.5% | 2,201,800 | 707億2491万 | -4.69% | 12.59 | 5.73 |
10/04 | 203 | 204 | 200 | 200 | -2.91% | 2,862,400 | 696億7972万 | -6.54% | 12.41 | 5.65 |
10/03 | 208 | 210 | 206 | 206 | -1.9% | 2,210,300 | 717億7011万 | -4.19% | 12.78 | 5.82 |
10/02 | 213 | 215 | 210 | 210 | -1.41% | 2,010,200 | 731億6370万 | -2.33% | 13.03 | 5.93 |
09/29 | 215 | 217 | 213 | 213 | -1.39% | 2,306,600 | 742億890万 | -1.39% | 13.21 | 6.01 |
09/28 | 213 | 217 | 213 | 216 | +0.47% | 2,141,900 | 752億5409万 | 0% | 13.4 | 6.1 |
09/27 | 208 | 215 | 207 | 215 | +3.37% | 3,283,100 | 749億569万 | -0.46% | 13.34 | 6.07 |
09/26 | 210 | 210 | 207 | 208 | -1.42% | 2,712,900 | 724億6690万 | -3.7% | 12.9 | 5.87 |
09/25 | 203 | 211 | 203 | 211 | +4.46% | 2,783,400 | 735億1210万 | -2.76% | 13.09 | 5.96 |
09/22 | 198 | 204 | 198 | 202 | +1.51% | 2,639,900 | 703億7651万 | -6.91% | 12.53 | 5.7 |
09/21 | 204 | 205 | 198 | 199 | -2.45% | 3,595,400 | 693億3132万 | -8.29% | 12.34 | 5.62 |
09/20 | 209 | 210 | 204 | 204 | -2.86% | 2,909,300 | 710億7331万 | -6.42% | 12.65 | 5.76 |
09/19 | 210 | 212 | 208 | 210 | +0.96% | 2,265,000 | 731億6370万 | -3.67% | 13.03 | 5.93 |
09/15 | 211 | 213 | 208 | 208 | -0.95% | 2,775,200 | 724億6690万 | -5.02% | 12.9 | 5.87 |
09/14 | 216 | 217 | 210 | 210 | -2.33% | 3,100,400 | 731億6370万 | -4.11% | 13.03 | 5.93 |
09/13 | 212 | 216 | 209 | 215 | +1.42% | 4,217,400 | 749億569万 | -1.83% | 13.34 | 6.07 |
09/12 | 212 | 216 | 211 | 212 | -0.93% | 4,904,000 | 738億6050万 | -3.2% | 13.15 | 5.99 |
09/11 | 210 | 215 | 206 | 214 | -5.31% | 12,551,600 | 745億5730万 | -1.83% | 13.27 | 6.04 |
09/08 | 227 | 230 | 224 | 226 | -0.88% | 6,335,700 | 787億3808万 | +3.67% | 14.02 | 6.38 |
09/07 | 230 | 232 | 226 | 228 | 0% | 3,828,200 | 794億3488万 | +4.59% | 14.14 | 6.44 |
09/06 | 224 | 229 | 223 | 228 | +1.33% | 3,632,600 | 794億3488万 | +5.07% | 14.14 | 6.44 |
09/05 | 225 | 226 | 223 | 225 | 0% | 3,374,700 | 783億8968万 | +4.17% | 13.96 | 6.35 |
09/04 | 224 | 226 | 223 | 225 | +1.35% | 3,471,300 | 783億8968万 | +4.17% | 13.96 | 6.35 |
09/01 | 219 | 222 | 218 | 222 | +1.37% | 1,842,400 | 773億4448万 | +3.26% | 13.77 | 6.27 |
08/31 | 220 | 221 | 219 | 219 | -0.45% | 1,104,700 | 762億9929万 | +1.86% | 13.59 | 6.18 |
08/30 | 222 | 222 | 220 | 220 | -0.9% | 1,438,000 | 766億4769万 | +2.33% | 13.65 | 6.21 |
08/29 | 220 | 222 | 219 | 222 | +0.45% | 1,241,900 | 773億4448万 | +3.26% | 13.77 | 6.27 |
08/28 | 221 | 224 | 219 | 221 | +0.91% | 3,620,400 | 769億9609万 | +2.79% | 13.71 | 6.24 |
08/25 | 217 | 221 | 216 | 219 | 0% | 1,681,500 | 762億9929万 | +1.86% | 13.59 | 6.18 |
08/24 | 218 | 220 | 217 | 219 | -0.45% | 1,012,600 | 762億9929万 | +1.86% | 13.59 | 6.18 |
08/23 | 218 | 220 | 217 | 220 | +0.92% | 1,277,900 | 766億4769万 | +2.33% | 13.65 | 6.21 |
08/22 | 216 | 219 | 214 | 218 | +0.93% | 1,702,500 | 759億5089万 | +1.87% | 13.52 | 6.16 |
08/21 | 213 | 218 | 212 | 216 | +2.37% | 1,727,900 | 752億5409万 | +0.93% | 13.4 | 6.1 |
08/18 | 215 | 215 | 209 | 211 | -2.76% | 2,565,700 | 735億1210万 | -1.4% | 13.09 | 5.96 |
08/17 | 219 | 220 | 215 | 217 | -0.91% | 3,432,100 | 756億249万 | +0.93% | 13.46 | 6.13 |
08/16 | 217 | 221 | 215 | 219 | +0.46% | 3,414,900 | 762億9929万 | +1.86% | 13.59 | 6.18 |
08/15 | 215 | 219 | 213 | 218 | +1.4% | 3,036,600 | 759億5089万 | +1.4% | 13.52 | 6.16 |
08/14 | 214 | 217 | 213 | 215 | +0.94% | 2,229,400 | 749億569万 | 0% | 13.34 | 6.07 |
08/10 | 209 | 214 | 208 | 213 | +1.91% | 2,449,900 | 742億890万 | -1.39% | 13.21 | 6.01 |
08/09 | 208 | 210 | 207 | 209 | -0.48% | 1,886,900 | 728億1530万 | -3.24% | 12.96 | 5.9 |
08/08 | 207 | 210 | 207 | 210 | +1.45% | 1,138,300 | 731億6370万 | -3.23% | 13.03 | 5.93 |
08/07 | 208 | 209 | 205 | 207 | -0.96% | 1,106,200 | 721億1851万 | -4.61% | 12.84 | 5.84 |
08/04 | 207 | 210 | 206 | 209 | +0.48% | 1,651,200 | 728億1530万 | -4.13% | 12.96 | 5.9 |
08/03 | 211 | 211 | 207 | 208 | -1.42% | 2,270,400 | 724億6690万 | -5.02% | 12.9 | 5.87 |
08/02 | 213 | 214 | 211 | 211 | -1.4% | 1,779,600 | 735億1210万 | -4.09% | 13.09 | 5.96 |
08/01 | 214 | 215 | 211 | 214 | 0% | 1,996,800 | 745億5730万 | -2.73% | 13.27 | 6.04 |
07/31 | 213 | 215 | 213 | 214 | +0.94% | 2,082,400 | 745億5730万 | -2.73% | 15.37 | 5.95 |
07/28 | 208 | 213 | 207 | 212 | -1.85% | 4,193,100 | 738億6050万 | -4.07% | 15.23 | 5.89 |
07/27 | 216 | 218 | 215 | 216 | -0.46% | 8,312,100 | 752億5409万 | -2.7% | 15.52 | 6.01 |
07/26 | 216 | 218 | 213 | 217 | 0% | 2,808,300 | 756億249万 | -2.69% | 15.59 | 6.03 |
07/25 | 218 | 220 | 217 | 217 | -0.91% | 2,600,000 | 756億249万 | -3.13% | 15.59 | 6.03 |
07/24 | 220 | 222 | 218 | 219 | 0% | 2,551,500 | 762億9929万 | -2.23% | 15.73 | 6.09 |
07/21 | 220 | 221 | 218 | 219 | 0% | 2,627,000 | 762億9929万 | -2.67% | 15.73 | 6.09 |
07/20 | 219 | 223 | 218 | 219 | 0% | 3,316,600 | 762億9929万 | -2.67% | 15.73 | 6.09 |
07/19 | 212 | 219 | 212 | 219 | +3.79% | 2,601,800 | 762億9929万 | -3.1% | 15.73 | 6.09 |
07/18 | 213 | 214 | 211 | 211 | -0.94% | 2,621,900 | 735億1210万 | -7.05% | 15.16 | 5.87 |
07/14 | 216 | 217 | 212 | 213 | -1.84% | 3,444,600 | 742億890万 | -6.99% | 15.3 | 5.92 |
07/13 | 221 | 222 | 215 | 217 | -1.81% | 5,353,400 | 756億249万 | -5.65% | 15.59 | 6.03 |
07/12 | 222 | 225 | 221 | 221 | -0.45% | 3,078,700 | 769億9609万 | -3.91% | 15.87 | 6.14 |
07/11 | 224 | 226 | 222 | 222 | -1.33% | 3,819,600 | 773億4448万 | -3.9% | 15.95 | 6.17 |
07/10 | 225 | 227 | 223 | 225 | -0.44% | 3,075,800 | 783億8968万 | -2.6% | 16.16 | 6.26 |
07/07 | 223 | 227 | 222 | 226 | +1.35% | 2,267,600 | 787億3808万 | -2.59% | 16.23 | 6.28 |
07/06 | 226 | 227 | 223 | 223 | -2.62% | 3,516,000 | 776億9288万 | -3.88% | 16.02 | 6.2 |
07/05 | 225 | 229 | 224 | 229 | +2.69% | 2,550,500 | 797億8327万 | -1.72% | 16.45 | 6.37 |
07/04 | 223 | 224 | 221 | 223 | 0% | 2,039,700 | 776億9288万 | -4.29% | 16.02 | 6.2 |
07/03 | 225 | 227 | 223 | 223 | -0.45% | 3,607,200 | 776億9288万 | -4.7% | 16.02 | 6.2 |
06/30 | 228 | 228 | 223 | 224 | -2.18% | 3,675,100 | 780億4128万 | -4.27% | 16.09 | 6.23 |
06/29 | 225 | 230 | 225 | 229 | +1.78% | 4,199,100 | 797億8327万 | -2.14% | 16.45 | 6.37 |
06/28 | 222 | 226 | 222 | 225 | +1.35% | 2,881,200 | 783億8968万 | -3.85% | 16.16 | 6.26 |
06/27 | 226 | 227 | 221 | 222 | -0.89% | 3,978,100 | 773億4448万 | -5.53% | 15.95 | 6.17 |
06/26 | 232 | 233 | 224 | 224 | -3.86% | 6,477,900 | 780億4128万 | -5.08% | 16.09 | 6.23 |
06/23 | 234 | 237 | 231 | 233 | -0.85% | 4,092,800 | 811億7687万 | -1.27% | 16.74 | 6.48 |
06/22 | 235 | 238 | 234 | 235 | 0% | 3,475,100 | 818億7367万 | -0.84% | 16.88 | 6.53 |
06/21 | 233 | 236 | 233 | 235 | 0% | 3,311,800 | 818億7367万 | -0.84% | 16.88 | 6.53 |