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 | 1,597 | 1,599 | 1,587 | 1,589 | -0.13% | 46,600 | 425億6732万 | -0.25% | 33.77 | 1.42 |
11/30 | 1,590 | 1,595 | 1,582 | 1,591 | +0.19% | 43,300 | 426億2089万 | 0% | 33.81 | 1.42 |
11/29 | 1,591 | 1,596 | 1,578 | 1,588 | -0.25% | 32,000 | 425億4053万 | 0% | 33.75 | 1.42 |
11/28 | 1,578 | 1,597 | 1,578 | 1,592 | +0.7% | 28,200 | 426億4768万 | +0.51% | 33.83 | 1.42 |
11/27 | 1,596 | 1,598 | 1,581 | 1,581 | -0.19% | 26,800 | 423億5301万 | -0.06% | 33.6 | 1.41 |
11/24 | 1,600 | 1,600 | 1,573 | 1,584 | -1.06% | 61,700 | 424億3337万 | +0.32% | 33.66 | 1.41 |
11/22 | 1,601 | 1,616 | 1,599 | 1,601 | -0.25% | 33,000 | 428億8878万 | +1.52% | 34.02 | 1.43 |
11/21 | 1,618 | 1,618 | 1,597 | 1,605 | -0.86% | 49,900 | 429億9594万 | +2.03% | 34.11 | 1.43 |
11/20 | 1,630 | 1,638 | 1,618 | 1,619 | -0.67% | 47,900 | 433億7098万 | +3.19% | 34.4 | 1.45 |
11/17 | 1,609 | 1,630 | 1,607 | 1,630 | +1.31% | 36,200 | 436億6565万 | +4.09% | 34.64 | 1.46 |
11/16 | 1,629 | 1,632 | 1,608 | 1,609 | -1.17% | 49,800 | 431億309万 | +3.01% | 34.19 | 1.44 |
11/15 | 1,644 | 1,647 | 1,628 | 1,628 | -0.73% | 44,800 | 436億1208万 | +4.36% | 34.6 | 1.45 |
11/14 | 1,630 | 1,640 | 1,629 | 1,640 | +0.92% | 33,400 | 439億3354万 | +5.26% | 34.85 | 1.47 |
11/13 | 1,637 | 1,646 | 1,619 | 1,625 | -0.49% | 45,300 | 435億3171万 | +4.43% | 34.53 | 1.45 |
11/10 | 1,620 | 1,634 | 1,612 | 1,633 | +0.68% | 53,100 | 437億4602万 | +5.02% | 34.7 | 1.46 |
11/09 | 1,596 | 1,622 | 1,593 | 1,622 | +0.12% | 51,100 | 434億5134万 | +4.51% | 34.47 | 1.45 |
11/08 | 1,606 | 1,622 | 1,599 | 1,620 | +0.87% | 87,500 | 433億9777万 | +4.52% | 34.43 | 1.45 |
11/07 | 1,586 | 1,607 | 1,584 | 1,606 | +1.26% | 108,700 | 430億2272万 | +3.68% | 34.13 | 1.43 |
11/06 | 1,594 | 1,597 | 1,581 | 1,586 | +0.13% | 93,900 | 424億8695万 | +2.39% | 33.7 | 1.42 |
11/02 | 1,580 | 1,594 | 1,570 | 1,584 | +0.25% | 88,800 | 424億3337万 | +2.19% | 33.66 | 1.41 |
11/01 | 1,569 | 1,580 | 1,562 | 1,580 | +1.09% | 157,700 | 423億2622万 | +1.8% | 33.58 | 1.41 |
10/31 | 1,510 | 1,563 | 1,506 | 1,563 | +4.69% | 282,600 | 418億7081万 | +0.58% | 33.21 | 1.41 |
10/30 | 1,520 | 1,520 | 1,487 | 1,493 | -2.23% | 470,800 | 399億9560万 | -4.05% | 31.72 | 1.35 |
10/27 | 1,518 | 1,535 | 1,516 | 1,527 | -0.33% | 591,400 | 409億641万 | -2.12% | 32.44 | 1.38 |
10/26 | 1,515 | 1,535 | 1,515 | 1,532 | +0.26% | 137,000 | 410億4036万 | -1.98% | 32.55 | 1.38 |
10/25 | 1,519 | 1,530 | 1,515 | 1,528 | +0.79% | 123,400 | 409億3320万 | -2.43% | 32.46 | 1.38 |
10/24 | 1,507 | 1,519 | 1,494 | 1,516 | +0.53% | 190,800 | 406億1174万 | -3.44% | 32.21 | 1.37 |
10/23 | 1,514 | 1,519 | 1,507 | 1,508 | -0.92% | 154,500 | 403億9743万 | -4.31% | 32.04 | 1.36 |
10/20 | 1,532 | 1,532 | 1,517 | 1,522 | -0.26% | 106,600 | 407億7247万 | -3.85% | 32.33 | 1.37 |
10/19 | 1,522 | 1,538 | 1,520 | 1,526 | +0.07% | 88,900 | 408億7962万 | -3.96% | 32.42 | 1.38 |
10/18 | 1,513 | 1,525 | 1,504 | 1,525 | +1.4% | 74,600 | 408億5284万 | -4.39% | 32.4 | 1.38 |
10/17 | 1,525 | 1,527 | 1,500 | 1,504 | -0.27% | 119,000 | 402億9027万 | -6% | 31.95 | 1.36 |
10/16 | 1,519 | 1,524 | 1,501 | 1,508 | -1.18% | 108,900 | 403億9743万 | -6.04% | 32.04 | 1.36 |
10/13 | 1,536 | 1,536 | 1,517 | 1,526 | -1.29% | 148,400 | 408億7962万 | -5.16% | 32.42 | 1.38 |
10/12 | 1,555 | 1,555 | 1,537 | 1,546 | -0.71% | 157,200 | 414億1540万 | -4.09% | 32.84 | 1.39 |
10/11 | 1,573 | 1,575 | 1,557 | 1,557 | -1.39% | 135,300 | 417億1008万 | -3.41% | 33.08 | 1.4 |
10/10 | 1,586 | 1,591 | 1,573 | 1,579 | -0.5% | 190,900 | 422億9943万 | -2.05% | 33.54 | 1.42 |
10/06 | 1,593 | 1,602 | 1,587 | 1,587 | -0.38% | 90,500 | 425億1374万 | -1.49% | 33.71 | 1.43 |
10/05 | 1,571 | 1,597 | 1,571 | 1,593 | +1.72% | 105,600 | 426億7447万 | -0.99% | 33.84 | 1.44 |
10/04 | 1,562 | 1,583 | 1,557 | 1,566 | -0.82% | 169,300 | 419億5117万 | -2.55% | 33.27 | 1.41 |
10/03 | 1,585 | 1,607 | 1,571 | 1,579 | -0.19% | 106,200 | 422億9943万 | -1.68% | 33.54 | 1.42 |
10/02 | 1,600 | 1,605 | 1,582 | 1,582 | -1.98% | 202,000 | 423億7979万 | -1.37% | 33.61 | 1.43 |
09/29 | 1,614 | 1,632 | 1,606 | 1,614 | 0% | 114,500 | 432億3703万 | +0.69% | 34.29 | 1.46 |
09/28 | 1,628 | 1,628 | 1,606 | 1,614 | -1.34% | 169,600 | 432億3703万 | +0.94% | 34.29 | 1.46 |
09/27 | 1,621 | 1,636 | 1,609 | 1,636 | +0.86% | 133,200 | 438億2639万 | +2.51% | 34.76 | 1.48 |
09/26 | 1,609 | 1,624 | 1,605 | 1,622 | +0.37% | 70,500 | 434億5134万 | +1.88% | 34.46 | 1.46 |
09/25 | 1,599 | 1,617 | 1,592 | 1,616 | +1.7% | 70,600 | 432億9061万 | +1.76% | 34.33 | 1.46 |
09/22 | 1,597 | 1,602 | 1,579 | 1,589 | -0.63% | 95,600 | 425億6732万 | +0.32% | 33.76 | 1.43 |
09/21 | 1,606 | 1,630 | 1,599 | 1,599 | -0.37% | 74,800 | 428億3520万 | +1.07% | 33.97 | 1.44 |
09/20 | 1,621 | 1,630 | 1,605 | 1,605 | -1.89% | 56,800 | 429億9594万 | +1.65% | 34.1 | 1.45 |
09/19 | 1,660 | 1,660 | 1,628 | 1,636 | -1.51% | 63,900 | 438億2639万 | +3.81% | 34.76 | 1.48 |
09/15 | 1,676 | 1,676 | 1,646 | 1,661 | -0.89% | 74,400 | 444億9611万 | +5.66% | 35.29 | 1.5 |
09/14 | 1,689 | 1,696 | 1,676 | 1,676 | -0.12% | 66,900 | 448億9794万 | +6.96% | 35.61 | 1.51 |
09/13 | 1,671 | 1,691 | 1,656 | 1,678 | -0.06% | 78,500 | 449億5151万 | +7.5% | 35.65 | 1.51 |
09/12 | 1,650 | 1,679 | 1,647 | 1,679 | +2.63% | 96,700 | 449億7830万 | +8.04% | 35.67 | 1.51 |
09/11 | 1,635 | 1,655 | 1,627 | 1,636 | +0.37% | 81,000 | 438億2639万 | +5.68% | 34.76 | 1.48 |
09/08 | 1,620 | 1,632 | 1,610 | 1,630 | +0.62% | 87,400 | 436億6565万 | +5.64% | 34.63 | 1.47 |
09/07 | 1,591 | 1,632 | 1,589 | 1,620 | +1.38% | 144,300 | 433億9777万 | +5.4% | 34.42 | 1.46 |
09/06 | 1,575 | 1,614 | 1,561 | 1,598 | +3.43% | 379,900 | 428億841万 | +4.31% | 33.95 | 1.44 |
09/05 | 1,565 | 1,567 | 1,540 | 1,545 | -0.83% | 179,700 | 413億8861万 | +1.11% | 32.82 | 1.39 |
09/04 | 1,548 | 1,558 | 1,544 | 1,558 | +0.65% | 117,000 | 417億3686万 | +2.1% | 33.1 | 1.41 |
09/01 | 1,539 | 1,548 | 1,539 | 1,548 | +0.39% | 62,100 | 414億6898万 | +1.57% | 32.89 | 1.4 |
08/31 | 1,535 | 1,544 | 1,535 | 1,542 | 0% | 51,800 | 413億824万 | +1.38% | 32.76 | 1.39 |
08/30 | 1,540 | 1,543 | 1,535 | 1,542 | +0.13% | 43,900 | 413億824万 | +1.51% | 32.76 | 1.39 |
08/29 | 1,541 | 1,544 | 1,535 | 1,540 | -0.13% | 35,700 | 412億5467万 | +1.58% | 32.72 | 1.39 |
08/28 | 1,540 | 1,547 | 1,537 | 1,542 | +0.26% | 54,300 | 413億824万 | +1.85% | 32.76 | 1.39 |
08/25 | 1,535 | 1,538 | 1,528 | 1,538 | +0.07% | 48,000 | 412億109万 | +1.79% | 32.67 | 1.39 |
08/24 | 1,539 | 1,540 | 1,534 | 1,537 | 0% | 28,000 | 411億7430万 | +1.92% | 32.65 | 1.39 |
08/23 | 1,534 | 1,539 | 1,531 | 1,537 | +0.26% | 45,900 | 411億7430万 | +2.06% | 32.65 | 1.39 |
08/22 | 1,527 | 1,533 | 1,523 | 1,533 | +0.52% | 25,600 | 410億6715万 | +2% | 32.57 | 1.38 |
08/21 | 1,518 | 1,531 | 1,515 | 1,525 | +0.46% | 32,200 | 408億5284万 | +1.67% | 32.4 | 1.38 |
08/18 | 1,520 | 1,525 | 1,515 | 1,518 | -0.46% | 33,300 | 406億6531万 | +1.34% | 32.25 | 1.37 |
08/17 | 1,534 | 1,534 | 1,519 | 1,525 | -0.46% | 24,000 | 408億5284万 | +1.94% | 32.4 | 1.38 |
08/16 | 1,525 | 1,534 | 1,519 | 1,532 | +0.2% | 30,400 | 410億4036万 | +2.54% | 32.55 | 1.38 |
08/15 | 1,524 | 1,539 | 1,524 | 1,529 | -0.2% | 54,000 | 409億5999万 | +2.48% | 32.48 | 1.38 |
08/14 | 1,530 | 1,540 | 1,526 | 1,532 | +0.26% | 69,300 | 410億4036万 | +2.82% | 32.55 | 1.38 |
08/10 | 1,525 | 1,528 | 1,516 | 1,528 | +0.46% | 33,000 | 409億3320万 | +2.76% | 32.46 | 1.38 |
08/09 | 1,525 | 1,525 | 1,506 | 1,521 | -0.2% | 43,700 | 407億4568万 | +2.36% | 32.31 | 1.37 |
08/08 | 1,519 | 1,524 | 1,517 | 1,524 | +0.33% | 48,100 | 408億2605万 | +2.7% | 32.38 | 1.38 |
08/07 | 1,500 | 1,519 | 1,498 | 1,519 | +1.13% | 48,500 | 406億9210万 | +2.43% | 32.27 | 1.37 |
08/04 | 1,492 | 1,507 | 1,491 | 1,502 | +0.4% | 30,900 | 402億3669万 | +1.35% | 31.91 | 1.36 |
08/03 | 1,490 | 1,498 | 1,487 | 1,496 | +0.34% | 32,800 | 400億7596万 | +0.94% | 31.78 | 1.35 |
08/02 | 1,502 | 1,502 | 1,491 | 1,491 | -0.67% | 33,100 | 399億4202万 | +0.61% | 31.68 | 1.35 |
08/01 | 1,502 | 1,502 | 1,496 | 1,501 | +0.13% | 21,900 | 402億991万 | +1.35% | 31.89 | 1.35 |
07/31 | 1,500 | 1,501 | 1,491 | 1,499 | +0.74% | 50,600 | 401億5633万 | +1.28% | 31.85 | 1.37 |
07/28 | 1,476 | 1,489 | 1,474 | 1,488 | +0.13% | 46,300 | 398億6165万 | +0.54% | 31.61 | 1.36 |
07/27 | 1,479 | 1,486 | 1,474 | 1,486 | +0.2% | 20,700 | 398億807万 | +0.41% | 31.57 | 1.35 |
07/26 | 1,479 | 1,485 | 1,473 | 1,483 | +0.41% | 25,900 | 397億2771万 | +0.14% | 31.51 | 1.35 |
07/25 | 1,477 | 1,482 | 1,476 | 1,477 | -0.34% | 22,100 | 395億6698万 | -0.34% | 31.38 | 1.35 |
07/24 | 1,480 | 1,482 | 1,472 | 1,482 | +0.75% | 22,500 | 397億92万 | -0.07% | 31.48 | 1.35 |
07/21 | 1,477 | 1,477 | 1,471 | 1,471 | -0.2% | 25,100 | 394億624万 | -0.88% | 31.25 | 1.34 |
07/20 | 1,480 | 1,481 | 1,468 | 1,474 | -0.34% | 26,600 | 394億8661万 | -0.74% | 31.31 | 1.34 |
07/19 | 1,476 | 1,479 | 1,471 | 1,479 | +0.68% | 29,600 | 396億2055万 | -0.47% | 31.42 | 1.35 |
07/18 | 1,463 | 1,469 | 1,462 | 1,469 | +0.69% | 25,000 | 393億5267万 | -1.14% | 31.21 | 1.34 |
07/14 | 1,466 | 1,470 | 1,456 | 1,459 | -0.48% | 33,600 | 390億8478万 | -1.95% | 31 | 1.33 |
07/13 | 1,480 | 1,480 | 1,464 | 1,466 | -0.41% | 39,500 | 392億7230万 | -1.54% | 31.14 | 1.34 |
07/12 | 1,477 | 1,482 | 1,472 | 1,472 | -0.2% | 29,800 | 394億3303万 | -1.14% | 31.27 | 1.34 |
07/11 | 1,476 | 1,483 | 1,474 | 1,475 | -0.07% | 24,700 | 395億1340万 | -1.01% | 31.34 | 1.34 |
07/10 | 1,471 | 1,484 | 1,470 | 1,476 | +0.41% | 50,500 | 395億4019万 | -0.94% | 31.36 | 1.34 |
07/07 | 1,473 | 1,480 | 1,470 | 1,470 | -0.54% | 43,700 | 393億7945万 | -1.28% | 31.23 | 1.34 |