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 | 161 | 162 | 160 | 161 | 0% | 65,200 | 56億5881万 | +1.26% | 3 | 0.52 |
12/18 | 158 | 161 | 158 | 161 | +2.55% | 104,500 | 56億5881万 | +1.26% | 3 | 0.52 |
12/15 | 158 | 159 | 157 | 157 | -0.63% | 36,100 | 55億1822万 | -1.26% | 2.93 | 0.51 |
12/14 | 158 | 159 | 158 | 158 | -0.63% | 49,000 | 55億5337万 | -0.63% | 2.95 | 0.51 |
12/13 | 157 | 159 | 157 | 159 | +1.27% | 64,000 | 55億8851万 | 0% | 2.97 | 0.52 |
12/12 | 160 | 160 | 157 | 157 | -1.88% | 51,300 | 55億1822万 | -1.26% | 2.93 | 0.51 |
12/11 | 160 | 160 | 159 | 160 | +0.63% | 14,900 | 56億2366万 | +0.63% | 2.98 | 0.52 |
12/08 | 159 | 160 | 158 | 159 | -1.24% | 63,400 | 55億8851万 | 0% | 2.97 | 0.52 |
12/07 | 159 | 161 | 158 | 161 | +0.63% | 90,000 | 56億5881万 | +1.26% | 3 | 0.52 |
12/06 | 159 | 161 | 159 | 160 | 0% | 29,200 | 56億2366万 | +1.27% | 2.98 | 0.52 |
12/05 | 161 | 161 | 160 | 160 | -0.62% | 30,300 | 56億2366万 | +1.27% | 2.98 | 0.52 |
12/04 | 161 | 163 | 160 | 161 | -0.62% | 134,700 | 56億5881万 | +1.9% | 3 | 0.52 |
12/01 | 160 | 162 | 160 | 162 | +0.62% | 38,800 | 56億9396万 | +2.53% | 3.02 | 0.53 |
11/30 | 159 | 161 | 159 | 161 | +1.26% | 25,300 | 56億5881万 | +1.9% | 3 | 0.53 |
11/29 | 159 | 161 | 159 | 159 | -0.63% | 20,000 | 55億8851万 | +1.27% | 3 | 0.53 |
11/28 | 161 | 162 | 160 | 160 | -1.23% | 47,500 | 56億2366万 | +1.91% | 3.02 | 0.54 |
11/27 | 161 | 162 | 160 | 162 | +0.62% | 93,200 | 56億9396万 | +3.18% | 3.05 | 0.54 |
11/24 | 158 | 161 | 157 | 161 | +2.55% | 190,900 | 56億5881万 | +2.55% | 3.04 | 0.54 |
11/22 | 157 | 158 | 156 | 157 | 0% | 20,400 | 55億1822万 | 0% | 2.96 | 0.53 |
11/21 | 156 | 157 | 155 | 157 | +0.64% | 41,700 | 55億1822万 | 0% | 2.96 | 0.53 |
11/20 | 157 | 158 | 156 | 156 | -1.27% | 30,300 | 54億8307万 | -0.64% | 2.94 | 0.52 |
11/17 | 157 | 158 | 156 | 158 | +0.64% | 19,100 | 55億5337万 | +0.64% | 2.98 | 0.53 |
11/16 | 157 | 159 | 157 | 157 | -0.63% | 49,000 | 55億1822万 | 0% | 2.96 | 0.53 |
11/15 | 159 | 159 | 156 | 158 | -0.63% | 109,500 | 55億5337万 | +0.64% | 2.98 | 0.53 |
11/14 | 159 | 159 | 158 | 159 | 0% | 48,100 | 55億8851万 | +1.92% | 3 | 0.53 |
11/13 | 159 | 160 | 157 | 159 | +1.27% | 76,700 | 55億8851万 | +1.92% | 3 | 0.53 |
11/10 | 156 | 158 | 156 | 157 | +0.64% | 33,900 | 55億1822万 | +0.64% | 2.96 | 0.53 |
11/09 | 156 | 157 | 155 | 156 | 0% | 48,300 | 54億8307万 | +0.65% | 2.94 | 0.52 |
11/08 | 158 | 158 | 155 | 156 | -0.64% | 139,200 | 54億8307万 | +0.65% | 2.94 | 0.52 |
11/07 | 157 | 158 | 157 | 157 | -0.63% | 16,900 | 55億1822万 | +1.29% | 2.96 | 0.53 |
11/06 | 158 | 158 | 156 | 158 | +0.64% | 43,100 | 55億5337万 | +2.6% | 2.98 | 0.53 |
11/02 | 158 | 158 | 156 | 157 | +1.95% | 143,700 | 55億1822万 | +1.95% | 2.96 | 0.53 |
11/01 | 153 | 155 | 153 | 154 | -0.65% | 107,700 | 54億1277万 | 0% | 2.9 | 0.52 |
10/31 | 157 | 157 | 155 | 155 | -0.64% | 69,500 | 54億4792万 | +0.65% | 2.92 | 0.52 |
10/30 | 156 | 159 | 156 | 156 | 0% | 153,600 | 54億8307万 | +1.96% | 2.94 | 0.52 |
10/27 | 156 | 158 | 156 | 156 | 0% | 60,700 | 54億8307万 | +1.96% | 2.94 | 0.52 |
10/26 | 157 | 158 | 155 | 156 | -1.27% | 80,100 | 54億8307万 | +1.96% | 2.94 | 0.52 |
10/25 | 158 | 160 | 158 | 158 | +0.64% | 117,500 | 55億5337万 | +3.27% | 2.98 | 0.53 |
10/24 | 156 | 157 | 153 | 157 | +1.29% | 164,600 | 55億1822万 | +2.61% | 2.96 | 0.53 |
10/23 | 156 | 157 | 155 | 155 | 0% | 147,400 | 54億4792万 | +1.97% | 2.92 | 0.52 |
10/20 | 155 | 157 | 155 | 155 | -0.64% | 178,500 | 54億4792万 | +1.97% | 2.92 | 0.52 |
10/19 | 156 | 157 | 156 | 156 | -0.64% | 57,500 | 54億8307万 | +2.63% | 2.94 | 0.52 |
10/18 | 157 | 158 | 156 | 157 | 0% | 76,500 | 55億1822万 | +3.29% | 2.96 | 0.53 |
10/17 | 156 | 157 | 155 | 157 | +1.95% | 92,600 | 55億1822万 | +3.97% | 2.96 | 0.53 |
10/16 | 155 | 157 | 154 | 154 | -1.28% | 153,500 | 54億1277万 | +1.99% | 2.9 | 0.52 |
10/13 | 157 | 158 | 155 | 156 | -1.27% | 82,600 | 54億8307万 | +3.31% | 2.94 | 0.52 |
10/12 | 160 | 160 | 156 | 158 | -0.63% | 286,100 | 55億5337万 | +4.64% | 2.98 | 0.53 |
10/11 | 161 | 162 | 155 | 159 | +5.3% | 1,017,400 | 55億8851万 | +6% | 3 | 0.53 |
10/10 | 150 | 153 | 149 | 151 | +1.34% | 226,800 | 53億733万 | +0.67% | 2.85 | 0.51 |
10/06 | 148 | 150 | 148 | 149 | 0% | 69,300 | 52億3703万 | -0.67% | 2.81 | 0.5 |
10/05 | 148 | 149 | 147 | 149 | +2.05% | 174,100 | 52億3703万 | -0.67% | 2.81 | 0.5 |
10/04 | 150 | 150 | 146 | 146 | -2.67% | 141,900 | 51億3159万 | -2.67% | 2.75 | 0.49 |
10/03 | 153 | 153 | 150 | 150 | -0.66% | 246,400 | 52億7218万 | 0% | 2.83 | 0.5 |
10/02 | 153 | 153 | 151 | 151 | -0.66% | 91,700 | 53億733万 | +0.67% | 2.85 | 0.51 |
09/29 | 150 | 152 | 150 | 152 | +1.33% | 78,500 | 53億4248万 | +2.01% | 2.87 | 0.51 |
09/28 | 149 | 153 | 149 | 150 | +0.67% | 144,100 | 52億7218万 | +0.67% | 2.83 | 0.5 |
09/27 | 149 | 151 | 149 | 149 | 0% | 35,300 | 52億3703万 | 0% | 2.81 | 0.5 |
09/26 | 151 | 151 | 149 | 149 | -1.32% | 92,800 | 52億3703万 | 0% | 2.81 | 0.5 |
09/25 | 151 | 151 | 149 | 151 | +1.34% | 107,000 | 53億733万 | +2.03% | 2.85 | 0.51 |
09/22 | 150 | 151 | 148 | 149 | -1.32% | 92,800 | 52億3703万 | +0.68% | 2.81 | 0.5 |
09/21 | 150 | 151 | 149 | 151 | +0.67% | 71,900 | 53億733万 | +2.03% | 2.85 | 0.51 |
09/20 | 151 | 151 | 150 | 150 | -1.32% | 7,700 | 52億7218万 | +2.04% | 2.83 | 0.5 |
09/19 | 152 | 152 | 149 | 152 | 0% | 89,000 | 53億4248万 | +3.4% | 2.87 | 0.51 |
09/15 | 150 | 152 | 150 | 152 | +0.66% | 104,700 | 53億4248万 | +3.4% | 2.87 | 0.51 |
09/14 | 149 | 151 | 149 | 151 | +1.34% | 93,300 | 53億733万 | +3.42% | 2.85 | 0.51 |
09/13 | 150 | 150 | 148 | 149 | -0.67% | 95,600 | 52億3703万 | +2.05% | 2.81 | 0.5 |
09/12 | 148 | 150 | 148 | 150 | +1.35% | 65,800 | 52億7218万 | +2.74% | 2.83 | 0.5 |
09/11 | 149 | 149 | 146 | 148 | -0.67% | 129,800 | 52億189万 | +1.37% | 2.79 | 0.5 |
09/08 | 150 | 151 | 149 | 149 | -1.32% | 38,100 | 52億3703万 | +2.05% | 2.81 | 0.5 |
09/07 | 151 | 151 | 149 | 151 | 0% | 40,000 | 53億733万 | +3.42% | 2.85 | 0.51 |
09/06 | 151 | 152 | 149 | 151 | +1.34% | 175,700 | 53億733万 | +3.42% | 2.85 | 0.51 |
09/05 | 150 | 151 | 149 | 149 | -0.67% | 156,200 | 52億3703万 | +2.05% | 2.81 | 0.5 |
09/04 | 147 | 150 | 147 | 150 | +2.04% | 160,800 | 52億7218万 | +2.74% | 2.83 | 0.5 |
09/01 | 146 | 147 | 145 | 147 | +0.68% | 37,100 | 51億6674万 | +0.68% | 2.77 | 0.49 |
08/31 | 147 | 148 | 146 | 146 | -1.35% | 29,800 | 51億3159万 | 0% | 2.75 | 0.53 |
08/30 | 146 | 148 | 146 | 148 | +0.68% | 31,500 | 52億189万 | +1.37% | 2.79 | 0.54 |
08/29 | 147 | 147 | 146 | 147 | 0% | 55,100 | 51億6674万 | +0.68% | 2.77 | 0.53 |
08/28 | 146 | 147 | 145 | 147 | +0.68% | 100,700 | 51億6674万 | +0.68% | 2.77 | 0.53 |
08/25 | 143 | 147 | 143 | 146 | +2.1% | 166,600 | 51億3159万 | 0% | 2.75 | 0.53 |
08/24 | 144 | 144 | 143 | 143 | 0% | 37,300 | 50億2615万 | -2.05% | 2.7 | 0.52 |
08/23 | 145 | 145 | 143 | 143 | -1.38% | 107,700 | 50億2615万 | -2.05% | 2.7 | 0.52 |
08/22 | 144 | 145 | 143 | 145 | +1.4% | 58,400 | 50億9644万 | -0.68% | 2.73 | 0.53 |
08/21 | 142 | 145 | 142 | 143 | +0.7% | 92,400 | 50億2615万 | -2.05% | 2.7 | 0.52 |
08/18 | 139 | 144 | 139 | 142 | 0% | 146,900 | 49億9100万 | -3.4% | 2.68 | 0.52 |
08/17 | 139 | 142 | 137 | 142 | +0.71% | 325,000 | 49億9100万 | -3.4% | 2.68 | 0.52 |
08/16 | 140 | 142 | 139 | 141 | -0.7% | 370,100 | 49億5585万 | -4.08% | 2.66 | 0.51 |
08/15 | 142 | 142 | 139 | 142 | +0.71% | 543,900 | 49億9100万 | -4.7% | 2.68 | 0.52 |
08/14 | 144 | 144 | 140 | 141 | -2.08% | 404,600 | 49億5585万 | -6% | 2.66 | 0.51 |
08/10 | 147 | 148 | 144 | 144 | -2.04% | 434,900 | 50億6129万 | -4.64% | 2.71 | 0.52 |
08/09 | 147 | 149 | 147 | 147 | -1.34% | 127,300 | 51億6674万 | -3.29% | 2.77 | 0.53 |
08/08 | 148 | 149 | 147 | 149 | +0.68% | 67,600 | 52億3703万 | -3.25% | 2.81 | 0.54 |
08/07 | 147 | 148 | 146 | 148 | 0% | 101,000 | 52億189万 | -4.52% | 2.79 | 0.54 |
08/04 | 146 | 148 | 146 | 148 | +1.37% | 32,900 | 52億189万 | -4.52% | 2.79 | 0.54 |
08/03 | 147 | 148 | 146 | 146 | -0.68% | 82,300 | 51億3159万 | -6.41% | 2.75 | 0.53 |
08/02 | 148 | 149 | 147 | 147 | -2% | 71,800 | 51億6674万 | -6.37% | 2.77 | 0.53 |
08/01 | 150 | 150 | 148 | 150 | 0% | 90,100 | 52億7218万 | -5.06% | 2.83 | 0.54 |
07/31 | 148 | 150 | 148 | 150 | +2.04% | 93,800 | 52億7218万 | -5.66% | 2.83 | 0.54 |
07/28 | 147 | 149 | 145 | 147 | -1.34% | 283,700 | 51億6674万 | -8.13% | 2.77 | 0.53 |
07/27 | 149 | 150 | 148 | 149 | +0.68% | 64,500 | 52億3703万 | -7.45% | 2.81 | 0.54 |
07/26 | 150 | 150 | 148 | 148 | -0.67% | 71,300 | 52億189万 | -8.64% | 2.79 | 0.54 |