PBR
2023/07/28~2023/12/21
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 |
12/21 | 2,369 | 2,401 | 2,362 | 2,390 | +0.76% | 285,300 | 1113億3596万 | +0.67% | - | 1.12 |
12/20 | 2,354 | 2,380 | 2,349 | 2,372 | +0.94% | 231,400 | 1104億9744万 | -0.13% | - | 1.11 |
12/19 | 2,315 | 2,354 | 2,307 | 2,350 | +1.64% | 238,600 | 1094億7259万 | -1.14% | - | 1.1 |
12/18 | 2,307 | 2,317 | 2,276 | 2,312 | -0.64% | 248,200 | 1077億240万 | -2.86% | - | 1.08 |
12/15 | 2,307 | 2,332 | 2,299 | 2,327 | +0.69% | 254,100 | 1084億116万 | -2.47% | - | 1.09 |
12/14 | 2,314 | 2,324 | 2,291 | 2,311 | -0.13% | 290,000 | 1076億5582万 | -3.31% | - | 1.08 |
12/13 | 2,349 | 2,349 | 2,312 | 2,314 | -1.36% | 175,300 | 1077億9557万 | -3.34% | - | 1.08 |
12/12 | 2,340 | 2,355 | 2,336 | 2,346 | +0.26% | 168,300 | 1092億8626万 | -2.25% | - | 1.1 |
12/11 | 2,345 | 2,354 | 2,333 | 2,340 | 0% | 167,300 | 1090億675万 | -2.74% | - | 1.09 |
12/08 | 2,360 | 2,366 | 2,337 | 2,340 | -2.01% | 312,300 | 1090億675万 | -2.99% | - | 1.09 |
12/07 | 2,368 | 2,391 | 2,360 | 2,388 | +0.34% | 261,700 | 1112億4279万 | -1.24% | - | 1.12 |
12/06 | 2,351 | 2,387 | 2,345 | 2,380 | +1.15% | 262,400 | 1108億7012万 | -1.69% | - | 1.11 |
12/05 | 2,392 | 2,399 | 2,347 | 2,353 | -1.67% | 358,000 | 1096億1235万 | -2.89% | - | 1.1 |
12/04 | 2,387 | 2,405 | 2,380 | 2,393 | +0.97% | 465,800 | 1114億7571万 | -1.36% | - | 1.12 |
12/01 | 2,349 | 2,382 | 2,347 | 2,370 | +1.2% | 467,300 | 1104億428万 | -2.35% | - | 1.11 |
11/30 | 2,322 | 2,345 | 2,288 | 2,342 | +0.77% | 631,400 | 1090億9992万 | -3.58% | 10.59 | 1.03 |
11/29 | 2,360 | 2,370 | 2,320 | 2,324 | -5.26% | 2,267,000 | 1082億6141万 | -4.44% | 10.5 | 1.03 |
11/28 | 2,432 | 2,456 | 2,424 | 2,453 | +0.9% | 2,385,400 | 1142億7076万 | +0.7% | 11.09 | 1.08 |
11/27 | 2,439 | 2,442 | 2,418 | 2,431 | +0.12% | 778,300 | 1132億4591万 | -0.16% | 10.99 | 1.07 |
11/24 | 2,437 | 2,440 | 2,425 | 2,428 | +0.62% | 525,500 | 1131億615万 | -0.33% | 10.97 | 1.07 |
11/22 | 2,392 | 2,414 | 2,390 | 2,413 | +0.71% | 305,400 | 1124億739万 | -1.07% | 10.91 | 1.07 |
11/21 | 2,418 | 2,420 | 2,392 | 2,396 | -0.75% | 555,900 | 1116億1546万 | -1.88% | 10.83 | 1.06 |
11/20 | 2,444 | 2,451 | 2,414 | 2,414 | -0.86% | 585,000 | 1124億5398万 | -1.19% | 10.91 | 1.07 |
11/17 | 2,425 | 2,435 | 2,420 | 2,435 | +0.62% | 227,500 | 1134億3224万 | -0.25% | 11.01 | 1.07 |
11/16 | 2,425 | 2,434 | 2,410 | 2,420 | +0.04% | 280,500 | 1127億3348万 | -0.78% | 10.94 | 1.07 |
11/15 | 2,434 | 2,442 | 2,408 | 2,419 | -0.25% | 434,100 | 1126億8690万 | -0.7% | 10.93 | 1.07 |
11/14 | 2,440 | 2,444 | 2,425 | 2,425 | -0.41% | 271,400 | 1129億6640万 | -0.33% | 10.96 | 1.07 |
11/13 | 2,458 | 2,465 | 2,432 | 2,435 | -0.57% | 323,400 | 1134億3224万 | +0.25% | 11.01 | 1.07 |
11/10 | 2,412 | 2,449 | 2,411 | 2,449 | +0.99% | 308,700 | 1140億8442万 | +1.03% | 11.07 | 1.08 |
11/09 | 2,430 | 2,432 | 2,397 | 2,425 | +0.25% | 428,600 | 1129億6640万 | +0.41% | 10.96 | 1.07 |
11/08 | 2,468 | 2,475 | 2,408 | 2,419 | -1.99% | 649,200 | 1126億8690万 | +0.33% | 10.93 | 1.07 |
11/07 | 2,492 | 2,498 | 2,454 | 2,468 | -1.36% | 817,800 | 1149億6952万 | +2.45% | 11.16 | 1.09 |
11/06 | 2,520 | 2,521 | 2,495 | 2,502 | +0.85% | 414,700 | 1165億5338万 | +4.03% | 11.31 | 1.1 |
11/02 | 2,476 | 2,486 | 2,466 | 2,481 | +0.2% | 204,900 | 1155億7511万 | +3.33% | 11.21 | 1.1 |
11/01 | 2,492 | 2,499 | 2,465 | 2,476 | 0% | 230,200 | 1153億4219万 | +3.25% | 11.19 | 1.09 |
10/31 | 2,438 | 2,477 | 2,418 | 2,476 | +2.1% | 295,000 | 1153億4219万 | +3.43% | 11.19 | 1.09 |
10/30 | 2,421 | 2,441 | 2,418 | 2,425 | -0.25% | 240,600 | 1129億6640万 | +1.38% | 10.96 | 1.07 |
10/27 | 2,422 | 2,431 | 2,402 | 2,431 | +0.62% | 181,300 | 1132億4591万 | +1.72% | 10.99 | 1.07 |
10/26 | 2,425 | 2,439 | 2,397 | 2,416 | -0.37% | 185,300 | 1125億4714万 | +1.13% | 10.92 | 1.07 |
10/25 | 2,429 | 2,441 | 2,413 | 2,425 | +0.66% | 188,000 | 1129億6640万 | +1.55% | 10.96 | 1.07 |
10/24 | 2,413 | 2,425 | 2,362 | 2,409 | -0.33% | 307,300 | 1122億2106万 | +0.88% | 10.89 | 1.06 |
10/23 | 2,437 | 2,448 | 2,417 | 2,417 | -0.78% | 212,300 | 1125億9373万 | +1.26% | 10.92 | 1.07 |
10/20 | 2,473 | 2,479 | 2,422 | 2,436 | -1.46% | 367,000 | 1134億7883万 | +2.14% | 11.01 | 1.08 |
10/19 | 2,467 | 2,505 | 2,461 | 2,472 | -0.88% | 341,500 | 1151億5585万 | +3.82% | 11.17 | 1.09 |
10/18 | 2,477 | 2,499 | 2,452 | 2,494 | +0.73% | 324,300 | 1161億8070万 | +5.01% | 11.27 | 1.1 |
10/17 | 2,451 | 2,489 | 2,448 | 2,476 | +2.15% | 305,200 | 1153億4219万 | +4.52% | 11.19 | 1.09 |
10/16 | 2,400 | 2,451 | 2,390 | 2,424 | +2.45% | 609,600 | 1129億1982万 | +2.49% | 10.96 | 1.07 |
10/13 | 2,370 | 2,381 | 2,358 | 2,366 | -0.59% | 233,900 | 1102億1794万 | +0.13% | 10.69 | 1.04 |
10/12 | 2,381 | 2,383 | 2,365 | 2,380 | +0.98% | 230,800 | 1108億7012万 | +0.72% | 10.76 | 1.05 |
10/11 | 2,356 | 2,366 | 2,336 | 2,357 | +0.47% | 223,500 | 1097億9868万 | -0.25% | 10.65 | 1.04 |
10/10 | 2,350 | 2,360 | 2,340 | 2,346 | +0.77% | 316,400 | 1092億8626万 | -0.72% | 10.6 | 1.04 |
10/06 | 2,306 | 2,336 | 2,296 | 2,328 | +1.26% | 354,400 | 1084億4774万 | -1.48% | 10.52 | 1.03 |
10/05 | 2,260 | 2,302 | 2,251 | 2,299 | +3.28% | 677,500 | 1070億9681万 | -2.67% | 10.39 | 1.01 |
10/04 | 2,280 | 2,297 | 2,224 | 2,226 | -4.13% | 819,700 | 1036億9617万 | -5.8% | 10.06 | 0.98 |
10/03 | 2,354 | 2,363 | 2,318 | 2,322 | -1.9% | 435,300 | 1081億6824万 | -1.9% | 10.5 | 1.02 |
10/02 | 2,381 | 2,408 | 2,367 | 2,367 | -0.21% | 223,700 | 1102億6452万 | +0.04% | 10.7 | 1.04 |
09/29 | 2,386 | 2,404 | 2,361 | 2,372 | -0.92% | 234,900 | 1104億9744万 | +0.42% | 10.72 | 1.05 |
09/28 | 2,390 | 2,408 | 2,375 | 2,394 | -0.42% | 200,000 | 1115億2229万 | +1.57% | 10.82 | 1.06 |
09/27 | 2,380 | 2,404 | 2,371 | 2,404 | +0.21% | 212,500 | 1119億8814万 | +2.25% | 10.87 | 1.06 |
09/26 | 2,426 | 2,428 | 2,396 | 2,399 | -0.54% | 125,400 | 1117億5521万 | +2.35% | 10.84 | 1.06 |
09/25 | 2,391 | 2,412 | 2,384 | 2,412 | +1.09% | 136,800 | 1123億6081万 | +3.21% | 10.9 | 1.06 |
09/22 | 2,375 | 2,399 | 2,369 | 2,386 | -0.33% | 126,800 | 1111億4962万 | +2.45% | 10.78 | 1.05 |
09/21 | 2,405 | 2,414 | 2,384 | 2,394 | 0% | 92,700 | 1115億2229万 | +3.01% | 10.82 | 1.06 |
09/20 | 2,429 | 2,432 | 2,394 | 2,394 | -0.99% | 148,200 | 1115億2229万 | +3.32% | 10.82 | 1.06 |
09/19 | 2,390 | 2,418 | 2,377 | 2,418 | +1.34% | 175,400 | 1126億4031万 | +4.63% | 10.93 | 1.07 |
09/15 | 2,377 | 2,389 | 2,365 | 2,386 | +1.06% | 194,300 | 1111億4962万 | +3.51% | 10.78 | 1.05 |
09/14 | 2,344 | 2,364 | 2,342 | 2,361 | +0.77% | 114,100 | 1099億8502万 | +2.65% | 10.67 | 1.04 |
09/13 | 2,345 | 2,350 | 2,334 | 2,343 | +0.26% | 90,300 | 1091億4651万 | +2.09% | 10.59 | 1.03 |
09/12 | 2,325 | 2,343 | 2,320 | 2,337 | +0.26% | 110,500 | 1088億6700万 | +2.01% | 10.56 | 1.03 |
09/11 | 2,368 | 2,377 | 2,328 | 2,331 | -1.56% | 162,200 | 1085億8750万 | +1.88% | 10.54 | 1.03 |
09/08 | 2,361 | 2,384 | 2,357 | 2,368 | -0.29% | 124,600 | 1103億1111万 | +3.63% | 10.7 | 1.05 |
09/07 | 2,360 | 2,382 | 2,355 | 2,375 | +0.38% | 111,300 | 1106億3720万 | +4.17% | 10.74 | 1.05 |
09/06 | 2,390 | 2,390 | 2,363 | 2,366 | -0.63% | 114,800 | 1102億1794万 | +4% | 10.69 | 1.04 |
09/05 | 2,371 | 2,382 | 2,363 | 2,381 | +0.51% | 133,600 | 1109億1670万 | +4.84% | 10.76 | 1.05 |
09/04 | 2,342 | 2,369 | 2,337 | 2,369 | +1.33% | 147,600 | 1103億5769万 | +4.5% | 10.71 | 1.05 |
09/01 | 2,314 | 2,338 | 2,310 | 2,338 | +0.86% | 116,600 | 1089億1359万 | +3.36% | 10.57 | 1.03 |
08/31 | 2,316 | 2,328 | 2,315 | 2,318 | 0% | 93,200 | 1079億8190万 | +2.61% | 10.48 | 1.08 |
08/30 | 2,315 | 2,332 | 2,304 | 2,318 | +0.26% | 117,300 | 1079億8190万 | +2.7% | 10.48 | 1.08 |
08/29 | 2,307 | 2,312 | 2,301 | 2,312 | +0.61% | 98,600 | 1077億240万 | +2.53% | 10.45 | 1.08 |
08/28 | 2,283 | 2,298 | 2,276 | 2,298 | +1.23% | 128,800 | 1070億5022万 | +2.04% | 10.39 | 1.08 |
08/25 | 2,250 | 2,270 | 2,242 | 2,270 | +0.67% | 84,700 | 1057億4587万 | +0.93% | 10.26 | 1.06 |
08/24 | 2,235 | 2,256 | 2,235 | 2,255 | +0.58% | 125,800 | 1050億4711万 | +0.31% | 10.19 | 1.06 |
08/23 | 2,234 | 2,244 | 2,231 | 2,242 | +0.54% | 85,600 | 1044億4151万 | -0.22% | 10.13 | 1.05 |
08/22 | 2,227 | 2,230 | 2,215 | 2,230 | +0.45% | 108,800 | 1038億8250万 | -0.76% | 10.08 | 1.04 |
08/21 | 2,222 | 2,233 | 2,220 | 2,220 | -0.13% | 110,400 | 1034億1666万 | -1.16% | 10.03 | 1.04 |
08/18 | 2,221 | 2,230 | 2,216 | 2,223 | -0.94% | 93,500 | 1035億5642万 | -1.07% | 10.05 | 1.04 |
08/17 | 2,234 | 2,260 | 2,210 | 2,244 | +0.63% | 185,100 | 1045億3468万 | -0.13% | 10.14 | 1.05 |
08/16 | 2,238 | 2,238 | 2,226 | 2,230 | -0.67% | 128,200 | 1038億8250万 | -0.76% | 10.08 | 1.04 |
08/15 | 2,252 | 2,255 | 2,241 | 2,245 | -0.44% | 91,100 | 1045億8127万 | -0.13% | 10.15 | 1.05 |
08/14 | 2,261 | 2,262 | 2,252 | 2,255 | -0.27% | 84,800 | 1050億4711万 | +0.31% | 10.19 | 1.06 |
08/10 | 2,252 | 2,261 | 2,240 | 2,261 | +0.67% | 93,600 | 1053億2661万 | +0.58% | 10.22 | 1.06 |
08/09 | 2,260 | 2,263 | 2,238 | 2,246 | -0.27% | 114,000 | 1046億2785万 | -0.09% | 10.15 | 1.05 |
08/08 | 2,250 | 2,259 | 2,242 | 2,252 | +0.09% | 98,400 | 1049億735万 | +0.13% | 10.18 | 1.05 |
08/07 | 2,246 | 2,251 | 2,238 | 2,250 | +0.09% | 96,100 | 1048億1419万 | +0.04% | 10.17 | 1.05 |
08/04 | 2,239 | 2,254 | 2,238 | 2,248 | +0.18% | 68,800 | 1047億2102万 | -0.04% | 10.16 | 1.05 |
08/03 | 2,248 | 2,252 | 2,236 | 2,244 | -0.49% | 139,800 | 1045億3468万 | -0.18% | 10.14 | 1.05 |
08/02 | 2,264 | 2,274 | 2,250 | 2,255 | -0.66% | 120,100 | 1050億4711万 | +0.27% | 10.19 | 1.06 |
08/01 | 2,273 | 2,274 | 2,254 | 2,270 | 0% | 102,600 | 1057億4587万 | +0.98% | 10.26 | 1.06 |
07/31 | 2,270 | 2,276 | 2,259 | 2,270 | +0.71% | 152,500 | 1057億4587万 | +1.11% | 10.26 | 1.06 |
07/28 | 2,256 | 2,268 | 2,237 | 2,254 | -0.62% | 175,400 | 1050億52万 | +0.49% | 10.19 | 1.05 |