PBR
2023/07/14~2023/12/08
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 |
12/08 | 1,215 | 1,222 | 1,138 | 1,140 | -7.39% | 544,900 | 277億7154万 | -4.84% | 7.35 | 0.97 |
12/07 | 1,237 | 1,244 | 1,229 | 1,231 | -1.2% | 109,900 | 299億8839万 | +3.27% | 7.94 | 1.05 |
12/06 | 1,224 | 1,246 | 1,224 | 1,246 | +2.05% | 92,900 | 303億5380万 | +5.33% | 8.04 | 1.06 |
12/05 | 1,252 | 1,263 | 1,221 | 1,221 | -2.16% | 205,000 | 297億4478万 | +4.09% | 7.88 | 1.04 |
12/04 | 1,234 | 1,254 | 1,232 | 1,248 | +1.38% | 123,900 | 304億252万 | +7.22% | 8.05 | 1.06 |
12/01 | 1,239 | 1,239 | 1,220 | 1,231 | -0.57% | 146,700 | 299億8839万 | +6.76% | 7.94 | 1.05 |
11/30 | 1,250 | 1,250 | 1,191 | 1,238 | -2.13% | 431,900 | 301億5891万 | +8.22% | 7.99 | 1.05 |
11/29 | 1,287 | 1,295 | 1,257 | 1,265 | -2.32% | 176,200 | 308億1666万 | +11.55% | 8.16 | 1.07 |
11/28 | 1,299 | 1,311 | 1,284 | 1,295 | +0.15% | 138,600 | 315億4749万 | +15.21% | 8.35 | 1.1 |
11/27 | 1,281 | 1,315 | 1,281 | 1,293 | +2.21% | 239,500 | 314億9877万 | +16.28% | 8.34 | 1.1 |
11/24 | 1,255 | 1,269 | 1,246 | 1,265 | +1.85% | 106,200 | 308億1666万 | +14.9% | 8.16 | 1.07 |
11/22 | 1,226 | 1,258 | 1,222 | 1,242 | +0.49% | 98,600 | 302億5636万 | +13.84% | 8.01 | 1.05 |
11/21 | 1,230 | 1,238 | 1,217 | 1,236 | +0.98% | 94,600 | 301億1019万 | +14.34% | 7.97 | 1.05 |
11/20 | 1,248 | 1,271 | 1,224 | 1,224 | -1.77% | 213,100 | 298億1786万 | +14.5% | 7.9 | 1.04 |
11/17 | 1,202 | 1,261 | 1,202 | 1,246 | +3.15% | 284,500 | 303億5380万 | +17.55% | 8.04 | 1.06 |
11/16 | 1,195 | 1,216 | 1,181 | 1,208 | +1.09% | 154,100 | 294億2808万 | +14.83% | 7.79 | 1.03 |
11/15 | 1,137 | 1,215 | 1,126 | 1,195 | +4.82% | 364,200 | 291億1139万 | +14.35% | 7.71 | 1.01 |
11/14 | 1,160 | 1,160 | 1,137 | 1,140 | -2.48% | 186,000 | 277億7154万 | +9.72% | 7.35 | 0.97 |
11/13 | 1,168 | 1,177 | 1,148 | 1,169 | +0.09% | 165,600 | 284億7800万 | +12.95% | 7.54 | 0.99 |
11/10 | 1,162 | 1,169 | 1,141 | 1,168 | -1.43% | 258,600 | 284億5364万 | +13.4% | 7.53 | 0.99 |
11/09 | 1,125 | 1,193 | 1,124 | 1,185 | +5.43% | 315,100 | 288億6778万 | +15.95% | 7.64 | 1.01 |
11/08 | 1,150 | 1,185 | 1,121 | 1,124 | +6.74% | 745,100 | 273億8176万 | +10.63% | 7.25 | 0.95 |
11/07 | 1,062 | 1,062 | 1,040 | 1,053 | -0.85% | 133,500 | 256億5213万 | +3.85% | 6.79 | 0.89 |
11/06 | 1,032 | 1,066 | 1,029 | 1,062 | +4.73% | 250,700 | 258億7138万 | +4.53% | 6.85 | 0.9 |
11/02 | 1,009 | 1,018 | 1,002 | 1,014 | +1.4% | 103,200 | 247億205万 | -0.39% | 6.54 | 0.86 |
11/01 | 1,027 | 1,029 | 992 | 1,000 | -1.77% | 134,500 | 243億6100万 | -2.15% | 6.45 | 0.85 |
10/31 | 979 | 1,020 | 968 | 1,018 | +3.98% | 234,000 | 247億9949万 | -0.78% | 6.57 | 0.86 |
10/30 | 990 | 990 | 974 | 979 | -1.61% | 271,900 | 238億4941万 | -4.95% | 6.31 | 0.83 |
10/27 | 979 | 995 | 970 | 995 | +2.16% | 109,600 | 242億3919万 | -3.86% | 6.42 | 0.84 |
10/26 | 999 | 1,005 | 968 | 974 | -3.56% | 210,200 | 237億2761万 | -6.17% | 6.28 | 0.83 |
10/25 | 995 | 1,028 | 995 | 1,010 | +1% | 104,300 | 246億461万 | -3.16% | 6.51 | 0.86 |
10/24 | 995 | 1,005 | 971 | 1,000 | +0.5% | 120,900 | 243億6100万 | -4.49% | 6.45 | 0.85 |
10/23 | 1,002 | 1,008 | 994 | 995 | -1% | 71,700 | 242億3919万 | -5.33% | 6.42 | 0.84 |
10/20 | 997 | 1,012 | 993 | 1,005 | -0.2% | 75,100 | 244億8280万 | -4.56% | 6.48 | 0.85 |
10/19 | 1,005 | 1,018 | 993 | 1,007 | -1.95% | 112,700 | 245億3152万 | -4.46% | 6.5 | 0.86 |
10/18 | 977 | 1,032 | 977 | 1,027 | +4.69% | 274,700 | 250億1874万 | -2.65% | 6.62 | 0.87 |
10/17 | 972 | 983 | 966 | 981 | +4.14% | 181,800 | 238億9814万 | -6.93% | 6.33 | 0.83 |
10/16 | 995 | 1,005 | 933 | 942 | -7.1% | 534,100 | 229億4806万 | -10.8% | 6.08 | 0.8 |
10/13 | 1,023 | 1,032 | 1,013 | 1,014 | -2.03% | 99,100 | 247億205万 | -4.43% | 6.54 | 0.86 |
10/12 | 1,040 | 1,040 | 1,021 | 1,035 | -0.77% | 77,300 | 252億1363万 | -2.45% | 6.68 | 0.88 |
10/11 | 1,053 | 1,054 | 1,035 | 1,043 | -0.19% | 74,900 | 254億852万 | -1.6% | 6.73 | 0.89 |
10/10 | 1,041 | 1,061 | 1,028 | 1,045 | +0.58% | 147,600 | 254億5724万 | -1.23% | 6.74 | 0.89 |
10/06 | 1,034 | 1,049 | 1,032 | 1,039 | +0.68% | 101,000 | 253億1107万 | -1.7% | 6.7 | 0.88 |
10/05 | 1,009 | 1,034 | 1,009 | 1,032 | +5.41% | 266,800 | 251億4055万 | -2.27% | 6.66 | 0.88 |
10/04 | 991 | 1,009 | 976 | 979 | -5.04% | 313,600 | 238億4941万 | -7.2% | 6.31 | 0.83 |
10/03 | 1,042 | 1,048 | 1,016 | 1,031 | -3.82% | 210,900 | 251億1619万 | -2.27% | 6.65 | 0.88 |
10/02 | 1,090 | 1,111 | 1,072 | 1,072 | -1.92% | 255,400 | 261億1499万 | +1.71% | 6.91 | 0.91 |
09/29 | 1,133 | 1,150 | 1,090 | 1,093 | -2.58% | 233,500 | 266億2657万 | +4.19% | 7.05 | 0.95 |
09/28 | 1,124 | 1,136 | 1,103 | 1,122 | +1.08% | 145,000 | 273億3304万 | +7.57% | 7.24 | 0.97 |
09/27 | 1,084 | 1,111 | 1,078 | 1,110 | +1.46% | 94,400 | 270億4071万 | +7.04% | 7.16 | 0.96 |
09/26 | 1,131 | 1,133 | 1,092 | 1,094 | -2.76% | 145,000 | 266億5093万 | +6.32% | 7.06 | 0.95 |
09/25 | 1,109 | 1,133 | 1,104 | 1,125 | +2.55% | 133,600 | 274億612万 | +10.08% | 7.26 | 0.98 |
09/22 | 1,071 | 1,105 | 1,057 | 1,097 | +1.11% | 113,200 | 267億2401万 | +8.19% | 7.08 | 0.95 |
09/21 | 1,090 | 1,109 | 1,075 | 1,085 | -0.55% | 92,800 | 264億3168万 | +7.85% | 7 | 0.94 |
09/20 | 1,126 | 1,129 | 1,090 | 1,091 | -2.42% | 138,000 | 265億7785万 | +9.1% | 7.04 | 0.95 |
09/19 | 1,093 | 1,118 | 1,075 | 1,118 | +2.95% | 230,300 | 272億3559万 | +12.47% | 7.21 | 0.97 |
09/15 | 1,054 | 1,088 | 1,054 | 1,086 | +4.12% | 231,900 | 264億5604万 | +10.03% | 7 | 0.94 |
09/14 | 1,032 | 1,047 | 1,018 | 1,043 | +0.97% | 147,400 | 254億852万 | +6.32% | 6.73 | 0.91 |
09/13 | 1,026 | 1,036 | 1,020 | 1,033 | +0.1% | 77,500 | 251億6491万 | +5.62% | 6.66 | 0.9 |
09/12 | 1,020 | 1,043 | 1,020 | 1,032 | +1.38% | 90,400 | 251億4055万 | +5.85% | 6.66 | 0.9 |
09/11 | 1,032 | 1,037 | 1,005 | 1,018 | -1.36% | 104,000 | 247億9949万 | +4.62% | 6.57 | 0.88 |
09/08 | 1,061 | 1,066 | 1,023 | 1,032 | -2.82% | 187,400 | 251億4055万 | +6.72% | 6.66 | 0.9 |
09/07 | 997 | 1,062 | 997 | 1,062 | +6.41% | 265,800 | 258億7138万 | +10.63% | 6.85 | 0.92 |
09/06 | 1,005 | 1,009 | 997 | 998 | -1.29% | 129,200 | 243億1227万 | +4.83% | 6.44 | 0.87 |
09/05 | 1,001 | 1,019 | 994 | 1,011 | +0.6% | 129,600 | 246億2897万 | +6.76% | 6.52 | 0.88 |
09/04 | 1,018 | 1,026 | 1,004 | 1,005 | -1.28% | 90,100 | 244億8280万 | +6.57% | 6.48 | 0.87 |
09/01 | 1,011 | 1,022 | 1,003 | 1,018 | +0.3% | 86,600 | 247億9949万 | +8.41% | 6.57 | 0.88 |
08/31 | 1,001 | 1,028 | 1,001 | 1,015 | +2.22% | 142,400 | 247億2641万 | +8.56% | 6.55 | 0.88 |
08/30 | 1,009 | 1,015 | 991 | 993 | -0.7% | 128,400 | 241億9047万 | +6.77% | 6.41 | 0.86 |
08/29 | 986 | 1,000 | 979 | 1,000 | +1.21% | 149,200 | 243億6100万 | +7.87% | 6.45 | 0.87 |
08/28 | 986 | 1,011 | 976 | 988 | +3.35% | 261,200 | 240億6866万 | +7.27% | 6.37 | 0.86 |
08/25 | 946 | 962 | 940 | 956 | +0.74% | 137,700 | 232億8911万 | +4.25% | 6.17 | 0.83 |
08/24 | 949 | 955 | 941 | 949 | -0.52% | 66,200 | 231億1858万 | +3.83% | 6.12 | 0.82 |
08/23 | 925 | 954 | 921 | 954 | +3.14% | 112,200 | 232億4039万 | +4.84% | 6.15 | 0.83 |
08/22 | 913 | 925 | 907 | 925 | +1.31% | 76,900 | 225億3392万 | +2.78% | 5.97 | 0.8 |
08/21 | 920 | 935 | 912 | 913 | -0.44% | 89,400 | 222億4159万 | +2.47% | 5.89 | 0.79 |
08/18 | 908 | 923 | 906 | 917 | +0.11% | 113,100 | 223億3903万 | +3.97% | 5.91 | 0.8 |
08/17 | 920 | 920 | 893 | 916 | -1.29% | 193,300 | 223億1467万 | +4.93% | 5.91 | 0.8 |
08/16 | 938 | 947 | 922 | 928 | -1.07% | 124,200 | 226億700万 | +7.41% | 5.99 | 0.81 |
08/15 | 946 | 957 | 936 | 938 | -1.16% | 147,600 | 228億5061万 | +9.71% | 6.05 | 0.81 |
08/14 | 940 | 953 | 934 | 949 | +0.53% | 166,300 | 231億1858万 | +12.17% | 6.12 | 0.82 |
08/10 | 955 | 972 | 933 | 944 | -1.67% | 231,300 | 229億9678万 | +12.78% | 6.09 | 0.82 |
08/09 | 954 | 975 | 947 | 960 | -0.41% | 189,400 | 233億8656万 | +15.94% | 6.19 | 0.83 |
08/08 | 974 | 1,009 | 957 | 964 | -0.52% | 574,800 | 234億8400万 | +17.85% | 6.22 | 0.84 |
08/07 | 918 | 980 | 918 | 969 | +11% | 833,600 | 236億580万 | +19.93% | 6.25 | 0.84 |
08/04 | 865 | 878 | 862 | 873 | +0.81% | 150,600 | 212億6715万 | +9.54% | 5.63 | 0.76 |
08/03 | 852 | 870 | 847 | 866 | +1.29% | 149,800 | 210億9662万 | +9.62% | 5.59 | 0.75 |
08/02 | 883 | 883 | 850 | 855 | -2.95% | 351,600 | 208億2865万 | +9.06% | 5.51 | 0.74 |
08/01 | 895 | 900 | 875 | 881 | -1.56% | 221,900 | 214億6204万 | +13.24% | 5.68 | 0.76 |
07/31 | 910 | 910 | 891 | 895 | -1.65% | 246,900 | 218億309万 | +15.93% | 5.77 | 0.78 |
07/28 | 908 | 917 | 885 | 910 | -1.09% | 430,600 | 221億6851万 | +19.11% | 5.87 | 0.79 |
07/27 | 899 | 920 | 896 | 920 | +2.45% | 270,100 | 224億1212万 | +21.53% | 5.93 | 0.8 |
07/26 | 895 | 898 | 877 | 898 | +0.34% | 218,500 | 218億7617万 | +19.73% | 5.79 | 0.78 |
07/25 | 870 | 895 | 865 | 895 | +2.64% | 201,800 | 218億309万 | +20.3% | 5.77 | 0.78 |
07/24 | 865 | 877 | 851 | 872 | +0.58% | 309,300 | 212億4279万 | +18% | 5.62 | 0.76 |
07/21 | 880 | 890 | 857 | 867 | -1.48% | 519,500 | 211億2098万 | +18.12% | 5.59 | 0.75 |
07/20 | 870 | 885 | 841 | 880 | +2.92% | 2,013,700 | 214億3768万 | +20.71% | 5.68 | 0.76 |
07/19 | 855 | 855 | 855 | 855 | +21.28% | 185,300 | 208億2865万 | +18.09% | 5.51 | 0.74 |
07/18 | 695 | 708 | 694 | 705 | +1.73% | 53,500 | 171億7450万 | -2.08% | 4.55 | 0.61 |
07/14 | 696 | 696 | 685 | 693 | -0.14% | 58,000 | 168億8217万 | -4.02% | 4.47 | 0.6 |