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 | 2,137 | 2,137 | 2,093 | 2,109 | -1.31% | 29,700 | 162億167万 | -3.92% | 8.9 | 0.45 |
12/18 | 2,081 | 2,137 | 2,081 | 2,137 | +1.86% | 42,600 | 164億1678万 | -2.78% | 9.02 | 0.46 |
12/15 | 2,097 | 2,109 | 2,072 | 2,098 | -0.19% | 12,900 | 161億1717万 | -4.64% | 8.86 | 0.45 |
12/14 | 2,137 | 2,137 | 2,097 | 2,102 | -2.46% | 26,700 | 161億4790万 | -4.58% | 8.88 | 0.45 |
12/13 | 2,180 | 2,180 | 2,151 | 2,155 | -0.65% | 31,200 | 165億5505万 | -2.27% | 9.1 | 0.46 |
12/12 | 2,189 | 2,190 | 2,166 | 2,169 | -0.91% | 11,500 | 166億6260万 | -1.63% | 9.16 | 0.47 |
12/11 | 2,176 | 2,204 | 2,176 | 2,189 | +0.78% | 9,600 | 168億1625万 | -0.77% | 9.24 | 0.47 |
12/08 | 2,210 | 2,210 | 2,165 | 2,172 | -3.17% | 26,800 | 166億8565万 | -1.54% | 9.17 | 0.47 |
12/07 | 2,242 | 2,243 | 2,229 | 2,243 | +0.22% | 11,000 | 172億3108万 | +1.59% | 9.47 | 0.48 |
12/06 | 2,226 | 2,247 | 2,212 | 2,238 | +1.45% | 12,700 | 171億9267万 | +1.45% | 9.45 | 0.48 |
12/05 | 2,240 | 2,244 | 2,205 | 2,206 | -1.69% | 15,900 | 169億4684万 | +0.14% | 9.31 | 0.47 |
12/04 | 2,275 | 2,275 | 2,237 | 2,244 | -1.23% | 12,500 | 172億3877万 | +1.91% | 9.47 | 0.48 |
12/01 | 2,254 | 2,276 | 2,246 | 2,272 | +1.11% | 28,800 | 174億5387万 | +3.46% | 9.59 | 0.49 |
11/30 | 2,201 | 2,247 | 2,196 | 2,247 | +2.09% | 38,200 | 172億6181万 | +2.7% | 9.49 | 0.48 |
11/29 | 2,166 | 2,204 | 2,163 | 2,201 | -1.34% | 56,500 | 169億843万 | +0.92% | 9.29 | 0.44 |
11/28 | 2,231 | 2,254 | 2,222 | 2,231 | +0.63% | 63,200 | 171億3890万 | +2.57% | 9.42 | 0.45 |
11/27 | 2,205 | 2,240 | 2,205 | 2,217 | +0.59% | 31,300 | 170億3135万 | +2.21% | 9.36 | 0.45 |
11/24 | 2,218 | 2,224 | 2,204 | 2,204 | -0.23% | 11,000 | 169億3148万 | +1.9% | 9.31 | 0.44 |
11/22 | 2,162 | 2,215 | 2,162 | 2,209 | +1.52% | 19,000 | 169億6989万 | +2.41% | 9.33 | 0.45 |
11/21 | 2,220 | 2,220 | 2,176 | 2,176 | -1.23% | 22,700 | 167億1638万 | +1.16% | 9.19 | 0.44 |
11/20 | 2,240 | 2,248 | 2,203 | 2,203 | -1.65% | 26,100 | 169億2380万 | +2.66% | 9.3 | 0.44 |
11/17 | 2,207 | 2,246 | 2,207 | 2,240 | +1.5% | 23,000 | 172億804万 | +4.77% | 9.46 | 0.45 |
11/16 | 2,205 | 2,221 | 2,204 | 2,207 | +0.64% | 11,200 | 169億5453万 | +3.42% | 9.32 | 0.44 |
11/15 | 2,220 | 2,224 | 2,193 | 2,193 | -0.54% | 14,100 | 168億4698万 | +3.01% | 9.26 | 0.44 |
11/14 | 2,182 | 2,220 | 2,180 | 2,205 | +0.64% | 25,900 | 169億3916万 | +3.72% | 9.31 | 0.44 |
11/13 | 2,201 | 2,204 | 2,185 | 2,191 | +0.18% | 17,800 | 168億3161万 | +3.2% | 9.25 | 0.44 |
11/10 | 2,177 | 2,190 | 2,150 | 2,187 | +1.06% | 22,700 | 168億88万 | +3.11% | 9.23 | 0.44 |
11/09 | 2,165 | 2,165 | 2,141 | 2,164 | -0.05% | 15,700 | 166億2419万 | +2.17% | 9.14 | 0.44 |
11/08 | 2,164 | 2,186 | 2,141 | 2,165 | +0.28% | 30,900 | 166億3188万 | +2.17% | 9.14 | 0.44 |
11/07 | 2,180 | 2,181 | 2,157 | 2,159 | -1.01% | 35,700 | 165億8578万 | +1.74% | 9.12 | 0.44 |
11/06 | 2,232 | 2,232 | 2,180 | 2,181 | -0.27% | 26,000 | 167億5479万 | +2.59% | 9.21 | 0.44 |
11/02 | 2,240 | 2,249 | 2,184 | 2,187 | -2.02% | 47,100 | 168億88万 | +2.63% | 9.23 | 0.44 |
11/01 | 2,223 | 2,237 | 2,207 | 2,232 | +1.45% | 41,400 | 171億4658万 | +4.49% | 9.42 | 0.45 |
10/31 | 2,172 | 2,201 | 2,150 | 2,200 | +2.09% | 51,000 | 169億75万 | +2.8% | 9.29 | 0.44 |
10/30 | 2,161 | 2,175 | 2,146 | 2,155 | -0.78% | 68,500 | 165億5505万 | +0.51% | 9.1 | 0.43 |
10/27 | 2,126 | 2,172 | 2,125 | 2,172 | +3.18% | 60,400 | 166億8565万 | +1.07% | 9.17 | 0.44 |
10/26 | 2,069 | 2,106 | 2,069 | 2,105 | +1.69% | 35,300 | 161億7095万 | -2.23% | 8.89 | 0.42 |
10/25 | 2,092 | 2,095 | 2,070 | 2,070 | +0.24% | 44,200 | 159億207万 | -4.08% | 8.74 | 0.42 |
10/24 | 2,076 | 2,087 | 2,014 | 2,065 | 0% | 58,500 | 158億6366万 | -4.75% | 8.72 | 0.42 |
10/23 | 2,073 | 2,092 | 2,060 | 2,065 | -0.67% | 39,300 | 158億6366万 | -5.19% | 8.72 | 0.42 |
10/20 | 2,060 | 2,082 | 2,047 | 2,079 | +0.43% | 65,800 | 159億7121万 | -4.98% | 8.78 | 0.42 |
10/19 | 2,051 | 2,089 | 2,041 | 2,070 | +0.98% | 55,700 | 159億207万 | -5.69% | 8.74 | 0.42 |
10/18 | 2,040 | 2,068 | 2,035 | 2,050 | -0.44% | 63,200 | 157億4843万 | -6.95% | 8.66 | 0.41 |
10/17 | 2,057 | 2,079 | 2,040 | 2,059 | +1.18% | 58,800 | 158億1757万 | -6.83% | 8.69 | 0.42 |
10/16 | 2,012 | 2,073 | 2,003 | 2,035 | +0.99% | 105,900 | 156億3319万 | -8.21% | 8.59 | 0.41 |
10/13 | 2,081 | 2,090 | 2,015 | 2,015 | -5.44% | 295,800 | 154億7955万 | -9.44% | 8.51 | 0.41 |
10/12 | 2,085 | 2,138 | 2,078 | 2,131 | +1.77% | 199,600 | 163億7068万 | -4.61% | 9 | 0.43 |
10/11 | 2,115 | 2,117 | 2,085 | 2,094 | -1.46% | 60,600 | 160億8644万 | -6.48% | 8.84 | 0.42 |
10/10 | 2,110 | 2,135 | 2,102 | 2,125 | +0.24% | 58,600 | 163億2459万 | -5.35% | 8.97 | 0.43 |
10/06 | 2,117 | 2,135 | 2,090 | 2,120 | -0.66% | 55,700 | 162億8618万 | -5.78% | 8.95 | 0.43 |
10/05 | 2,115 | 2,163 | 2,114 | 2,134 | +0.28% | 57,300 | 163億9373万 | -5.37% | 9.01 | 0.43 |
10/04 | 2,160 | 2,186 | 2,114 | 2,128 | -2.56% | 51,200 | 163億4764万 | -5.76% | 8.98 | 0.43 |
10/03 | 2,225 | 2,230 | 2,184 | 2,184 | -2.19% | 43,300 | 167億7784万 | -3.49% | 9.22 | 0.44 |
10/02 | 2,241 | 2,279 | 2,233 | 2,233 | -1.15% | 33,600 | 171億5426万 | -1.37% | 9.43 | 0.45 |
09/29 | 2,300 | 2,311 | 2,243 | 2,259 | -2.25% | 35,900 | 173億5400万 | -0.18% | 9.54 | 0.46 |
09/28 | 2,298 | 2,325 | 2,298 | 2,311 | -0.39% | 21,800 | 177億5347万 | +2.21% | 9.76 | 0.47 |
09/27 | 2,288 | 2,320 | 2,270 | 2,320 | +0.43% | 28,800 | 178億2261万 | +2.7% | 9.8 | 0.47 |
09/26 | 2,314 | 2,316 | 2,300 | 2,310 | +0.13% | 29,200 | 177億4579万 | +2.44% | 9.75 | 0.47 |
09/25 | 2,281 | 2,313 | 2,279 | 2,307 | +0.83% | 26,500 | 177億2274万 | +2.44% | 9.74 | 0.47 |
09/22 | 2,250 | 2,296 | 2,241 | 2,288 | +1.06% | 27,800 | 175億7678万 | +1.87% | 9.66 | 0.46 |
09/21 | 2,231 | 2,272 | 2,230 | 2,264 | +0.94% | 21,800 | 173億9241万 | +0.94% | 9.56 | 0.46 |
09/20 | 2,295 | 2,306 | 2,243 | 2,243 | -2.98% | 35,600 | 172億3108万 | +0.09% | 9.47 | 0.45 |
09/19 | 2,296 | 2,312 | 2,284 | 2,312 | +0.22% | 35,000 | 177億6115万 | +3.12% | 9.76 | 0.47 |
09/15 | 2,339 | 2,339 | 2,303 | 2,307 | -0.3% | 34,900 | 177億2274万 | +3.04% | 9.74 | 0.47 |
09/14 | 2,262 | 2,314 | 2,260 | 2,314 | +1.8% | 48,900 | 177億7652万 | +3.53% | 9.77 | 0.47 |
09/13 | 2,240 | 2,276 | 2,238 | 2,273 | +0.98% | 46,300 | 174億6155万 | +1.93% | 9.6 | 0.46 |
09/12 | 2,225 | 2,257 | 2,225 | 2,251 | +0.9% | 35,600 | 172億9254万 | +1.12% | 9.5 | 0.45 |
09/11 | 2,220 | 2,232 | 2,218 | 2,231 | +0.04% | 14,400 | 171億3890万 | +0.36% | 9.42 | 0.45 |
09/08 | 2,224 | 2,234 | 2,212 | 2,230 | -0.67% | 22,900 | 171億3122万 | +0.45% | 9.42 | 0.45 |
09/07 | 2,237 | 2,246 | 2,231 | 2,245 | +0.36% | 13,300 | 172億4645万 | +1.13% | 9.48 | 0.45 |
09/06 | 2,246 | 2,246 | 2,228 | 2,237 | -0.36% | 11,800 | 171億8499万 | +0.72% | 9.45 | 0.45 |
09/05 | 2,243 | 2,250 | 2,210 | 2,245 | -0.36% | 20,900 | 172億4645万 | +1.04% | 9.48 | 0.45 |
09/04 | 2,249 | 2,256 | 2,243 | 2,253 | +0.18% | 18,200 | 173億791万 | +1.26% | 9.51 | 0.45 |
09/01 | 2,244 | 2,252 | 2,226 | 2,249 | +0.36% | 17,500 | 172億7718万 | +0.99% | 9.5 | 0.45 |
08/31 | 2,221 | 2,245 | 2,221 | 2,241 | +0.67% | 18,900 | 172億1572万 | +0.49% | 9.46 | 0.47 |
08/30 | 2,217 | 2,232 | 2,210 | 2,226 | -0.31% | 10,100 | 171億49万 | -0.31% | 9.4 | 0.47 |
08/29 | 2,209 | 2,233 | 2,208 | 2,233 | +0.95% | 8,800 | 171億5426万 | -0.18% | 9.43 | 0.47 |
08/28 | 2,209 | 2,222 | 2,204 | 2,212 | +0.14% | 7,200 | 169億9294万 | -1.34% | 9.34 | 0.47 |
08/25 | 2,200 | 2,211 | 2,180 | 2,209 | -0.63% | 14,600 | 169億6989万 | -1.73% | 9.33 | 0.47 |
08/24 | 2,241 | 2,241 | 2,214 | 2,223 | -0.85% | 18,900 | 170億7744万 | -1.33% | 9.39 | 0.47 |
08/23 | 2,232 | 2,248 | 2,227 | 2,242 | +0.45% | 10,700 | 172億2340万 | -0.8% | 9.47 | 0.47 |
08/22 | 2,220 | 2,243 | 2,215 | 2,232 | +0.4% | 15,000 | 171億4658万 | -1.5% | 9.42 | 0.47 |
08/21 | 2,197 | 2,231 | 2,193 | 2,223 | +3.01% | 17,600 | 170億7744万 | -2.5% | 9.39 | 0.47 |
08/18 | 2,200 | 2,200 | 2,155 | 2,158 | -2.35% | 25,900 | 165億7810万 | -5.76% | 9.11 | 0.45 |
08/17 | 2,237 | 2,237 | 2,183 | 2,210 | -1.12% | 18,800 | 169億7757万 | -3.95% | 9.33 | 0.47 |
08/16 | 2,270 | 2,270 | 2,234 | 2,235 | -1.32% | 14,700 | 171億6963万 | -3.37% | 9.44 | 0.47 |
08/15 | 2,230 | 2,267 | 2,225 | 2,265 | +1.62% | 21,400 | 174億9万 | -2.33% | 9.56 | 0.48 |
08/14 | 2,247 | 2,247 | 2,214 | 2,229 | +0.5% | 32,000 | 171億2353万 | -3.96% | 9.41 | 0.47 |
08/10 | 2,162 | 2,219 | 2,162 | 2,218 | +1.98% | 16,500 | 170億3903万 | -4.56% | 9.36 | 0.47 |
08/09 | 2,177 | 2,182 | 2,160 | 2,175 | -0.09% | 17,300 | 167億870万 | -6.57% | 9.18 | 0.46 |
08/08 | 2,186 | 2,210 | 2,171 | 2,177 | +0.28% | 19,600 | 167億2406万 | -6.65% | 9.19 | 0.46 |
08/07 | 2,158 | 2,186 | 2,135 | 2,171 | +0.7% | 40,100 | 166億7797万 | -6.98% | 9.17 | 0.46 |
08/04 | 2,182 | 2,190 | 2,137 | 2,156 | -3.41% | 73,400 | 165億6274万 | -7.67% | 9.1 | 0.45 |
08/03 | 2,259 | 2,263 | 2,232 | 2,232 | -1.72% | 23,200 | 171億4658万 | -4.45% | 9.42 | 0.47 |
08/02 | 2,265 | 2,281 | 2,232 | 2,271 | +0.04% | 49,800 | 174億4618万 | -2.7% | 9.59 | 0.48 |
08/01 | 2,300 | 2,304 | 2,267 | 2,270 | -1.52% | 30,500 | 174億3850万 | -2.49% | 9.58 | 0.48 |
07/31 | 2,324 | 2,340 | 2,299 | 2,305 | -0.13% | 33,500 | 177億738万 | -0.77% | 9.73 | 0.49 |
07/28 | 2,300 | 2,311 | 2,260 | 2,308 | -0.43% | 101,700 | 177億3042万 | -0.35% | 9.74 | 0.49 |
07/27 | 2,334 | 2,334 | 2,304 | 2,318 | -0.69% | 22,900 | 178億725万 | +0.3% | 9.79 | 0.49 |
07/26 | 2,325 | 2,344 | 2,302 | 2,334 | +0.39% | 26,200 | 179億3016万 | +1.21% | 9.85 | 0.49 |