PBR
2023/07/05~2023/11/29
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 |
11/29 | 720 | 726 | 713 | 719 | -0.69% | 25,400 | 176億1550万 | +2.42% | 9.9 | 0.49 |
11/28 | 724 | 729 | 721 | 724 | -0.41% | 24,700 | 177億3800万 | +3.87% | 9.97 | 0.5 |
11/27 | 725 | 731 | 722 | 727 | 0% | 27,600 | 178億1150万 | +4.91% | 10.01 | 0.5 |
11/24 | 740 | 741 | 726 | 727 | -1.62% | 46,400 | 178億1150万 | +5.67% | 10.01 | 0.5 |
11/22 | 724 | 739 | 722 | 739 | +1.37% | 38,700 | 181億550万 | +8.04% | 10.18 | 0.51 |
11/21 | 754 | 754 | 728 | 729 | -2.8% | 61,000 | 178億6050万 | +7.21% | 10.04 | 0.5 |
11/20 | 739 | 754 | 736 | 750 | +1.49% | 90,700 | 183億7500万 | +10.95% | 10.33 | 0.52 |
11/17 | 734 | 746 | 733 | 739 | +0.54% | 80,000 | 181億550万 | +10.13% | 10.18 | 0.51 |
11/16 | 732 | 740 | 721 | 735 | +0.41% | 56,000 | 180億750万 | +10.19% | 10.12 | 0.5 |
11/15 | 740 | 745 | 728 | 732 | -0.68% | 115,100 | 179億3400万 | +10.41% | 10.08 | 0.5 |
11/14 | 727 | 740 | 727 | 737 | +1.1% | 79,400 | 180億5650万 | +11.67% | 10.15 | 0.51 |
11/13 | 720 | 729 | 716 | 729 | +1.25% | 55,300 | 178億6050万 | +11.13% | 10.04 | 0.5 |
11/10 | 702 | 720 | 702 | 720 | +1.12% | 39,500 | 176億4000万 | +10.26% | 9.91 | 0.49 |
11/09 | 692 | 712 | 692 | 712 | +2.3% | 56,400 | 174億4400万 | +9.71% | 9.8 | 0.49 |
11/08 | 715 | 723 | 691 | 696 | -3.06% | 69,600 | 170億5200万 | +7.57% | 9.58 | 0.48 |
11/07 | 719 | 727 | 711 | 718 | -0.55% | 74,500 | 175億9100万 | +11.15% | 9.89 | 0.49 |
11/06 | 724 | 742 | 713 | 722 | +0.42% | 166,300 | 176億8900万 | +11.94% | 9.94 | 0.5 |
11/02 | 695 | 721 | 695 | 719 | +4.96% | 200,600 | 176億1550万 | +11.82% | 9.9 | 0.49 |
11/01 | 677 | 687 | 660 | 685 | +4.26% | 166,100 | 167億8250万 | +6.53% | 9.43 | 0.47 |
10/31 | 655 | 660 | 640 | 657 | +3.46% | 127,200 | 160億9650万 | +2.18% | 9.05 | 0.45 |
10/30 | 672 | 675 | 635 | 635 | -6.75% | 336,400 | 155億5750万 | -1.55% | 8.74 | 0.44 |
10/27 | 657 | 685 | 657 | 681 | +5.26% | 289,700 | 166億8450万 | +5.09% | 9.38 | 0.47 |
10/26 | 656 | 683 | 625 | 647 | +8.56% | 867,900 | 158億5150万 | -0.31% | 8.91 | 0.44 |
10/25 | 590 | 600 | 588 | 596 | +1.71% | 56,100 | 146億200万 | -8.31% | 8.21 | 0.41 |
10/24 | 589 | 589 | 566 | 586 | -0.17% | 60,600 | 143億5700万 | -10.26% | 8.07 | 0.4 |
10/23 | 604 | 609 | 581 | 587 | -3.61% | 128,400 | 143億8150万 | -10.52% | 8.08 | 0.4 |
10/20 | 612 | 618 | 606 | 609 | -1.93% | 24,200 | 149億2050万 | -7.73% | 8.39 | 0.42 |
10/19 | 622 | 626 | 620 | 621 | -0.64% | 20,100 | 152億1450万 | -6.19% | 8.55 | 0.43 |
10/18 | 621 | 628 | 621 | 625 | -0.48% | 13,500 | 153億1250万 | -5.73% | 8.61 | 0.43 |
10/17 | 626 | 633 | 622 | 628 | +0.8% | 16,300 | 153億8600万 | -5.56% | 8.65 | 0.43 |
10/16 | 624 | 630 | 621 | 623 | -0.8% | 19,800 | 152億6350万 | -6.46% | 8.58 | 0.43 |
10/13 | 632 | 639 | 628 | 628 | -1.72% | 30,000 | 153億8600万 | -6.13% | 8.65 | 0.43 |
10/12 | 642 | 643 | 636 | 639 | -0.31% | 27,700 | 156億5550万 | -4.77% | 8.8 | 0.44 |
10/11 | 657 | 657 | 640 | 641 | -1.69% | 17,300 | 157億450万 | -4.61% | 8.83 | 0.44 |
10/10 | 650 | 660 | 646 | 652 | +1.24% | 30,500 | 159億7400万 | -2.98% | 8.98 | 0.45 |
10/06 | 646 | 652 | 640 | 644 | -0.31% | 12,000 | 157億7800万 | -4.17% | 8.87 | 0.44 |
10/05 | 635 | 648 | 635 | 646 | +2.05% | 30,600 | 158億2700万 | -3.73% | 8.9 | 0.44 |
10/04 | 646 | 651 | 633 | 633 | -3.51% | 64,300 | 155億850万 | -5.38% | 8.72 | 0.43 |
10/03 | 672 | 672 | 656 | 656 | -2.96% | 34,700 | 160億7200万 | -1.8% | 9.03 | 0.45 |
10/02 | 686 | 699 | 676 | 676 | -1.02% | 63,800 | 165億6200万 | +1.5% | 9.31 | 0.46 |
09/29 | 692 | 696 | 683 | 683 | -0.87% | 42,200 | 167億3350万 | +3.02% | 9.41 | 0.48 |
09/28 | 689 | 700 | 685 | 689 | -1.71% | 32,500 | 168億8050万 | +4.39% | 9.49 | 0.48 |
09/27 | 695 | 701 | 679 | 701 | +0.57% | 46,100 | 171億7450万 | +6.86% | 9.65 | 0.49 |
09/26 | 696 | 703 | 691 | 697 | -0.99% | 57,100 | 170億7650万 | +6.9% | 9.6 | 0.49 |
09/25 | 710 | 712 | 701 | 704 | -0.28% | 66,700 | 172億4800万 | +8.81% | 9.69 | 0.49 |
09/22 | 693 | 706 | 683 | 706 | +0.71% | 66,700 | 172億9700万 | +9.97% | 9.72 | 0.49 |
09/21 | 685 | 707 | 683 | 701 | +3.85% | 171,300 | 171億7450万 | +10.05% | 9.65 | 0.49 |
09/20 | 677 | 693 | 668 | 675 | -0.3% | 126,800 | 165億3750万 | +6.8% | 9.3 | 0.47 |
09/19 | 670 | 681 | 668 | 677 | +1.35% | 47,400 | 165億8650万 | +7.8% | 9.32 | 0.47 |
09/15 | 668 | 674 | 666 | 668 | +0.3% | 27,900 | 163億6600万 | +7.05% | 9.2 | 0.47 |
09/14 | 665 | 668 | 660 | 666 | +0.76% | 18,400 | 163億1700万 | +7.25% | 9.17 | 0.47 |
09/13 | 665 | 665 | 658 | 661 | -0.6% | 26,300 | 161億9450万 | +7.13% | 9.1 | 0.46 |
09/12 | 665 | 673 | 663 | 665 | 0% | 14,500 | 162億9250万 | +8.31% | 9.16 | 0.47 |
09/11 | 667 | 670 | 660 | 665 | 0% | 24,200 | 162億9250万 | +8.84% | 9.16 | 0.47 |
09/08 | 679 | 679 | 663 | 665 | -1.77% | 53,100 | 162億9250万 | +9.56% | 9.16 | 0.47 |
09/07 | 674 | 686 | 671 | 677 | 0% | 44,600 | 165億8650万 | +12.09% | 9.32 | 0.47 |
09/06 | 663 | 678 | 660 | 677 | +1.96% | 68,200 | 165億8650万 | +12.83% | 9.32 | 0.47 |
09/05 | 660 | 664 | 653 | 664 | +0.76% | 63,300 | 162億6800万 | +11.22% | 9.14 | 0.47 |
09/04 | 660 | 675 | 653 | 659 | +0.46% | 147,200 | 161億4550万 | +10.76% | 9.07 | 0.46 |
09/01 | 636 | 669 | 630 | 656 | +8.25% | 323,300 | 160億7200万 | +10.62% | 9.03 | 0.46 |
08/31 | 600 | 607 | 600 | 606 | +0.83% | 29,400 | 148億4700万 | +2.54% | 8.34 | 0.42 |
08/30 | 601 | 606 | 599 | 601 | -0.33% | 31,100 | 147億2450万 | +1.69% | 8.28 | 0.42 |
08/29 | 607 | 607 | 600 | 603 | -0.17% | 24,400 | 147億7350万 | +1.86% | 8.3 | 0.42 |
08/28 | 602 | 608 | 602 | 604 | +0.17% | 33,100 | 147億9800万 | +2.03% | 8.32 | 0.42 |
08/25 | 599 | 611 | 592 | 603 | +0.67% | 59,200 | 147億7350万 | +1.69% | 8.3 | 0.42 |
08/24 | 593 | 600 | 593 | 599 | +0.34% | 13,400 | 146億7550万 | +1.18% | 8.25 | 0.42 |
08/23 | 591 | 597 | 590 | 597 | +0.67% | 25,400 | 146億2650万 | +0.84% | 8.22 | 0.42 |
08/22 | 590 | 597 | 587 | 593 | +1.54% | 45,400 | 145億2850万 | +0.17% | 8.17 | 0.42 |
08/21 | 582 | 588 | 581 | 584 | +1.57% | 25,200 | 143億800万 | -1.18% | 8.04 | 0.41 |
08/18 | 578 | 583 | 573 | 575 | -0.52% | 33,100 | 140億8750万 | -2.71% | 7.92 | 0.4 |
08/17 | 577 | 580 | 569 | 578 | +0.52% | 36,300 | 141億6100万 | -2.36% | 7.96 | 0.41 |
08/16 | 584 | 584 | 575 | 575 | -1.88% | 26,800 | 140億8750万 | -3.04% | 7.92 | 0.4 |
08/15 | 582 | 589 | 581 | 586 | +1.21% | 26,300 | 143億5700万 | -1.35% | 8.07 | 0.41 |
08/14 | 582 | 585 | 579 | 579 | -0.86% | 13,500 | 141億8550万 | -2.53% | 7.97 | 0.41 |
08/10 | 570 | 585 | 569 | 584 | +2.1% | 24,200 | 143億800万 | -1.68% | 8.04 | 0.41 |
08/09 | 576 | 577 | 570 | 572 | -1.21% | 23,900 | 140億1400万 | -3.7% | 7.88 | 0.4 |
08/08 | 585 | 587 | 579 | 579 | -0.86% | 49,300 | 141億8550万 | -2.69% | 7.97 | 0.41 |
08/07 | 580 | 586 | 578 | 584 | +0.34% | 16,100 | 143億800万 | -1.85% | 8.04 | 0.41 |
08/04 | 578 | 584 | 577 | 582 | +0.87% | 21,400 | 142億5900万 | -2.02% | 8.01 | 0.41 |
08/03 | 591 | 591 | 576 | 577 | -2.86% | 45,500 | 141億3650万 | -2.7% | 7.95 | 0.4 |
08/02 | 596 | 602 | 593 | 594 | -0.5% | 31,200 | 145億5300万 | +0.17% | 8.18 | 0.42 |
08/01 | 605 | 605 | 591 | 597 | -0.33% | 54,100 | 146億2650万 | +1.02% | 8.22 | 0.42 |
07/31 | 618 | 619 | 591 | 599 | -1.96% | 142,100 | 146億7550万 | +1.7% | 8.25 | 0.42 |
07/28 | 617 | 628 | 607 | 611 | -2.24% | 217,500 | 149億6950万 | +4.09% | 8.41 | 0.43 |
07/27 | 604 | 628 | 600 | 625 | +3.31% | 127,600 | 153億1250万 | +7.02% | 8.61 | 0.44 |
07/26 | 615 | 615 | 602 | 605 | -1.14% | 21,900 | 148億2250万 | +4.13% | 8.33 | 0.42 |
07/25 | 620 | 621 | 607 | 612 | -0.81% | 44,700 | 149億9400万 | +5.7% | 8.43 | 0.43 |
07/24 | 614 | 618 | 611 | 617 | +1.48% | 46,400 | 151億1650万 | +7.12% | 8.5 | 0.43 |
07/21 | 600 | 611 | 598 | 608 | +1.33% | 52,000 | 148億9600万 | +5.92% | 8.37 | 0.43 |
07/20 | 598 | 608 | 597 | 600 | +1.18% | 65,100 | 147億 | +5.08% | 8.26 | 0.42 |
07/19 | 583 | 593 | 583 | 593 | +1.72% | 33,200 | 145億2850万 | +4.22% | 8.17 | 0.42 |
07/18 | 576 | 585 | 574 | 583 | +0.52% | 40,500 | 142億8350万 | +3% | 8.03 | 0.41 |
07/14 | 591 | 593 | 577 | 580 | -1.86% | 49,800 | 142億1000万 | +2.84% | 7.99 | 0.41 |
07/13 | 588 | 591 | 579 | 591 | +0.85% | 43,000 | 144億7950万 | +5.16% | 8.14 | 0.41 |
07/12 | 604 | 604 | 586 | 586 | -2.5% | 44,300 | 143億5700万 | +4.64% | 8.07 | 0.41 |
07/11 | 599 | 604 | 596 | 601 | +1.01% | 70,700 | 147億2450万 | +7.9% | 8.28 | 0.42 |
07/10 | 593 | 598 | 590 | 595 | +0.34% | 46,900 | 145億7750万 | +7.4% | 8.19 | 0.42 |
07/07 | 589 | 599 | 582 | 593 | +0.68% | 74,900 | 145億2850万 | +7.43% | 8.17 | 0.42 |
07/06 | 587 | 595 | 584 | 589 | +1.03% | 95,100 | 144億3050万 | +7.29% | 8.11 | 0.41 |
07/05 | 577 | 585 | 577 | 583 | -0.17% | 27,900 | 142億8350万 | +6.78% | 8.03 | 0.41 |