PBR
2023/08/07~2023/12/29
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 |
12/29 | 1,603 | 1,603 | 1,549 | 1,567 | -2.37% | 36,500 | 84億8373万 | +11.93% | 29.78 | 2.64 |
12/28 | 1,519 | 1,620 | 1,518 | 1,605 | +4.83% | 68,700 | 86億8947万 | +15.72% | 30.5 | 2.7 |
12/27 | 1,495 | 1,540 | 1,495 | 1,531 | +2.2% | 35,500 | 82億8883万 | +11.43% | 29.1 | 2.58 |
12/26 | 1,507 | 1,522 | 1,492 | 1,498 | -0.2% | 24,100 | 81億1017万 | +9.74% | 28.47 | 2.52 |
12/25 | 1,500 | 1,524 | 1,489 | 1,501 | -0.27% | 22,600 | 81億2641万 | +10.77% | 28.53 | 2.53 |
12/22 | 1,508 | 1,530 | 1,496 | 1,505 | -1.31% | 36,900 | 81億4807万 | +12.15% | 28.6 | 2.53 |
12/21 | 1,481 | 1,530 | 1,481 | 1,525 | +1.67% | 52,000 | 82億5635万 | +14.75% | 28.98 | 2.57 |
12/20 | 1,530 | 1,569 | 1,489 | 1,500 | -1.96% | 104,800 | 81億2100万 | +14.07% | 28.51 | 2.52 |
12/19 | 1,538 | 1,584 | 1,503 | 1,530 | -0.52% | 289,800 | 82億8342万 | +17.51% | 29.08 | 2.57 |
12/18 | 1,399 | 1,538 | 1,383 | 1,538 | +18.95% | 689,800 | 83億2673万 | +19.41% | 29.23 | 2.59 |
12/15 | 1,350 | 1,366 | 1,280 | 1,293 | -5.21% | 50,600 | 70億30万 | +1.57% | 24.57 | 2.18 |
12/14 | 1,340 | 1,375 | 1,331 | 1,364 | +1.79% | 21,200 | 73億8469万 | +7.4% | 25.92 | 2.3 |
12/13 | 1,330 | 1,358 | 1,330 | 1,340 | -0.3% | 14,400 | 72億5476万 | +6.1% | 25.47 | 2.26 |
12/12 | 1,362 | 1,385 | 1,340 | 1,344 | -1.32% | 16,500 | 72億7641万 | +6.75% | 25.54 | 2.26 |
12/11 | 1,364 | 1,384 | 1,320 | 1,362 | -0.66% | 27,100 | 73億7386万 | +8.53% | 25.88 | 2.29 |
12/08 | 1,365 | 1,385 | 1,340 | 1,371 | +0.44% | 27,900 | 74億2259万 | +9.86% | 26.06 | 2.31 |
12/07 | 1,342 | 1,375 | 1,326 | 1,365 | +0.15% | 45,900 | 73億9011万 | +10.08% | 25.94 | 2.3 |
12/06 | 1,318 | 1,369 | 1,318 | 1,363 | +2.33% | 49,500 | 73億7928万 | +10.54% | 25.9 | 2.29 |
12/05 | 1,294 | 1,346 | 1,284 | 1,332 | +1.37% | 59,000 | 72億1144万 | +8.56% | 25.31 | 2.24 |
12/04 | 1,222 | 1,337 | 1,222 | 1,314 | +7% | 83,500 | 71億1399万 | +7.7% | 24.97 | 2.21 |
12/01 | 1,235 | 1,249 | 1,220 | 1,228 | -1.37% | 11,900 | 66億4839万 | +1.24% | 23.34 | 2.07 |
11/30 | 1,246 | 1,260 | 1,244 | 1,245 | -1.35% | 3,500 | 67億4043万 | +2.81% | 23.66 | 2.1 |
11/29 | 1,250 | 1,270 | 1,239 | 1,262 | -0.24% | 16,400 | 68億3246万 | +4.56% | 23.98 | 2.12 |
11/28 | 1,248 | 1,280 | 1,235 | 1,265 | +1.36% | 15,400 | 68億4871万 | +5.15% | 24.04 | 2.13 |
11/27 | 1,257 | 1,275 | 1,245 | 1,248 | -0.72% | 12,700 | 67億5667万 | +4.09% | 23.72 | 2.1 |
11/24 | 1,259 | 1,277 | 1,252 | 1,257 | -0.48% | 8,600 | 68億539万 | +5.01% | 23.89 | 2.12 |
11/22 | 1,311 | 1,311 | 1,252 | 1,263 | -4.1% | 26,600 | 68億3788万 | +5.6% | 24 | 2.13 |
11/21 | 1,250 | 1,317 | 1,250 | 1,317 | +5.28% | 70,600 | 71億3023万 | +10.3% | 25.03 | 2.22 |
11/20 | 1,180 | 1,258 | 1,170 | 1,251 | +6.02% | 41,200 | 67億7291万 | +5.3% | 23.78 | 2.11 |
11/17 | 1,157 | 1,190 | 1,157 | 1,180 | +0.85% | 10,700 | 63億8852万 | -0.59% | 22.43 | 1.99 |
11/16 | 1,154 | 1,182 | 1,154 | 1,170 | 0% | 24,100 | 63億3438万 | -1.6% | 22.24 | 1.97 |
11/15 | 1,173 | 1,187 | 1,163 | 1,170 | -0.26% | 12,300 | 63億3438万 | -1.68% | 22.24 | 1.97 |
11/14 | 1,182 | 1,184 | 1,169 | 1,173 | -0.76% | 8,500 | 63億5062万 | -1.43% | 22.29 | 1.97 |
11/13 | 1,200 | 1,224 | 1,113 | 1,182 | +0.68% | 27,700 | 63億9934万 | -0.51% | 22.46 | 1.99 |
11/10 | 1,209 | 1,209 | 1,170 | 1,174 | -3.37% | 10,900 | 63億5603万 | -0.93% | 22.31 | 1.98 |
11/09 | 1,196 | 1,216 | 1,174 | 1,215 | +2.7% | 20,100 | 65億7801万 | +2.88% | 23.09 | 2.04 |
11/08 | 1,197 | 1,225 | 1,165 | 1,183 | -5.28% | 45,800 | 64億476万 | +0.68% | 22.48 | 1.99 |
11/07 | 1,227 | 1,249 | 1,220 | 1,249 | +0.81% | 10,600 | 67億6208万 | +6.48% | 23.74 | 2.1 |
11/06 | 1,215 | 1,245 | 1,207 | 1,239 | +4.38% | 14,000 | 67億794万 | +5.9% | 23.55 | 2.09 |
11/02 | 1,181 | 1,219 | 1,178 | 1,187 | +1.11% | 25,200 | 64億2641万 | +1.89% | 22.56 | 2 |
11/01 | 1,202 | 1,209 | 1,172 | 1,174 | -1.51% | 10,000 | 63億5603万 | +0.86% | 22.31 | 1.98 |
10/31 | 1,210 | 1,210 | 1,164 | 1,192 | -1.57% | 14,400 | 64億5348万 | +2.58% | - | 1.94 |
10/30 | 1,248 | 1,277 | 1,183 | 1,211 | +4.13% | 78,800 | 65億5635万 | +4.31% | - | 1.97 |
10/27 | 1,137 | 1,163 | 1,130 | 1,163 | +3.01% | 58,800 | 62億9648万 | +0.43% | - | 1.89 |
10/26 | 1,164 | 1,164 | 1,115 | 1,129 | -3.17% | 12,700 | 61億1240万 | -2.25% | - | 1.84 |
10/25 | 1,160 | 1,199 | 1,160 | 1,166 | +0.52% | 7,300 | 63億1272万 | +1.22% | - | 1.9 |
10/24 | 1,162 | 1,184 | 1,113 | 1,160 | +0.87% | 29,600 | 62億8024万 | +0.96% | - | 1.89 |
10/23 | 1,142 | 1,208 | 1,112 | 1,150 | -1.88% | 46,400 | 62億2610万 | +0.26% | - | 1.87 |
10/20 | 1,195 | 1,197 | 1,160 | 1,172 | -2.33% | 12,300 | 63億4520万 | +2.54% | - | 1.91 |
10/19 | 1,227 | 1,227 | 1,193 | 1,200 | -1.96% | 14,500 | 64億9680万 | +5.45% | - | 1.95 |
10/18 | 1,203 | 1,234 | 1,203 | 1,224 | +1.16% | 10,800 | 66億2673万 | +8.22% | - | 1.99 |
10/17 | 1,183 | 1,240 | 1,183 | 1,210 | +2.28% | 16,300 | 65億5094万 | +7.94% | - | 1.97 |
10/16 | 1,200 | 1,209 | 1,167 | 1,183 | -3.03% | 22,600 | 64億476万 | +6.29% | - | 1.93 |
10/13 | 1,247 | 1,247 | 1,213 | 1,220 | -1.61% | 34,500 | 66億508万 | +10.31% | - | 1.99 |
10/12 | 1,200 | 1,240 | 1,199 | 1,240 | +5.44% | 41,200 | 67億1336万 | +12.93% | - | 2.02 |
10/11 | 1,170 | 1,185 | 1,159 | 1,176 | +0.51% | 31,600 | 63億6686万 | +8.09% | - | 1.92 |
10/10 | 1,130 | 1,171 | 1,130 | 1,170 | +3.27% | 18,200 | 63億3438万 | +8.23% | - | 1.91 |
10/06 | 1,102 | 1,156 | 1,066 | 1,133 | +3.19% | 31,600 | 61億3406万 | +5.4% | - | 1.85 |
10/05 | 1,081 | 1,122 | 1,076 | 1,098 | +1.76% | 15,000 | 59億4457万 | +2.62% | - | 1.79 |
10/04 | 1,066 | 1,112 | 1,060 | 1,079 | +0.09% | 16,100 | 58億4170万 | +1.22% | - | 1.76 |
10/03 | 1,128 | 1,145 | 1,078 | 1,078 | -4.77% | 16,800 | 58億3629万 | +1.41% | - | 1.76 |
10/02 | 1,163 | 1,168 | 1,129 | 1,132 | -2.08% | 14,000 | 61億2864万 | +6.79% | - | 1.84 |
09/29 | 1,140 | 1,156 | 1,122 | 1,156 | +2.03% | 14,000 | 62億5858万 | +9.47% | - | 1.88 |
09/28 | 1,131 | 1,148 | 1,123 | 1,133 | -0.96% | 4,700 | 61億3406万 | +7.8% | - | 1.85 |
09/27 | 1,118 | 1,172 | 1,118 | 1,144 | +0.44% | 31,600 | 61億9361万 | +9.26% | - | 1.86 |
09/26 | 1,149 | 1,149 | 1,131 | 1,139 | -1.39% | 11,700 | 61億6654万 | +9.2% | - | 1.86 |
09/25 | 1,133 | 1,155 | 1,113 | 1,155 | +1.94% | 14,400 | 62億5317万 | +11.27% | - | 1.88 |
09/22 | 1,067 | 1,133 | 1,067 | 1,133 | +4.52% | 18,600 | 61億3406万 | +9.68% | - | 1.85 |
09/21 | 1,058 | 1,099 | 1,057 | 1,084 | +1.69% | 18,300 | 58億6877万 | +5.45% | - | 1.77 |
09/20 | 1,074 | 1,085 | 1,058 | 1,066 | -1.93% | 18,900 | 57億7132万 | +4% | - | 1.74 |
09/19 | 1,112 | 1,114 | 1,072 | 1,087 | -2.42% | 16,100 | 58億8501万 | +6.36% | - | 1.77 |
09/15 | 1,117 | 1,180 | 1,075 | 1,114 | +5.39% | 84,500 | 60億3119万 | +9.32% | - | 1.81 |
09/14 | 1,050 | 1,075 | 1,030 | 1,057 | +1.05% | 24,000 | 57億2259万 | +4.14% | - | 1.72 |
09/13 | 1,070 | 1,096 | 1,036 | 1,046 | +3.36% | 43,800 | 56億6304万 | +3.16% | - | 1.7 |
09/12 | 986 | 1,022 | 986 | 1,012 | +2.64% | 59,100 | 54億7896万 | -0.3% | - | 1.65 |
09/11 | 992 | 1,020 | 985 | 986 | -2.09% | 32,900 | 53億3820万 | -3.14% | - | 1.61 |
09/08 | 991 | 1,016 | 988 | 1,007 | +0.5% | 25,700 | 54億5189万 | -1.47% | - | 1.64 |
09/07 | 1,013 | 1,016 | 1,001 | 1,002 | -0.99% | 6,600 | 54億2482万 | -2.24% | - | 1.63 |
09/06 | 1,001 | 1,012 | 1,001 | 1,012 | +1.1% | 4,800 | 54億7896万 | -1.65% | - | 1.65 |
09/05 | 1,001 | 1,014 | 1,000 | 1,001 | 0% | 7,800 | 54億1941万 | -3.19% | - | 1.63 |
09/04 | 1,011 | 1,014 | 1,000 | 1,001 | -0.99% | 10,700 | 54億1941万 | -3.75% | - | 1.63 |
09/01 | 1,006 | 1,016 | 1,003 | 1,011 | +0.1% | 3,000 | 54億7355万 | -3.16% | - | 1.65 |
08/31 | 1,009 | 1,019 | 1,004 | 1,010 | +0.3% | 4,300 | 54億6814万 | -3.72% | - | 1.65 |
08/30 | 1,005 | 1,018 | 1,005 | 1,007 | -0.1% | 6,000 | 54億5189万 | -4.46% | - | 1.64 |
08/29 | 1,001 | 1,016 | 997 | 1,008 | 0% | 7,600 | 54億5731万 | -4.73% | - | 1.64 |
08/28 | 1,026 | 1,026 | 995 | 1,008 | -0.79% | 25,500 | 54億5731万 | -5.26% | - | 1.64 |
08/25 | 1,029 | 1,033 | 1,012 | 1,016 | -2.5% | 10,500 | 55億62万 | -4.96% | - | 1.65 |
08/24 | 1,037 | 1,055 | 1,028 | 1,042 | +1.56% | 20,900 | 56億4138万 | -2.98% | - | 1.7 |
08/23 | 1,043 | 1,043 | 1,013 | 1,026 | -1.25% | 13,600 | 55億5476万 | -4.91% | - | 1.67 |
08/22 | 1,030 | 1,057 | 1,024 | 1,039 | +2.16% | 20,100 | 56億2514万 | -4.24% | - | 1.69 |
08/21 | 1,068 | 1,071 | 1,005 | 1,017 | -2.59% | 35,700 | 55億603万 | -6.7% | - | 1.66 |
08/18 | 994 | 1,050 | 992 | 1,044 | +4.3% | 29,700 | 56億5221万 | -4.74% | - | 1.7 |
08/17 | 981 | 1,006 | 963 | 1,001 | +0.5% | 25,300 | 54億1941万 | -8.92% | - | 1.63 |
08/16 | 992 | 1,010 | 990 | 996 | +0.2% | 8,600 | 53億9234万 | -9.86% | - | 1.62 |
08/15 | 1,023 | 1,023 | 991 | 994 | -2.26% | 20,100 | 53億8151万 | -10.53% | - | 1.62 |
08/14 | 1,012 | 1,017 | 1,004 | 1,017 | -0.1% | 11,100 | 55億603万 | -9.03% | - | 1.66 |
08/10 | 1,019 | 1,030 | 1,010 | 1,018 | -1.55% | 19,600 | 55億1145万 | -9.35% | - | 1.66 |
08/09 | 1,073 | 1,074 | 1,028 | 1,034 | -3.63% | 25,900 | 55億9807万 | -8.58% | - | 1.68 |
08/08 | 1,100 | 1,108 | 1,073 | 1,073 | -1.65% | 9,300 | 58億922万 | -5.79% | - | 1.75 |
08/07 | 1,080 | 1,093 | 1,066 | 1,091 | +0.37% | 6,700 | 59億667万 | -4.72% | - | 1.78 |