PBR
2023/07/03~2023/11/27
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 |
11/27 | 1,063 | 1,069 | 1,030 | 1,039 | -1.7% | 237,500 | 231億7031万 | +14.43% | 26.07 | 4.26 |
11/24 | 1,061 | 1,078 | 1,051 | 1,057 | -0.09% | 312,800 | 235億7172万 | +17.58% | 26.52 | 4.33 |
11/22 | 1,069 | 1,088 | 1,045 | 1,058 | -1.12% | 484,400 | 235億9403万 | +18.74% | 26.55 | 4.34 |
11/21 | 1,037 | 1,070 | 1,002 | 1,070 | +4.7% | 744,800 | 238億6163万 | +21.18% | 26.85 | 4.39 |
11/20 | 975 | 1,033 | 974 | 1,022 | +5.69% | 609,400 | 227億9120万 | +17.07% | 25.65 | 4.19 |
11/17 | 972 | 974 | 944 | 967 | -1.83% | 351,800 | 215億6467万 | +11.66% | 24.27 | 3.97 |
11/16 | 985 | 993 | 968 | 985 | -0.61% | 267,500 | 219億6608万 | +14.4% | 24.72 | 4.04 |
11/15 | 1,018 | 1,034 | 983 | 991 | -0.4% | 400,000 | 220億9989万 | +15.77% | 24.87 | 4.06 |
11/14 | 1,033 | 1,049 | 990 | 995 | -1.97% | 595,200 | 221億8909万 | +17.06% | 24.97 | 4.08 |
11/13 | 980 | 1,030 | 964 | 1,015 | +14.3% | 1,802,400 | 226億3510万 | +20.12% | 25.47 | 4.16 |
11/10 | 872 | 908 | 872 | 888 | +0.11% | 310,200 | 198億292万 | +5.97% | 22.28 | 3.64 |
11/09 | 886 | 890 | 867 | 887 | +0.57% | 111,500 | 197億8062万 | +6.1% | 22.26 | 3.64 |
11/08 | 874 | 891 | 870 | 882 | +1.97% | 228,000 | 196億6912万 | +5.63% | 22.13 | 3.62 |
11/07 | 852 | 868 | 847 | 865 | +1.53% | 126,400 | 192億9001万 | +3.59% | 21.71 | 3.55 |
11/06 | 855 | 859 | 835 | 852 | +1.43% | 195,100 | 190億10万 | +2.04% | 21.38 | 3.49 |
11/02 | 802 | 842 | 801 | 840 | +5.79% | 247,400 | 187億3250万 | +0.48% | 21.08 | 3.44 |
11/01 | 812 | 814 | 794 | 794 | -1.73% | 126,600 | 177億667万 | -5.14% | 19.92 | 3.26 |
10/31 | 802 | 808 | 776 | 808 | +1.76% | 251,700 | 180億1888万 | -3.69% | 20.28 | 3.31 |
10/30 | 797 | 810 | 791 | 794 | -1.73% | 194,200 | 177億667万 | -5.81% | 19.92 | 3.26 |
10/27 | 798 | 810 | 785 | 808 | +0.87% | 161,100 | 180億1888万 | -4.49% | 20.28 | 3.31 |
10/26 | 802 | 819 | 801 | 801 | -3.03% | 174,900 | 178億6277万 | -5.43% | 20.1 | 3.28 |
10/25 | 835 | 838 | 823 | 826 | -1.08% | 131,800 | 184億2029万 | -2.71% | 20.73 | 3.39 |
10/24 | 804 | 836 | 781 | 835 | +4.38% | 300,700 | 186億2099万 | -1.88% | 20.95 | 3.42 |
10/23 | 803 | 819 | 790 | 800 | -2.2% | 191,900 | 178億4047万 | -6.21% | 20.07 | 3.28 |
10/20 | 803 | 825 | 796 | 818 | 0% | 167,200 | 182億4188万 | -4.44% | 20.53 | 3.35 |
10/19 | 830 | 839 | 818 | 818 | -4.77% | 272,200 | 182億4188万 | -4.77% | 20.53 | 3.35 |
10/18 | 844 | 859 | 823 | 859 | +1.66% | 222,100 | 191億5621万 | -0.46% | 21.56 | 3.52 |
10/17 | 830 | 847 | 830 | 845 | +2.92% | 134,100 | 188億4400万 | -2.2% | 21.2 | 3.46 |
10/16 | 839 | 839 | 821 | 821 | -3.07% | 216,800 | 183億878万 | -5.31% | 20.6 | 3.37 |
10/13 | 855 | 877 | 845 | 847 | -1.85% | 203,700 | 188億8860万 | -2.64% | 21.25 | 3.47 |
10/12 | 839 | 864 | 831 | 863 | +2.62% | 186,300 | 192億4541万 | -1.15% | 21.66 | 3.54 |
10/11 | 847 | 858 | 836 | 841 | -0.83% | 141,100 | 187億5480万 | -3.89% | 21.1 | 3.45 |
10/10 | 868 | 868 | 845 | 848 | -1.62% | 171,500 | 189億1090万 | -3.42% | 21.28 | 3.48 |
10/06 | 859 | 866 | 847 | 862 | +0.58% | 146,000 | 192億2311万 | -2.27% | 21.63 | 3.53 |
10/05 | 840 | 863 | 834 | 857 | +3.75% | 223,300 | 191億1161万 | -3.38% | 21.5 | 3.51 |
10/04 | 841 | 846 | 822 | 826 | -4.4% | 307,500 | 184億2029万 | -7.3% | 20.73 | 3.39 |
10/03 | 879 | 898 | 862 | 864 | -2.04% | 429,000 | 192億6771万 | -3.79% | 21.68 | 3.54 |
10/02 | 873 | 903 | 870 | 882 | +1.97% | 340,100 | 196億6912万 | -2.11% | 22.13 | 3.62 |
09/29 | 870 | 880 | 861 | 865 | -1.14% | 167,500 | 192億9001万 | -4.1% | 21.71 | 3.77 |
09/28 | 873 | 891 | 867 | 875 | +0.23% | 198,500 | 195億1302万 | -3.31% | 21.96 | 3.82 |
09/27 | 848 | 873 | 844 | 873 | +2.71% | 144,600 | 194億6842万 | -3.54% | 21.91 | 3.81 |
09/26 | 877 | 877 | 848 | 850 | -4.28% | 261,400 | 189億5550万 | -6.18% | 21.33 | 3.71 |
09/25 | 873 | 888 | 866 | 888 | +2.3% | 161,300 | 198億292万 | -2.09% | 22.28 | 3.87 |
09/22 | 830 | 875 | 828 | 868 | +2.84% | 225,500 | 193億5691万 | -4.09% | 21.78 | 3.79 |
09/21 | 848 | 859 | 841 | 844 | -0.47% | 205,600 | 188億2170万 | -6.95% | 21.18 | 3.68 |
09/20 | 865 | 870 | 848 | 848 | -3.53% | 379,500 | 189億1090万 | -6.92% | 21.28 | 3.7 |
09/19 | 895 | 897 | 871 | 879 | -1.12% | 202,600 | 196億222万 | -3.83% | 22.06 | 3.83 |
09/15 | 894 | 895 | 874 | 889 | +1.14% | 256,800 | 198億2522万 | -3.16% | 22.31 | 3.88 |
09/14 | 893 | 897 | 874 | 879 | -1.68% | 276,200 | 196億222万 | -4.56% | 22.06 | 3.83 |
09/13 | 899 | 912 | 893 | 894 | -1% | 144,700 | 199億3673万 | -3.35% | 22.43 | 3.9 |
09/12 | 904 | 917 | 901 | 903 | +1.12% | 157,600 | 201億3743万 | -2.69% | 22.66 | 3.94 |
09/11 | 918 | 924 | 893 | 893 | -2.72% | 242,000 | 199億1443万 | -4.08% | 22.41 | 3.89 |
09/08 | 894 | 922 | 893 | 918 | +2.11% | 260,300 | 204億7194万 | -1.71% | 23.04 | 4 |
09/07 | 910 | 912 | 895 | 899 | -1.53% | 277,900 | 200億4823万 | -3.95% | 22.56 | 3.92 |
09/06 | 924 | 935 | 913 | 913 | -0.76% | 223,900 | 203億6044万 | -2.56% | 22.91 | 3.98 |
09/05 | 916 | 933 | 909 | 920 | -0.43% | 230,600 | 205億1654万 | -2.02% | 23.09 | 4.01 |
09/04 | 932 | 939 | 914 | 924 | -1.6% | 383,600 | 206億575万 | -1.6% | 23.19 | 4.03 |
09/01 | 985 | 985 | 937 | 939 | -4.77% | 575,400 | 209億4025万 | 0% | 23.56 | 4.1 |
08/31 | 968 | 989 | 953 | 986 | +1.96% | 356,800 | 219億8838万 | +5.01% | 24.74 | 4.3 |
08/30 | 990 | 991 | 964 | 967 | -1.43% | 340,900 | 215億6467万 | +3.2% | 24.27 | 4.22 |
08/29 | 942 | 985 | 939 | 981 | +4.14% | 523,300 | 218億7688万 | +4.92% | 24.62 | 4.28 |
08/28 | 922 | 947 | 916 | 942 | +3.06% | 385,200 | 210億716万 | +0.86% | 23.64 | 4.11 |
08/25 | 903 | 919 | 895 | 914 | -1.4% | 330,000 | 203億8274万 | -2.14% | 22.94 | 3.99 |
08/24 | 915 | 944 | 907 | 927 | +5.7% | 739,900 | 206億7265万 | -0.96% | 23.26 | 4.04 |
08/23 | 895 | 902 | 875 | 877 | -2.34% | 216,800 | 195億5762万 | -6.4% | 22.01 | 3.82 |
08/22 | 887 | 910 | 885 | 898 | +2.16% | 317,700 | 200億2593万 | -4.47% | 22.53 | 3.92 |
08/21 | 845 | 881 | 839 | 879 | +3.05% | 383,400 | 196億222万 | -6.79% | 22.06 | 3.83 |
08/18 | 893 | 893 | 851 | 853 | -6.06% | 683,600 | 190億2240万 | -9.93% | 21.4 | 3.72 |
08/17 | 935 | 945 | 902 | 908 | -2.78% | 349,100 | 202億4894万 | -4.42% | 22.78 | 3.96 |
08/16 | 908 | 934 | 901 | 934 | +1.19% | 510,400 | 208億2875万 | -1.79% | 23.44 | 4.07 |
08/15 | 997 | 1,001 | 916 | 923 | -6.96% | 1,076,400 | 205億8345万 | -3.05% | 23.16 | 4.03 |
08/14 | 939 | 1,030 | 939 | 992 | +3.98% | 1,515,800 | 221億2219万 | +4.2% | 24.89 | 4.33 |
08/10 | 968 | 968 | 939 | 954 | -2.45% | 461,600 | 212億7476万 | +0.42% | 23.94 | 4.16 |
08/09 | 975 | 983 | 956 | 978 | +0.62% | 243,000 | 218億998万 | +2.73% | 24.54 | 4.27 |
08/08 | 980 | 1,002 | 969 | 972 | -1.92% | 451,700 | 216億7617万 | +1.99% | 24.39 | 4.24 |
08/07 | 946 | 996 | 932 | 991 | +3.12% | 454,100 | 220億9989万 | +3.88% | 24.87 | 4.32 |
08/04 | 948 | 972 | 948 | 961 | +0.31% | 242,500 | 214億3087万 | +0.84% | 24.11 | 4.19 |
08/03 | 934 | 986 | 930 | 958 | +2.46% | 847,400 | 213億6397万 | +0.42% | 24.04 | 4.18 |
08/02 | 941 | 942 | 926 | 935 | -2.2% | 296,800 | 208億5105万 | -1.99% | 23.46 | 4.08 |
08/01 | 940 | 975 | 930 | 956 | +2.47% | 602,700 | 213億1936万 | +0.21% | 23.99 | 4.17 |
07/31 | 934 | 948 | 913 | 933 | +0.43% | 287,300 | 208億645万 | -2.1% | 23.41 | 4.07 |
07/28 | 909 | 937 | 894 | 929 | -0.54% | 448,300 | 207億1725万 | -2.62% | 23.31 | 4.05 |
07/27 | 917 | 939 | 915 | 934 | +1.19% | 222,000 | 208億2875万 | -2.4% | 23.44 | 4.07 |
07/26 | 926 | 927 | 904 | 923 | -1.07% | 419,300 | 205億8345万 | -3.85% | 23.16 | 4.03 |
07/25 | 943 | 945 | 926 | 933 | -1.37% | 194,700 | 208億645万 | -3.22% | 23.41 | 4.07 |
07/24 | 949 | 964 | 937 | 946 | +0.85% | 248,200 | 210億9636万 | -2.27% | 23.74 | 4.13 |
07/21 | 944 | 949 | 923 | 938 | -2.09% | 381,100 | 209億1795万 | -3.5% | 23.54 | 4.09 |
07/20 | 941 | 976 | 938 | 958 | +0.52% | 450,400 | 213億6397万 | -1.34% | 24.04 | 4.18 |
07/19 | 967 | 972 | 945 | 953 | -1.35% | 433,600 | 212億5246万 | -1.65% | 23.91 | 4.16 |
07/18 | 971 | 995 | 962 | 966 | -1.23% | 495,400 | 215億4237万 | -0.31% | 24.24 | 4.21 |
07/14 | 980 | 992 | 968 | 978 | +1.24% | 607,600 | 218億998万 | +0.82% | 24.54 | 4.27 |
07/13 | 942 | 970 | 933 | 966 | +3.32% | 449,300 | 215億4237万 | -0.21% | 24.24 | 4.21 |
07/12 | 949 | 955 | 922 | 935 | -0.21% | 333,200 | 208億5105万 | -3.21% | 23.46 | 4.08 |
07/11 | 950 | 964 | 934 | 937 | -1.37% | 445,200 | 208億9565万 | -3% | 23.51 | 4.09 |
07/10 | 927 | 950 | 918 | 950 | +1.6% | 524,300 | 211億8556万 | -1.86% | 23.84 | 4.14 |
07/07 | 911 | 938 | 910 | 935 | -0.11% | 487,700 | 208億5105万 | -3.61% | 23.46 | 4.08 |
07/06 | 976 | 978 | 935 | 936 | -6.31% | 875,700 | 208億7335万 | -3.41% | 23.49 | 4.08 |
07/05 | 1,000 | 1,013 | 990 | 999 | -1.58% | 516,000 | 222億7829万 | +3.52% | 25.07 | 4.36 |
07/04 | 978 | 1,017 | 975 | 1,015 | +4.1% | 888,300 | 226億3510万 | +6.17% | 25.47 | 4.43 |
07/03 | 981 | 982 | 959 | 975 | +0.31% | 352,000 | 217億4308万 | +3.17% | 24.47 | 4.25 |