PBR
2023/07/20~2023/12/13
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 |
12/13 | 599 | 608 | 597 | 599 | +0.5% | 272,800 | 779億294万 | +0.5% | 40.62 | 1.06 |
12/12 | 601 | 605 | 589 | 596 | -1.16% | 250,300 | 775億1278万 | +0.17% | 40.42 | 1.05 |
12/11 | 600 | 606 | 597 | 603 | +0.84% | 245,000 | 784億2316万 | +1.34% | 40.89 | 1.06 |
12/08 | 601 | 605 | 593 | 598 | +0.17% | 282,200 | 777億7289万 | +0.67% | 40.55 | 1.05 |
12/07 | 597 | 601 | 591 | 597 | -1.32% | 199,500 | 776億4283万 | +0.67% | 40.48 | 1.05 |
12/06 | 599 | 607 | 599 | 605 | +0.83% | 115,900 | 786億8327万 | +2.2% | 41.03 | 1.07 |
12/05 | 601 | 613 | 600 | 600 | -0.5% | 220,500 | 780億3300万 | +1.52% | 40.69 | 1.06 |
12/04 | 602 | 607 | 600 | 603 | -0.66% | 173,700 | 784億2316万 | +2.2% | 40.89 | 1.06 |
12/01 | 613 | 615 | 606 | 607 | -0.33% | 234,800 | 789億4338万 | +3.06% | 41.16 | 1.07 |
11/30 | 609 | 615 | 607 | 609 | +0.5% | 319,900 | 792億349万 | +3.57% | 41.3 | 1.07 |
11/29 | 600 | 611 | 600 | 606 | +0.5% | 179,500 | 788億1333万 | +3.24% | 41.09 | 1.07 |
11/28 | 605 | 606 | 597 | 603 | -0.33% | 154,800 | 784億2316万 | +2.9% | 40.89 | 1.06 |
11/27 | 603 | 610 | 601 | 605 | +0.83% | 222,600 | 786億8327万 | +3.42% | 41.03 | 1.07 |
11/24 | 604 | 605 | 599 | 600 | -0.33% | 169,900 | 780億3300万 | +2.74% | 40.69 | 1.06 |
11/22 | 598 | 603 | 597 | 602 | +0.84% | 159,200 | 782億9311万 | +3.26% | 40.82 | 1.06 |
11/21 | 595 | 600 | 592 | 597 | +0.84% | 198,400 | 776億4283万 | +2.75% | 40.48 | 1.05 |
11/20 | 594 | 599 | 591 | 592 | -0.17% | 229,200 | 769億9256万 | +2.07% | 40.14 | 1.04 |
11/17 | 582 | 593 | 582 | 593 | +1.37% | 185,300 | 771億2261万 | +2.42% | 40.21 | 1.05 |
11/16 | 586 | 592 | 584 | 585 | -0.51% | 144,100 | 760億8217万 | +1.21% | 39.67 | 1.03 |
11/15 | 587 | 594 | 584 | 588 | +1.03% | 242,900 | 764億7234万 | +1.73% | 39.87 | 1.04 |
11/14 | 582 | 587 | 582 | 582 | 0% | 132,700 | 756億9201万 | +0.69% | 39.47 | 1.03 |
11/13 | 578 | 585 | 577 | 582 | +1.93% | 193,400 | 756億9201万 | +0.69% | 39.47 | 1.03 |
11/10 | 580 | 583 | 566 | 571 | -2.39% | 330,500 | 742億6140万 | -1.21% | 38.72 | 1.01 |
11/09 | 582 | 587 | 573 | 585 | +0.52% | 249,900 | 760億8217万 | +1.21% | 39.67 | 1.03 |
11/08 | 582 | 590 | 577 | 582 | 0% | 273,300 | 756億9201万 | +0.87% | 39.47 | 1.03 |
11/07 | 585 | 587 | 580 | 582 | -0.85% | 170,600 | 756億9201万 | +0.87% | 39.47 | 1.03 |
11/06 | 590 | 594 | 585 | 587 | +0.17% | 232,400 | 763億4228万 | +1.73% | 39.8 | 1.04 |
11/02 | 577 | 586 | 577 | 586 | +1.74% | 159,600 | 762億1223万 | +1.38% | 39.74 | 1.03 |
11/01 | 583 | 588 | 576 | 576 | -0.35% | 187,900 | 749億1168万 | -0.52% | 39.06 | 1.02 |
10/31 | 567 | 579 | 567 | 578 | +1.4% | 238,400 | 751億7179万 | -0.34% | 39.19 | 1.02 |
10/30 | 579 | 579 | 568 | 570 | -2.06% | 256,600 | 741億3135万 | -1.89% | 38.65 | 1.01 |
10/27 | 577 | 582 | 573 | 582 | +0.87% | 182,400 | 756億9201万 | -0.17% | 39.47 | 1.03 |
10/26 | 586 | 587 | 577 | 577 | -1.37% | 131,900 | 750億4173万 | -1.37% | 39.13 | 1.02 |
10/25 | 591 | 591 | 584 | 585 | -0.17% | 191,700 | 760億8217万 | -0.51% | 39.67 | 1.03 |
10/24 | 576 | 590 | 572 | 586 | +1.21% | 227,100 | 762億1223万 | -0.85% | 39.74 | 1.03 |
10/23 | 578 | 585 | 576 | 579 | -0.34% | 273,600 | 753億184万 | -2.36% | 39.26 | 1.02 |
10/20 | 580 | 583 | 576 | 581 | +0.69% | 199,200 | 755億6195万 | -2.52% | 39.4 | 1.02 |
10/19 | 568 | 582 | 567 | 577 | +1.05% | 164,400 | 750億4173万 | -3.51% | 39.13 | 1.02 |
10/18 | 565 | 573 | 559 | 571 | +1.78% | 196,500 | 742億6140万 | -4.99% | 38.72 | 1.01 |
10/17 | 561 | 569 | 560 | 561 | +0.72% | 178,400 | 729億6085万 | -7.12% | 38.04 | 0.99 |
10/16 | 563 | 567 | 556 | 557 | -1.59% | 248,000 | 724億4063万 | -8.24% | 37.77 | 0.98 |
10/13 | 577 | 577 | 566 | 566 | -2.41% | 172,600 | 736億1113万 | -7.36% | 38.38 | 1 |
10/12 | 576 | 583 | 573 | 580 | +0.17% | 167,400 | 754億3190万 | -5.69% | 39.33 | 1.02 |
10/11 | 579 | 584 | 578 | 579 | -0.52% | 152,600 | 753億184万 | -6.16% | 39.26 | 1.02 |
10/10 | 590 | 591 | 579 | 582 | -0.68% | 200,000 | 756億9201万 | -6.13% | 39.47 | 1.03 |
10/06 | 582 | 590 | 580 | 586 | +0.34% | 248,000 | 762億1223万 | -5.94% | 39.74 | 1.03 |
10/05 | 575 | 585 | 572 | 584 | +2.46% | 297,500 | 759億5212万 | -6.56% | 39.6 | 1.03 |
10/04 | 556 | 572 | 552 | 570 | +0.88% | 444,000 | 741億3135万 | -9.09% | 38.65 | 1.01 |
10/03 | 582 | 585 | 564 | 565 | -2.59% | 564,500 | 734億8107万 | -10.32% | 38.31 | 1 |
10/02 | 595 | 595 | 580 | 580 | -1.69% | 615,600 | 754億3190万 | -8.37% | 39.33 | 1.02 |
09/29 | 601 | 602 | 589 | 590 | -1.99% | 539,100 | 767億3245万 | -7.09% | 39.98 | 0.99 |
09/28 | 605 | 605 | 597 | 602 | -1.15% | 401,200 | 782億9311万 | -5.35% | 40.79 | 1.01 |
09/27 | 603 | 610 | 600 | 609 | +1.16% | 894,200 | 792億349万 | -4.4% | 41.27 | 1.02 |
09/26 | 611 | 611 | 602 | 602 | -1.47% | 626,400 | 782億9311万 | -5.49% | 40.79 | 1.01 |
09/25 | 617 | 623 | 609 | 611 | -0.16% | 680,100 | 794億6360万 | -4.23% | 41.4 | 1.03 |
09/22 | 623 | 627 | 610 | 612 | -3.01% | 746,800 | 795億9366万 | -4.08% | 41.47 | 1.03 |
09/21 | 640 | 642 | 630 | 631 | -1.71% | 237,100 | 820億6470万 | -0.94% | 42.76 | 1.06 |
09/20 | 658 | 658 | 641 | 642 | -2.87% | 298,900 | 834億9531万 | +0.78% | 43.5 | 1.08 |
09/19 | 647 | 662 | 644 | 661 | +2.01% | 306,500 | 859億6635万 | +3.93% | 44.79 | 1.11 |
09/15 | 646 | 651 | 644 | 648 | +0.31% | 252,700 | 842億7564万 | +2.21% | 43.91 | 1.09 |
09/14 | 645 | 647 | 638 | 646 | +0.16% | 151,700 | 840億1553万 | +2.05% | 43.78 | 1.09 |
09/13 | 643 | 648 | 642 | 645 | -0.15% | 148,900 | 838億8547万 | +2.06% | 43.71 | 1.09 |
09/12 | 641 | 648 | 640 | 646 | +0.16% | 108,000 | 840億1553万 | +2.38% | 43.78 | 1.09 |
09/11 | 649 | 651 | 641 | 645 | 0% | 182,300 | 838億8547万 | +2.38% | 43.71 | 1.09 |
09/08 | 649 | 653 | 643 | 645 | -1.07% | 192,800 | 838億8547万 | +2.71% | 43.71 | 1.09 |
09/07 | 651 | 654 | 650 | 652 | -0.15% | 120,500 | 847億9586万 | +3.99% | 44.18 | 1.1 |
09/06 | 651 | 654 | 649 | 653 | +0.31% | 132,700 | 849億2591万 | +4.15% | 44.25 | 1.1 |
09/05 | 653 | 654 | 647 | 651 | 0% | 140,500 | 846億6580万 | +3.83% | 44.11 | 1.1 |
09/04 | 648 | 655 | 647 | 651 | +0.62% | 203,400 | 846億6580万 | +3.66% | 44.11 | 1.1 |
09/01 | 638 | 648 | 638 | 647 | +1.41% | 206,800 | 841億4558万 | +3.03% | 43.84 | 1.09 |
08/31 | 644 | 645 | 638 | 638 | -0.78% | 145,500 | 829億7509万 | +1.43% | 43.23 | 1.07 |
08/30 | 646 | 646 | 640 | 643 | +0.31% | 223,600 | 836億2536万 | +2.06% | 43.57 | 1.08 |
08/29 | 636 | 642 | 632 | 641 | +1.42% | 142,600 | 833億6525万 | +1.58% | 43.44 | 1.08 |
08/28 | 628 | 634 | 624 | 632 | +1.77% | 179,800 | 821億9476万 | 0% | 42.83 | 1.06 |
08/25 | 624 | 626 | 618 | 621 | -1.11% | 118,500 | 807億6415万 | -1.74% | 42.08 | 1.05 |
08/24 | 623 | 631 | 623 | 628 | +0.96% | 197,300 | 816億7454万 | -0.79% | 42.56 | 1.06 |
08/23 | 623 | 626 | 618 | 622 | 0% | 118,300 | 808億9421万 | -1.89% | 42.15 | 1.05 |
08/22 | 620 | 622 | 615 | 622 | +0.81% | 171,400 | 808億9421万 | -1.89% | 42.15 | 1.05 |
08/21 | 609 | 619 | 608 | 617 | +1.82% | 201,800 | 802億4393万 | -2.83% | 41.81 | 1.04 |
08/18 | 600 | 607 | 599 | 606 | +0.33% | 199,500 | 788億1333万 | -4.72% | 41.06 | 1.02 |
08/17 | 623 | 623 | 601 | 604 | -1.47% | 355,600 | 785億5322万 | -5.18% | 40.93 | 1.02 |
08/16 | 619 | 620 | 611 | 613 | -1.45% | 188,200 | 797億2371万 | -4.07% | 41.54 | 1.03 |
08/15 | 614 | 623 | 614 | 622 | +0.97% | 156,000 | 808億9421万 | -2.81% | 42.15 | 1.05 |
08/14 | 618 | 622 | 613 | 616 | -0.48% | 172,400 | 801億1388万 | -3.75% | 41.74 | 1.04 |
08/10 | 615 | 622 | 611 | 619 | +0.65% | 149,900 | 805億404万 | -3.43% | 41.95 | 1.04 |
08/09 | 618 | 620 | 612 | 615 | -0.81% | 176,600 | 799億8382万 | -4.21% | 41.67 | 1.03 |
08/08 | 624 | 624 | 615 | 620 | +0.16% | 136,500 | 806億3410万 | -3.58% | 42.01 | 1.04 |
08/07 | 613 | 619 | 608 | 619 | +0.98% | 345,300 | 805億404万 | -3.88% | 41.95 | 1.04 |
08/04 | 609 | 617 | 609 | 613 | +0.33% | 282,500 | 797億2371万 | -5.11% | 41.54 | 1.03 |
08/03 | 619 | 620 | 606 | 611 | -5.86% | 729,500 | 794億6360万 | -5.56% | 41.4 | 1.03 |
08/02 | 655 | 656 | 646 | 649 | -1.52% | 298,100 | 844億569万 | 0% | 43.98 | 1.09 |
08/01 | 666 | 666 | 658 | 659 | -0.9% | 228,400 | 857億624万 | +1.54% | 44.66 | 1.11 |
07/31 | 675 | 675 | 663 | 665 | +0.76% | 265,700 | 864億8657万 | +2.47% | 45.06 | 1.12 |
07/28 | 666 | 666 | 655 | 660 | -2.08% | 214,500 | 858億3630万 | +1.69% | 44.72 | 1.11 |
07/27 | 662 | 675 | 662 | 674 | +1.2% | 167,100 | 876億5707万 | +3.85% | 45.67 | 1.13 |
07/26 | 662 | 668 | 654 | 666 | +0.91% | 137,200 | 866億1663万 | +2.62% | 45.13 | 1.12 |
07/25 | 666 | 666 | 657 | 660 | 0% | 187,300 | 858億3630万 | +1.54% | 44.72 | 1.11 |
07/24 | 651 | 663 | 651 | 660 | +2.01% | 189,200 | 858億3630万 | +1.38% | 44.72 | 1.11 |
07/21 | 638 | 649 | 637 | 647 | +1.73% | 183,600 | 841億4558万 | -0.77% | 43.84 | 1.09 |
07/20 | 642 | 645 | 634 | 636 | -1.24% | 140,700 | 827億1498万 | -2.6% | 43.1 | 1.07 |