PBR
2023/06/27~2023/11/20
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 |
11/20 | 460 | 460 | 444 | 448 | -1.97% | 6,000 | 23億9117万 | +3.94% | 8.18 | 1.74 |
11/17 | 449 | 461 | 449 | 457 | +1.78% | 700 | 24億3921万 | +6.28% | 8.35 | 1.77 |
11/16 | 455 | 465 | 449 | 449 | -1.1% | 3,400 | 23億9651万 | +4.66% | 8.2 | 1.74 |
11/15 | 437 | 458 | 435 | 454 | +4.61% | 10,800 | 24億2320万 | +5.83% | 8.29 | 1.76 |
11/14 | 436 | 436 | 425 | 434 | +0.23% | 2,200 | 23億1645万 | +1.4% | 7.93 | 1.68 |
11/13 | 431 | 433 | 431 | 433 | +1.88% | 1,300 | 23億1111万 | +1.17% | 7.91 | 1.68 |
11/10 | 423 | 430 | 423 | 425 | -0.93% | 1,700 | 22億6841万 | -0.7% | 7.76 | 1.65 |
11/09 | 429 | 430 | 429 | 429 | 0% | 1,600 | 22億8976万 | +0.23% | 7.83 | 1.67 |
11/08 | 428 | 429 | 422 | 429 | 0% | 1,200 | 22億8976万 | 0% | 7.83 | 1.67 |
11/07 | 426 | 429 | 426 | 429 | +1.66% | 1,900 | 22億8976万 | 0% | 7.83 | 1.67 |
11/06 | 417 | 422 | 417 | 422 | +1.44% | 1,700 | 22億5240万 | -1.63% | 7.71 | 1.64 |
11/02 | 419 | 424 | 416 | 416 | +0.48% | 1,400 | 22億2038万 | -3.26% | 7.6 | 1.61 |
11/01 | 431 | 431 | 413 | 414 | -2.13% | 5,700 | 22億970万 | -3.94% | 7.56 | 1.61 |
10/31 | 425 | 426 | 423 | 423 | -1.63% | 1,200 | 22億5774万 | -2.08% | 7.73 | 1.64 |
10/30 | 430 | 430 | 430 | 430 | 0% | 400 | 22億9510万 | -0.69% | 7.85 | 1.67 |
10/27 | 431 | 431 | 430 | 430 | -2.27% | 500 | 22億9510万 | -0.92% | 7.85 | 1.67 |
10/26 | 440 | 440 | 432 | 440 | +3.53% | 5,900 | 23億4847万 | +1.38% | 8.04 | 1.71 |
10/25 | 427 | 427 | 419 | 425 | +0.71% | 1,900 | 22億6841万 | -2.3% | 7.76 | 1.65 |
10/24 | 418 | 422 | 418 | 422 | +0.96% | 500 | 22億5240万 | -2.99% | 7.71 | 1.64 |
10/23 | 424 | 424 | 418 | 418 | -1.18% | 12,600 | 22億3105万 | -4.35% | 7.63 | 1.62 |
10/20 | 423 | 427 | 423 | 423 | -1.17% | 1,200 | 22億5774万 | -3.64% | 7.73 | 1.64 |
10/19 | 427 | 429 | 424 | 428 | -1.38% | 5,100 | 22億8442万 | -2.95% | 7.82 | 1.66 |
10/18 | 428 | 451 | 428 | 434 | +2.6% | 11,800 | 23億1645万 | -1.81% | 7.93 | 1.68 |
10/17 | 427 | 433 | 418 | 423 | -1.4% | 13,200 | 22億5774万 | -4.51% | 7.73 | 1.64 |
10/16 | 449 | 449 | 429 | 429 | -2.5% | 4,800 | 22億8976万 | -3.6% | 7.83 | 1.67 |
10/13 | 432 | 448 | 431 | 440 | +2.33% | 2,800 | 23億4847万 | -1.57% | 8.04 | 1.71 |
10/12 | 444 | 444 | 430 | 430 | -3.15% | 2,500 | 22億9510万 | -4.23% | 7.85 | 1.67 |
10/11 | 441 | 453 | 436 | 444 | +3.02% | 2,900 | 23億6982万 | -1.55% | 8.11 | 1.72 |
10/10 | 433 | 435 | 430 | 431 | 0% | 4,100 | 23億44万 | -4.65% | 7.87 | 1.67 |
10/06 | 437 | 439 | 431 | 431 | -2.05% | 2,800 | 23億44万 | -5.07% | 7.87 | 1.67 |
10/05 | 429 | 488 | 425 | 440 | +2.8% | 24,400 | 23億4847万 | -3.72% | 8.04 | 1.71 |
10/04 | 435 | 435 | 427 | 428 | -1.61% | 8,900 | 22億8442万 | -6.55% | 7.82 | 1.66 |
10/03 | 436 | 439 | 435 | 435 | -1.14% | 1,900 | 23億2179万 | -5.43% | 7.94 | 1.69 |
10/02 | 435 | 441 | 435 | 440 | +0.46% | 2,200 | 23億4847万 | -4.76% | 8.04 | 1.71 |
09/29 | 445 | 445 | 437 | 438 | -0.68% | 1,200 | 23億3780万 | -5.4% | 8 | 1.57 |
09/28 | 445 | 448 | 439 | 441 | -0.68% | 1,000 | 23億5381万 | -4.96% | 8.05 | 1.58 |
09/27 | 437 | 444 | 437 | 444 | +0.45% | 200 | 23億6982万 | -4.52% | 8.11 | 1.59 |
09/26 | 450 | 450 | 442 | 442 | -2% | 800 | 23億5915万 | -5.15% | 8.07 | 1.59 |
09/25 | 437 | 451 | 437 | 451 | +4.16% | 3,500 | 24億719万 | -3.43% | 8.24 | 1.62 |
09/22 | 434 | 439 | 433 | 433 | -2.91% | 12,900 | 23億1111万 | -7.48% | 7.91 | 1.55 |
09/21 | 439 | 446 | 432 | 446 | -0.22% | 19,800 | 23億8050万 | -5.11% | 8.15 | 1.6 |
09/20 | 450 | 452 | 447 | 447 | -0.22% | 4,700 | 23億8584万 | -5.1% | 8.16 | 1.6 |
09/19 | 454 | 458 | 445 | 448 | -2.4% | 13,100 | 23億9117万 | -5.08% | 8.18 | 1.61 |
09/15 | 469 | 469 | 457 | 459 | -2.34% | 7,900 | 24億4989万 | -2.96% | 8.38 | 1.65 |
09/14 | 458 | 470 | 458 | 470 | +1.29% | 4,100 | 25億860万 | -1.26% | 8.58 | 1.69 |
09/13 | 465 | 465 | 460 | 464 | +0.22% | 1,800 | 24億7657万 | -2.93% | 8.47 | 1.66 |
09/12 | 460 | 463 | 460 | 463 | +0.65% | 2,000 | 24億7124万 | -3.54% | 8.46 | 1.66 |
09/11 | 475 | 476 | 452 | 460 | -3.56% | 10,100 | 24億5522万 | -4.56% | 8.4 | 1.65 |
09/08 | 470 | 477 | 469 | 477 | -0.21% | 1,800 | 25億4596万 | -1.45% | 8.71 | 1.71 |
09/07 | 479 | 479 | 478 | 478 | +0.21% | 200 | 25億5130万 | -1.44% | 8.73 | 1.71 |
09/06 | 474 | 477 | 464 | 477 | 0% | 7,500 | 25億4596万 | -1.65% | 8.71 | 1.71 |
09/05 | 485 | 485 | 471 | 477 | -0.83% | 2,800 | 25億4596万 | -1.85% | 8.71 | 1.71 |
09/04 | 492 | 492 | 469 | 481 | -1.84% | 4,800 | 25億6731万 | -1.23% | 8.78 | 1.73 |
09/01 | 492 | 498 | 490 | 490 | +1.03% | 9,300 | 26億1535万 | +0.41% | 8.95 | 1.76 |
08/31 | 487 | 487 | 485 | 485 | +1.89% | 2,000 | 25億8866万 | -0.61% | 8.86 | 1.74 |
08/30 | 490 | 508 | 473 | 476 | -2.26% | 8,000 | 25億4062万 | -2.46% | 8.69 | 1.71 |
08/29 | 473 | 490 | 460 | 487 | +3.62% | 12,100 | 25億9933万 | -0.41% | 8.89 | 1.75 |
08/28 | 476 | 477 | 469 | 470 | +0.86% | 1,800 | 25億860万 | -4.08% | 8.58 | 1.69 |
08/25 | 467 | 473 | 465 | 466 | -0.85% | 1,800 | 24億8725万 | -4.9% | 8.51 | 1.67 |
08/24 | 462 | 470 | 461 | 470 | 0% | 1,400 | 25億860万 | -4.28% | 8.58 | 1.69 |
08/23 | 460 | 470 | 458 | 470 | +0.86% | 7,200 | 25億860万 | -4.28% | 8.58 | 1.69 |
08/22 | 470 | 476 | 466 | 466 | -1.48% | 400 | 24億8725万 | -5.09% | 8.51 | 1.67 |
08/21 | 476 | 477 | 473 | 473 | -0.63% | 900 | 25億2461万 | -3.67% | 8.64 | 1.7 |
08/18 | 477 | 477 | 476 | 476 | -0.42% | 200 | 25億4062万 | -3.05% | 8.69 | 1.71 |
08/17 | 478 | 478 | 478 | 478 | -0.21% | 400 | 25億5130万 | -2.65% | 8.73 | 1.71 |
08/16 | 460 | 484 | 460 | 479 | +2.35% | 3,600 | 25億5663万 | -2.24% | 8.75 | 1.72 |
08/15 | 479 | 480 | 455 | 468 | -0.85% | 10,200 | 24億9792万 | -4.29% | 8.55 | 1.68 |
08/14 | 484 | 484 | 464 | 472 | -8.53% | 18,000 | 25億1927万 | -3.48% | 8.62 | 1.69 |
08/10 | 510 | 516 | 501 | 516 | -0.96% | 2,200 | 27億5412万 | +5.52% | 9.42 | 1.85 |
08/09 | 521 | 526 | 508 | 521 | +0.58% | 6,000 | 27億8081万 | +6.76% | 9.51 | 1.87 |
08/08 | 515 | 518 | 506 | 518 | +0.58% | 4,500 | 27億6480万 | +6.37% | 9.46 | 1.86 |
08/07 | 506 | 515 | 506 | 515 | +1.58% | 3,200 | 27億4878万 | +5.97% | 9.41 | 1.85 |
08/04 | 499 | 507 | 498 | 507 | +1.2% | 400 | 27億608万 | +4.32% | 9.26 | 1.82 |
08/03 | 503 | 505 | 501 | 501 | +1.21% | 700 | 26億7406万 | +3.09% | 9.15 | 1.8 |
08/02 | 495 | 505 | 495 | 495 | -1.2% | 1,900 | 26億4203万 | +2.06% | 9.04 | 1.78 |
08/01 | 494 | 505 | 494 | 501 | +1.42% | 5,300 | 26億7406万 | +3.51% | 9.15 | 1.8 |
07/31 | 494 | 494 | 494 | 494 | 0% | 100 | 26億3670万 | +2.28% | 9.02 | 1.77 |
07/28 | 494 | 494 | 494 | 494 | +0.41% | 200 | 26億3670万 | +2.28% | 9.02 | 1.77 |
07/27 | 499 | 499 | 483 | 492 | -1.6% | 2,100 | 26億2602万 | +2.07% | 8.99 | 1.76 |
07/26 | 497 | 500 | 497 | 500 | 0% | 600 | 26億6872万 | +3.73% | 9.13 | 1.79 |
07/25 | 495 | 500 | 495 | 500 | +0.81% | 2,900 | 26億6872万 | +3.95% | 9.13 | 1.79 |
07/24 | 490 | 500 | 490 | 496 | +1.22% | 1,900 | 26億4737万 | +3.55% | 9.06 | 1.78 |
07/21 | 490 | 493 | 490 | 490 | +2.73% | 3,400 | 26億1535万 | +2.73% | 8.95 | 1.76 |
07/20 | 474 | 481 | 474 | 477 | +1.27% | 1,200 | 25億4596万 | +0.42% | 8.71 | 1.71 |
07/19 | 471 | 491 | 471 | 471 | +0.21% | 4,700 | 25億1393万 | -0.42% | 8.6 | 1.69 |
07/18 | 484 | 485 | 463 | 470 | -0.84% | 5,900 | 25億860万 | -0.42% | 8.58 | 1.69 |
07/14 | 470 | 480 | 470 | 474 | +0.42% | 2,000 | 25億2995万 | +0.64% | 8.66 | 1.7 |
07/13 | 466 | 484 | 466 | 472 | +1.72% | 2,000 | 25億1927万 | +0.64% | 8.62 | 1.69 |
07/12 | 455 | 472 | 454 | 464 | +1.75% | 5,200 | 24億7657万 | -0.85% | 8.47 | 1.66 |
07/11 | 458 | 460 | 454 | 456 | -0.44% | 1,900 | 24億3387万 | -2.56% | 8.33 | 1.64 |
07/10 | 463 | 463 | 450 | 458 | -1.08% | 8,700 | 24億4455万 | -1.93% | 8.36 | 1.64 |
07/07 | 469 | 472 | 462 | 463 | -2.32% | 13,000 | 24億7124万 | -0.86% | 8.46 | 1.66 |
07/06 | 495 | 495 | 471 | 474 | -4.24% | 4,700 | 25億2995万 | +1.72% | 8.66 | 1.7 |
07/05 | 495 | 499 | 495 | 495 | 0% | 2,800 | 26億4203万 | +6.68% | 9.04 | 1.78 |
07/04 | 495 | 497 | 495 | 495 | -2.37% | 900 | 26億4203万 | +7.14% | 9.04 | 1.78 |
07/03 | 510 | 512 | 492 | 507 | +1% | 2,600 | 27億608万 | +10.22% | 9.26 | 1.82 |
06/30 | 500 | 502 | 484 | 502 | -1.18% | 4,500 | 26億7940万 | +9.85% | 9.17 | 1.81 |
06/29 | 469 | 533 | 463 | 508 | +6.5% | 26,600 | 27億1142万 | +11.89% | 9.28 | 1.83 |
06/28 | 479 | 479 | 465 | 477 | -0.83% | 4,100 | 25億4596万 | +5.53% | 8.71 | 1.72 |
06/27 | 474 | 481 | 464 | 481 | +1.05% | 7,400 | 25億6731万 | +6.89% | 8.78 | 1.73 |