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 | 500 | 505 | 489 | 492 | -2.38% | 46,000 | 35億8210万 | +11.82% | 22.94 | 1.8 |
11/28 | 467 | 530 | 467 | 504 | +9.8% | 204,700 | 36億6947万 | +15.07% | 23.5 | 1.84 |
11/27 | 475 | 475 | 458 | 459 | -3.97% | 25,600 | 33億4184万 | +5.28% | 21.4 | 1.68 |
11/24 | 479 | 484 | 473 | 478 | +1.49% | 38,700 | 34億8017万 | +9.63% | 22.29 | 1.75 |
11/22 | 448 | 476 | 448 | 471 | +5.13% | 28,500 | 34億2920万 | +8.28% | 21.96 | 1.72 |
11/21 | 446 | 449 | 444 | 448 | +1.59% | 8,600 | 32億6175万 | +3.23% | 20.89 | 1.64 |
11/20 | 443 | 446 | 437 | 441 | 0% | 15,000 | 32億1078万 | +1.61% | 20.56 | 1.61 |
11/17 | 442 | 442 | 432 | 441 | -0.45% | 6,800 | 32億1078万 | +1.38% | 20.56 | 1.61 |
11/16 | 453 | 453 | 432 | 443 | -2.42% | 22,500 | 32億2535万 | +1.37% | 20.66 | 1.62 |
11/15 | 471 | 472 | 441 | 454 | -0.66% | 44,200 | 33億543万 | +3.42% | 21.17 | 1.66 |
11/14 | 431 | 493 | 430 | 457 | +8.04% | 125,200 | 33億2727万 | +4.1% | 21.31 | 1.67 |
11/13 | 430 | 430 | 414 | 423 | -2.08% | 11,000 | 30億7973万 | -3.86% | 19.72 | 1.55 |
11/10 | 435 | 443 | 418 | 432 | -3.79% | 24,400 | 31億4526万 | -2.04% | 20.14 | 1.58 |
11/09 | 442 | 459 | 440 | 449 | +3.46% | 21,700 | 32億6903万 | +1.81% | 20.94 | 1.64 |
11/08 | 422 | 434 | 422 | 434 | +2.84% | 5,700 | 31億5982万 | -1.59% | 20.24 | 1.59 |
11/07 | 424 | 424 | 417 | 422 | -0.24% | 3,500 | 30億7245万 | -4.95% | 19.68 | 1.54 |
11/06 | 422 | 428 | 420 | 423 | 0% | 8,400 | 30億7973万 | -5.58% | 19.72 | 1.55 |
11/02 | 424 | 428 | 421 | 423 | 0% | 3,100 | 30億7973万 | -6.21% | 19.72 | 1.55 |
11/01 | 423 | 427 | 423 | 423 | -0.24% | 3,800 | 30億7973万 | -7.03% | 19.72 | 1.55 |
10/31 | 423 | 426 | 414 | 424 | +1.92% | 3,300 | 30億8701万 | -7.63% | 19.77 | 1.55 |
10/30 | 403 | 425 | 403 | 416 | +2.97% | 10,900 | 30億2877万 | -10.15% | 19.4 | 1.52 |
10/27 | 401 | 407 | 398 | 404 | -0.49% | 11,300 | 29億4140万 | -13.49% | 18.84 | 1.48 |
10/26 | 416 | 416 | 401 | 406 | -1.69% | 16,200 | 29億5596万 | -13.98% | 18.93 | 1.48 |
10/25 | 434 | 434 | 406 | 413 | -3.28% | 28,100 | 30億692万 | -13.24% | 19.26 | 1.51 |
10/24 | 440 | 440 | 414 | 427 | -3.39% | 18,900 | 31億885万 | -11.04% | 19.91 | 1.56 |
10/23 | 454 | 456 | 439 | 442 | -2.64% | 8,900 | 32億1806万 | -8.49% | 20.61 | 1.62 |
10/20 | 448 | 454 | 446 | 454 | +0.89% | 2,800 | 33億543万 | -6.58% | 21.17 | 1.66 |
10/19 | 449 | 451 | 443 | 450 | -0.22% | 2,600 | 32億7631万 | -7.98% | 20.98 | 1.64 |
10/18 | 460 | 460 | 448 | 451 | -0.22% | 3,700 | 32億8359万 | -8.33% | 21.03 | 1.65 |
10/17 | 448 | 457 | 448 | 452 | +0.89% | 4,900 | 32億9087万 | -8.5% | 21.08 | 1.65 |
10/16 | 452 | 460 | 445 | 448 | -3.86% | 8,800 | 32億6175万 | -10.04% | 20.89 | 1.64 |
10/13 | 474 | 484 | 464 | 466 | -4.51% | 10,400 | 33億9280万 | -6.99% | 21.73 | 1.7 |
10/12 | 486 | 488 | 477 | 488 | +0.62% | 7,100 | 35億5298万 | -3.37% | 22.76 | 1.78 |
10/11 | 475 | 502 | 462 | 485 | +3.63% | 19,400 | 35億3113万 | -4.34% | 22.62 | 1.77 |
10/10 | 476 | 484 | 468 | 468 | +0.21% | 10,800 | 34億736万 | -8.06% | 21.82 | 1.71 |
10/06 | 449 | 477 | 449 | 467 | +4.01% | 11,600 | 34億8万 | -8.97% | 21.78 | 1.71 |
10/05 | 434 | 452 | 426 | 449 | +3.22% | 65,000 | 32億6903万 | -13.15% | 20.94 | 1.64 |
10/04 | 451 | 453 | 435 | 435 | -6.85% | 38,200 | 31億6710万 | -16.51% | 20.28 | 1.59 |
10/03 | 496 | 497 | 462 | 467 | -6.22% | 21,900 | 34億8万 | -11.39% | 21.78 | 1.71 |
10/02 | 518 | 518 | 492 | 498 | -3.49% | 20,600 | 36億2578万 | -6.21% | 23.22 | 1.82 |
09/29 | 515 | 520 | 514 | 516 | +0.39% | 3,300 | 37億5684万 | -3.55% | 24.06 | 1.93 |
09/28 | 518 | 522 | 514 | 514 | -0.77% | 3,300 | 37億4227万 | -4.46% | 23.97 | 1.92 |
09/27 | 524 | 524 | 514 | 518 | -1.33% | 7,700 | 37億7140万 | -4.25% | 24.15 | 1.94 |
09/26 | 533 | 533 | 523 | 525 | -0.57% | 11,700 | 38億2236万 | -3.49% | 24.48 | 1.96 |
09/25 | 521 | 528 | 515 | 528 | +2.52% | 19,900 | 38億4420万 | -3.3% | 24.62 | 1.97 |
09/22 | 501 | 515 | 501 | 515 | +1.18% | 7,800 | 37億4956万 | -6.02% | 24.02 | 1.92 |
09/21 | 510 | 511 | 501 | 509 | -0.59% | 14,100 | 37億587万 | -7.45% | 23.74 | 1.9 |
09/20 | 516 | 519 | 505 | 512 | -0.19% | 8,800 | 37億2771万 | -7.58% | 23.88 | 1.91 |
09/19 | 510 | 523 | 510 | 513 | -0.39% | 8,900 | 37億3499万 | -8.06% | 23.92 | 1.92 |
09/15 | 511 | 517 | 504 | 515 | 0% | 18,200 | 37億4956万 | -8.36% | 24.02 | 1.92 |
09/14 | 512 | 515 | 508 | 515 | -0.39% | 7,800 | 37億4956万 | -9.49% | 24.02 | 1.92 |
09/13 | 518 | 522 | 510 | 517 | -0.19% | 10,100 | 37億6412万 | -10.24% | 24.11 | 1.93 |
09/12 | 521 | 525 | 512 | 518 | +1.37% | 13,200 | 37億7140万 | -11.15% | 24.15 | 1.94 |
09/11 | 545 | 545 | 510 | 511 | -5.89% | 38,300 | 37億2043万 | -13.39% | 23.83 | 1.91 |
09/08 | 544 | 544 | 537 | 543 | -0.37% | 6,900 | 39億5342万 | -8.89% | 25.32 | 2.03 |
09/07 | 546 | 549 | 532 | 545 | -0.73% | 18,800 | 39億6798万 | -9.32% | 25.41 | 2.04 |
09/06 | 550 | 552 | 545 | 549 | -0.18% | 5,300 | 39億9710万 | -9.56% | 25.6 | 2.05 |
09/05 | 532 | 550 | 531 | 550 | +2.23% | 18,500 | 40億438万 | -10.13% | 25.65 | 2.06 |
09/04 | 554 | 554 | 520 | 538 | -2.71% | 42,500 | 39億1701万 | -12.94% | 25.09 | 2.01 |
09/01 | 553 | 561 | 546 | 553 | -1.25% | 24,000 | 40億2622万 | -11.38% | 25.79 | 2.07 |
08/31 | 565 | 569 | 555 | 560 | -0.88% | 10,200 | 40億7719万 | -11.25% | 26.11 | 2.09 |
08/30 | 576 | 576 | 565 | 565 | -1.74% | 13,600 | 41億1359万 | -11.3% | 26.35 | 2.11 |
08/29 | 578 | 579 | 574 | 575 | -1.54% | 9,000 | 41億8640万 | -10.44% | 26.81 | 2.15 |
08/28 | 590 | 590 | 581 | 584 | +0.17% | 6,400 | 42億5192万 | -9.88% | 27.23 | 2.18 |
08/25 | 580 | 589 | 578 | 583 | -1.19% | 14,800 | 42億4464万 | -10.58% | 27.19 | 2.18 |
08/24 | 596 | 596 | 581 | 590 | -0.34% | 13,000 | 42億9561万 | -10.06% | 27.51 | 2.21 |
08/23 | 596 | 596 | 592 | 592 | -0.5% | 4,500 | 43億1017万 | -10.17% | 27.61 | 2.21 |
08/22 | 599 | 599 | 586 | 595 | +2.59% | 7,900 | 43億3201万 | -9.98% | 27.75 | 2.22 |
08/21 | 566 | 581 | 564 | 580 | +2.84% | 18,500 | 42億2280万 | -12.52% | 27.05 | 2.17 |
08/18 | 573 | 578 | 556 | 564 | -1.91% | 34,300 | 41億631万 | -15.32% | 26.3 | 2.11 |
08/17 | 602 | 602 | 567 | 575 | -5.12% | 51,100 | 41億8640万 | -14.05% | 26.81 | 2.15 |
08/16 | 609 | 613 | 598 | 606 | -0.49% | 7,100 | 44億1210万 | -9.96% | 28.26 | 2.26 |
08/15 | 623 | 623 | 600 | 609 | -1.77% | 44,000 | 44億3394万 | -9.91% | 28.4 | 2.28 |
08/14 | 686 | 686 | 593 | 620 | -9.49% | 104,600 | 45億1403万 | -8.69% | 28.91 | 2.32 |
08/10 | 691 | 696 | 675 | 685 | -0.58% | 17,400 | 49億8727万 | +0.44% | 31.94 | 2.56 |
08/09 | 697 | 697 | 683 | 689 | -0.14% | 9,600 | 50億1640万 | +1.03% | 32.13 | 2.58 |
08/08 | 689 | 700 | 673 | 690 | -0.58% | 23,500 | 50億2368万 | +1.17% | 32.18 | 2.58 |
08/07 | 665 | 694 | 665 | 694 | +4.05% | 8,400 | 50億5280万 | +1.76% | 32.36 | 2.59 |
08/04 | 669 | 673 | 661 | 667 | -0.89% | 15,100 | 48億5622万 | -2.2% | 31.1 | 2.49 |
08/03 | 680 | 680 | 670 | 673 | -1.9% | 12,200 | 48億9991万 | -1.75% | 31.38 | 2.52 |
08/02 | 689 | 691 | 680 | 686 | -0.29% | 9,900 | 49億9456万 | 0% | 31.99 | 2.56 |
08/01 | 693 | 700 | 688 | 688 | -0.72% | 12,300 | 50億912万 | +0.29% | 32.08 | 2.57 |
07/31 | 694 | 714 | 688 | 693 | +0.14% | 44,200 | 50億4552万 | +1.02% | 32.32 | 2.59 |
07/28 | 706 | 711 | 684 | 692 | -3.35% | 24,500 | 50億3824万 | +0.73% | 32.27 | 2.59 |
07/27 | 699 | 745 | 694 | 716 | +1.85% | 115,500 | 52億1298万 | +4.37% | 33.39 | 2.68 |
07/26 | 699 | 710 | 685 | 703 | +0.43% | 21,300 | 51億1833万 | +2.93% | 32.78 | 2.63 |
07/25 | 710 | 717 | 690 | 700 | -1.96% | 120,300 | 50億9649万 | +2.79% | 32.64 | 2.62 |
07/24 | 694 | 714 | 689 | 714 | +3.48% | 38,700 | 51億9841万 | +5.15% | 33.29 | 2.67 |
07/21 | 682 | 696 | 677 | 690 | +1.17% | 36,300 | 50億2368万 | +2.07% | 32.18 | 2.58 |
07/20 | 672 | 684 | 672 | 682 | +2.4% | 18,200 | 49億6543万 | +1.34% | 31.8 | 2.55 |
07/19 | 650 | 671 | 650 | 666 | +2.62% | 7,500 | 48億4894万 | -0.75% | 31.06 | 2.49 |
07/18 | 650 | 657 | 649 | 649 | -0.61% | 7,800 | 47億2517万 | -2.99% | 30.26 | 2.43 |
07/14 | 649 | 659 | 640 | 653 | +0.15% | 17,300 | 47億5429万 | -2.39% | 30.45 | 2.44 |
07/13 | 639 | 654 | 639 | 652 | +1.09% | 7,700 | 47億4701万 | -2.25% | 30.4 | 2.44 |
07/12 | 660 | 660 | 645 | 645 | -3.15% | 21,900 | 46億9605万 | -3.15% | 30.08 | 2.41 |
07/11 | 674 | 675 | 654 | 666 | -1.33% | 15,900 | 48億4894万 | +0.15% | 31.06 | 2.49 |
07/10 | 692 | 692 | 670 | 675 | -2.6% | 18,100 | 49億1447万 | +1.66% | 31.48 | 2.52 |
07/07 | 671 | 694 | 667 | 693 | +1.17% | 20,300 | 50億4552万 | +4.68% | 32.32 | 2.59 |
07/06 | 681 | 688 | 672 | 685 | -0.29% | 14,800 | 49億8727万 | +3.95% | 31.94 | 2.56 |
07/05 | 682 | 691 | 670 | 687 | +0.59% | 13,300 | 50億184万 | +4.73% | 32.04 | 2.57 |