PBR
2023/07/31~2023/12/22
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 |
12/22 | 492 | 508 | 483 | 485 | -2.22% | 13,700 | 20億33万 | -9.51% | - | 2.03 |
12/21 | 502 | 522 | 489 | 496 | -1.78% | 9,300 | 20億4570万 | -7.98% | - | 2.08 |
12/20 | 520 | 526 | 501 | 505 | -4.72% | 13,100 | 20億8282万 | -7% | - | 2.11 |
12/19 | 534 | 534 | 516 | 530 | -2.39% | 24,900 | 21億8593万 | -2.93% | - | 2.22 |
12/18 | 492 | 575 | 490 | 543 | +9.26% | 126,800 | 22億3954万 | -0.91% | - | 2.27 |
12/15 | 496 | 497 | 492 | 497 | -0.4% | 2,500 | 20億4982万 | -9.64% | - | 2.08 |
12/14 | 491 | 499 | 490 | 499 | +0.81% | 9,600 | 20億5807万 | -9.93% | - | 2.09 |
12/13 | 502 | 502 | 492 | 495 | -1.59% | 27,200 | 20億4157万 | -11.13% | - | 2.07 |
12/12 | 522 | 522 | 503 | 503 | -3.64% | 5,200 | 20億7457万 | -10.34% | - | 2.11 |
12/11 | 534 | 534 | 520 | 522 | -0.38% | 5,600 | 21億5293万 | -7.45% | - | 2.19 |
12/08 | 536 | 536 | 522 | 524 | -2.24% | 10,300 | 21億6118万 | -7.42% | - | 2.19 |
12/07 | 542 | 543 | 532 | 536 | -1.29% | 3,800 | 22億1067万 | -5.47% | - | 2.24 |
12/06 | 546 | 547 | 541 | 543 | -0.55% | 3,500 | 22億3954万 | -4.57% | - | 2.27 |
12/05 | 545 | 550 | 545 | 546 | -0.55% | 2,200 | 22億5192万 | -4.21% | - | 2.29 |
12/04 | 542 | 550 | 542 | 549 | +1.29% | 1,100 | 22億6429万 | -4.02% | - | 2.3 |
12/01 | 559 | 561 | 533 | 542 | -3.04% | 7,700 | 22億3542万 | -5.57% | - | 2.27 |
11/30 | 566 | 566 | 559 | 559 | -1.58% | 5,600 | 23億553万 | -2.78% | - | 2.3 |
11/29 | 564 | 570 | 564 | 568 | +0.53% | 7,000 | 23億4265万 | -1.39% | - | 2.34 |
11/28 | 568 | 571 | 564 | 565 | -0.35% | 4,100 | 23億3028万 | -2.25% | - | 2.32 |
11/27 | 566 | 576 | 566 | 567 | +0.18% | 18,800 | 23億3853万 | -2.07% | - | 2.33 |
11/24 | 565 | 569 | 564 | 566 | 0% | 3,200 | 23億3441万 | -2.41% | - | 2.33 |
11/22 | 570 | 570 | 562 | 566 | 0% | 1,700 | 23億3441万 | -2.58% | - | 2.33 |
11/21 | 558 | 566 | 558 | 566 | +0.89% | 3,300 | 23億3441万 | -2.92% | - | 2.33 |
11/20 | 557 | 566 | 557 | 561 | +0.18% | 4,500 | 23億1378万 | -3.94% | - | 2.31 |
11/17 | 573 | 575 | 560 | 560 | -2.61% | 8,100 | 23億966万 | -4.44% | - | 2.3 |
11/16 | 580 | 585 | 572 | 575 | -3.36% | 5,500 | 23億7153万 | -2.38% | - | 2.36 |
11/15 | 583 | 605 | 572 | 595 | +3.3% | 9,400 | 24億5401万 | +0.51% | - | 2.45 |
11/14 | 576 | 579 | 573 | 576 | -0.52% | 1,200 | 23億7565万 | -3.03% | - | 2.37 |
11/13 | 594 | 594 | 572 | 579 | -1.53% | 6,300 | 23億8802万 | -3.02% | - | 2.38 |
11/10 | 590 | 594 | 585 | 588 | -1.18% | 1,900 | 24億2514万 | -2% | - | 2.42 |
11/09 | 600 | 601 | 580 | 595 | +1.88% | 3,700 | 24億5401万 | -1.16% | - | 2.45 |
11/08 | 589 | 616 | 573 | 584 | -0.85% | 6,500 | 24億864万 | -3.47% | - | 2.4 |
11/07 | 575 | 599 | 572 | 589 | +2.61% | 4,600 | 24億2927万 | -2.97% | - | 2.42 |
11/06 | 567 | 576 | 567 | 574 | +1.06% | 7,600 | 23億6740万 | -5.9% | - | 2.36 |
11/02 | 570 | 572 | 568 | 568 | -0.35% | 2,300 | 23億4265万 | -7.34% | - | 2.34 |
11/01 | 575 | 575 | 570 | 570 | -0.87% | 2,200 | 23億5090万 | -7.62% | - | 2.34 |
10/31 | 574 | 576 | 570 | 575 | +0.17% | 3,200 | 23億7153万 | -7.26% | - | 2.36 |
10/30 | 590 | 590 | 574 | 574 | -2.71% | 3,000 | 23億6740万 | -7.87% | - | 2.36 |
10/27 | 592 | 592 | 580 | 590 | -0.34% | 1,300 | 24億3339万 | -5.9% | - | 2.43 |
10/26 | 582 | 592 | 582 | 592 | +1.72% | 700 | 24億4164万 | -5.88% | - | 2.43 |
10/25 | 585 | 601 | 580 | 582 | -0.51% | 3,100 | 24億40万 | -7.91% | - | 2.39 |
10/24 | 599 | 599 | 580 | 585 | -2.82% | 3,100 | 24億1277万 | -8.02% | - | 2.41 |
10/23 | 594 | 606 | 594 | 602 | +1.01% | 700 | 24億8288万 | -5.79% | - | 2.48 |
10/20 | 582 | 601 | 582 | 596 | +1.02% | 1,100 | 24億5814万 | -7.17% | - | 2.45 |
10/19 | 600 | 600 | 590 | 590 | -1.67% | 6,500 | 24億3339万 | -8.53% | - | 2.43 |
10/18 | 604 | 604 | 600 | 600 | -0.66% | 900 | 24億7464万 | -7.41% | - | 2.47 |
10/17 | 633 | 633 | 601 | 604 | +0.17% | 2,300 | 24億9113万 | -7.22% | - | 2.48 |
10/16 | 636 | 636 | 603 | 603 | -0.66% | 3,900 | 24億8701万 | -7.8% | - | 2.48 |
10/13 | 600 | 610 | 600 | 607 | -5.16% | 9,500 | 25億351万 | -7.61% | - | 2.5 |
10/12 | 642 | 643 | 637 | 640 | -0.47% | 2,600 | 26億3961万 | -3.03% | - | 2.63 |
10/11 | 662 | 662 | 643 | 643 | -0.92% | 4,700 | 26億5198万 | -2.87% | - | 2.64 |
10/10 | 616 | 649 | 616 | 649 | +0.46% | 7,000 | 26億7673万 | -2.26% | - | 2.67 |
10/06 | 647 | 666 | 642 | 646 | -0.92% | 2,300 | 26億6436万 | -2.86% | - | 2.66 |
10/05 | 650 | 652 | 645 | 652 | +0.46% | 7,100 | 26億8910万 | -2.25% | - | 2.68 |
10/04 | 650 | 653 | 649 | 649 | -0.15% | 2,900 | 26億7673万 | -2.99% | - | 2.67 |
10/03 | 652 | 659 | 650 | 650 | -0.31% | 3,000 | 26億8086万 | -2.99% | - | 2.67 |
10/02 | 668 | 668 | 652 | 652 | -0.91% | 2,000 | 26億8910万 | -2.83% | - | 2.68 |
09/29 | 662 | 662 | 652 | 658 | +0.61% | 1,700 | 27億1385万 | -2.08% | - | 2.71 |
09/28 | 654 | 663 | 654 | 654 | -0.15% | 900 | 26億9735万 | -2.68% | - | 2.69 |
09/27 | 656 | 660 | 651 | 655 | -0.15% | 2,900 | 27億148万 | -2.67% | - | 2.69 |
09/26 | 660 | 665 | 654 | 656 | 0% | 2,600 | 27億560万 | -2.67% | - | 2.7 |
09/25 | 655 | 661 | 655 | 656 | +0.15% | 1,500 | 27億560万 | -2.67% | - | 2.7 |
09/22 | 656 | 659 | 655 | 655 | -0.91% | 2,200 | 27億148万 | -2.96% | - | 2.69 |
09/21 | 661 | 662 | 655 | 661 | -0.15% | 4,200 | 27億2622万 | -2.07% | - | 2.72 |
09/20 | 666 | 667 | 660 | 662 | -0.9% | 3,000 | 27億3035万 | -2.07% | - | 2.72 |
09/19 | 670 | 673 | 660 | 668 | -0.3% | 7,500 | 27億5509万 | -1.18% | - | 2.75 |
09/15 | 667 | 674 | 667 | 670 | +0.6% | 4,200 | 27億6334万 | -1.03% | - | 2.76 |
09/14 | 669 | 669 | 666 | 666 | -0.45% | 1,500 | 27億4685万 | -1.62% | - | 2.74 |
09/13 | 673 | 674 | 668 | 669 | -0.59% | 4,100 | 27億5922万 | -1.33% | - | 2.75 |
09/12 | 680 | 680 | 671 | 673 | -1.9% | 1,700 | 27億7572万 | -0.74% | - | 2.77 |
09/11 | 693 | 693 | 680 | 686 | +0.88% | 3,800 | 28億2933万 | +1.03% | - | 2.82 |
09/08 | 674 | 680 | 674 | 680 | +0.74% | 2,900 | 28億459万 | +0.15% | - | 2.8 |
09/07 | 683 | 688 | 675 | 675 | -1.6% | 2,500 | 27億8397万 | -0.59% | - | 2.78 |
09/06 | 692 | 692 | 681 | 686 | +0.59% | 2,300 | 28億2933万 | +0.88% | - | 2.82 |
09/05 | 681 | 684 | 672 | 682 | +0.15% | 2,500 | 28億1284万 | +0.15% | - | 2.8 |
09/04 | 680 | 686 | 666 | 681 | -0.73% | 2,700 | 28億871万 | 0% | - | 2.8 |
09/01 | 687 | 696 | 681 | 686 | -1.29% | 2,500 | 28億2933万 | +0.59% | - | 2.82 |
08/31 | 689 | 697 | 680 | 695 | +0.87% | 3,100 | 28億6645万 | +1.76% | - | 2.74 |
08/30 | 688 | 698 | 684 | 689 | 0% | 4,500 | 28億4171万 | +1.03% | - | 2.72 |
08/29 | 661 | 694 | 661 | 689 | +2.07% | 14,800 | 28億4171万 | +0.88% | - | 2.72 |
08/28 | 674 | 679 | 666 | 675 | +0.75% | 3,200 | 27億8397万 | -1.17% | - | 2.67 |
08/25 | 664 | 678 | 662 | 670 | -0.3% | 5,300 | 27億6334万 | -1.9% | - | 2.65 |
08/24 | 666 | 679 | 666 | 672 | +0.3% | 2,600 | 27億7159万 | -1.9% | - | 2.65 |
08/23 | 663 | 670 | 663 | 670 | 0% | 600 | 27億6334万 | -2.33% | - | 2.65 |
08/22 | 670 | 673 | 658 | 670 | 0% | 3,100 | 27億6334万 | -2.33% | - | 2.65 |
08/21 | 672 | 672 | 670 | 670 | +0.3% | 600 | 27億6334万 | -2.47% | - | 2.65 |
08/18 | 654 | 678 | 654 | 668 | -0.74% | 6,100 | 27億5509万 | -3.19% | - | 2.64 |
08/17 | 666 | 682 | 654 | 673 | +0.75% | 5,200 | 27億7572万 | -2.89% | - | 2.66 |
08/16 | 674 | 683 | 666 | 668 | -1.76% | 6,400 | 27億5509万 | -4.02% | - | 2.64 |
08/15 | 683 | 683 | 680 | 680 | -0.44% | 1,100 | 28億459万 | -2.44% | - | 2.69 |
08/14 | 708 | 708 | 683 | 683 | +0.74% | 6,200 | 28億1696万 | -2.29% | - | 2.7 |
08/10 | 678 | 680 | 674 | 678 | 0% | 2,800 | 27億9634万 | -3.28% | - | 2.68 |
08/09 | 680 | 680 | 677 | 678 | -0.29% | 1,000 | 27億9634万 | -3.56% | - | 2.68 |
08/08 | 683 | 685 | 680 | 680 | -1.02% | 1,500 | 28億459万 | -3.55% | - | 2.69 |
08/07 | 686 | 691 | 686 | 687 | -0.29% | 1,000 | 28億3346万 | -2.83% | - | 2.71 |
08/04 | 688 | 690 | 687 | 689 | -0.14% | 2,400 | 28億4171万 | -2.68% | - | 2.72 |
08/03 | 693 | 693 | 687 | 690 | -1% | 3,300 | 28億4583万 | -2.82% | - | 2.73 |
08/02 | 712 | 712 | 692 | 697 | +0.58% | 1,900 | 28億7470万 | -1.97% | - | 2.75 |
08/01 | 692 | 693 | 692 | 693 | -0.57% | 900 | 28億5820万 | -2.67% | - | 2.74 |
07/31 | 695 | 700 | 691 | 697 | +0.14% | 2,400 | 28億7470万 | -2.24% | - | 2.75 |