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 | 391 | 394 | 375 | 377 | -4.31% | 1,154,400 | 317億5346万 | -5.04% | - | 6.53 |
11/24 | 402 | 404 | 393 | 394 | -1.5% | 539,300 | 331億8531万 | -0.76% | - | 6.83 |
11/22 | 400 | 401 | 393 | 400 | +0.25% | 494,600 | 336億9068万 | +0.76% | - | 6.93 |
11/21 | 400 | 406 | 393 | 399 | +0.76% | 628,900 | 335億718万 | +0.5% | - | 6.89 |
11/20 | 389 | 406 | 386 | 396 | +1.02% | 838,400 | 332億5524万 | -0.25% | - | 6.84 |
11/17 | 412 | 419 | 390 | 392 | -6.44% | 870,500 | 329億1933万 | -1.26% | - | 6.77 |
11/16 | 392 | 419 | 387 | 419 | +5.01% | 1,065,000 | 351億8674万 | +5.28% | - | 7.24 |
11/15 | 398 | 406 | 386 | 399 | -7.21% | 2,896,400 | 335億718万 | +0.25% | - | 6.89 |
11/14 | 428 | 432 | 417 | 430 | 0% | 1,098,300 | 361億1049万 | +8.04% | - | 7.43 |
11/13 | 426 | 435 | 423 | 430 | +2.87% | 957,700 | 361億1049万 | +8.31% | - | 7.43 |
11/10 | 430 | 431 | 415 | 418 | -4.35% | 727,400 | 351億276万 | +5.82% | - | 7.22 |
11/09 | 424 | 437 | 415 | 437 | +2.34% | 684,300 | 366億9834万 | +11.48% | - | 7.55 |
11/08 | 429 | 435 | 423 | 427 | -0.23% | 737,600 | 358億5856万 | +9.49% | - | 7.38 |
11/07 | 423 | 432 | 420 | 428 | +1.18% | 832,000 | 359億4254万 | +10.03% | - | 7.39 |
11/06 | 405 | 424 | 405 | 423 | +7.36% | 1,069,800 | 355億2265万 | +9.02% | - | 7.31 |
11/02 | 377 | 394 | 375 | 394 | +6.2% | 597,200 | 330億8729万 | +1.81% | - | 6.81 |
11/01 | 379 | 379 | 362 | 371 | -0.54% | 441,700 | 311億5580万 | -4.38% | - | 6.41 |
10/31 | 357 | 373 | 352 | 373 | +4.48% | 582,000 | 313億2375万 | -4.11% | - | 6.44 |
10/30 | 361 | 364 | 354 | 357 | -2.72% | 484,000 | 299億8011万 | -8.46% | - | 6.17 |
10/27 | 363 | 369 | 353 | 367 | +1.38% | 563,200 | 308億1988万 | -6.38% | - | 6.34 |
10/26 | 379 | 379 | 362 | 362 | -4.74% | 685,400 | 303億9999万 | -7.89% | - | 6.25 |
10/25 | 395 | 398 | 380 | 380 | -2.81% | 615,700 | 319億1160万 | -3.8% | - | 6.56 |
10/24 | 377 | 394 | 363 | 391 | +6.25% | 800,600 | 328億3535万 | -1.26% | - | 6.75 |
10/23 | 385 | 385 | 368 | 368 | -3.92% | 479,700 | 308億7332万 | -6.84% | - | 6.35 |
10/20 | 380 | 387 | 377 | 383 | -0.52% | 612,000 | 321億3174万 | -3.28% | - | 6.61 |
10/19 | 396 | 401 | 385 | 385 | -3.99% | 847,200 | 322億9953万 | -2.78% | - | 6.64 |
10/18 | 402 | 402 | 394 | 401 | +0.25% | 690,000 | 336億4185万 | +1.01% | - | 6.92 |
10/17 | 400 | 405 | 397 | 400 | +1.27% | 341,100 | 335億5796万 | +1.01% | - | 6.9 |
10/16 | 400 | 401 | 391 | 395 | -1.25% | 590,200 | 331億3848万 | -0.25% | - | 6.82 |
10/13 | 404 | 409 | 400 | 400 | -1.96% | 300,400 | 335億5796万 | +1.01% | - | 6.9 |
10/12 | 413 | 413 | 398 | 408 | -0.73% | 505,900 | 342億2911万 | +3.03% | - | 7.04 |
10/11 | 419 | 420 | 407 | 411 | -0.72% | 461,900 | 344億8080万 | +3.79% | - | 7.09 |
10/10 | 399 | 416 | 397 | 414 | +3.76% | 728,100 | 347億3248万 | +4.81% | - | 7.14 |
10/06 | 381 | 400 | 381 | 399 | +4.72% | 549,000 | 334億7406万 | +1.01% | - | 6.88 |
10/05 | 361 | 385 | 360 | 381 | +7.93% | 1,147,100 | 319億6395万 | -3.54% | - | 6.57 |
10/04 | 370 | 376 | 351 | 353 | -6.61% | 1,211,500 | 296億1489万 | -10.86% | - | 6.09 |
10/03 | 393 | 396 | 375 | 378 | -3.82% | 803,600 | 317億1227万 | -5.03% | - | 6.52 |
10/02 | 412 | 412 | 393 | 393 | -3.68% | 368,200 | 329億7069万 | -1.75% | - | 6.78 |
09/29 | 404 | 409 | 400 | 408 | +0.99% | 376,900 | 342億2911万 | +1.75% | - | 7.13 |
09/28 | 421 | 421 | 399 | 404 | -2.18% | 539,700 | 338億9353万 | +0.5% | - | 7.06 |
09/27 | 395 | 413 | 394 | 413 | +2.99% | 593,300 | 346億4859万 | +2.74% | - | 7.21 |
09/26 | 413 | 415 | 398 | 401 | +0.75% | 944,600 | 336億4185万 | 0% | - | 7 |
09/25 | 401 | 402 | 393 | 398 | -0.25% | 469,700 | 333億9017万 | -0.75% | - | 6.95 |
09/22 | 385 | 402 | 381 | 399 | +2.05% | 665,700 | 334億7406万 | -0.5% | - | 6.97 |
09/21 | 412 | 413 | 391 | 391 | -4.63% | 914,200 | 327億8237万 | -2.49% | - | 6.83 |
09/20 | 412 | 419 | 404 | 410 | +0.99% | 599,300 | 343億7538万 | +1.99% | - | 7.16 |
09/19 | 383 | 407 | 378 | 406 | +6.28% | 1,123,900 | 340億4001万 | +0.5% | - | 7.09 |
09/15 | 390 | 396 | 375 | 382 | -1.8% | 1,193,100 | 320億2779万 | -5.68% | - | 6.67 |
09/14 | 392 | 396 | 385 | 389 | -0.77% | 631,000 | 326億1469万 | -4.42% | - | 6.79 |
09/13 | 391 | 402 | 391 | 392 | 0% | 334,500 | 328億6622万 | -4.16% | - | 6.84 |
09/12 | 390 | 407 | 390 | 392 | +1.03% | 769,800 | 328億6622万 | -4.62% | - | 6.84 |
09/11 | 389 | 396 | 387 | 388 | +0.26% | 341,900 | 325億3085万 | -6.28% | - | 6.77 |
09/08 | 386 | 391 | 384 | 387 | -1.78% | 630,000 | 324億4700万 | -6.97% | - | 6.76 |
09/07 | 399 | 399 | 390 | 394 | -1.99% | 514,100 | 330億3390万 | -5.97% | - | 6.88 |
09/06 | 405 | 407 | 399 | 402 | -1.23% | 350,900 | 337億464万 | -4.74% | - | 7.02 |
09/05 | 401 | 412 | 399 | 407 | +0.99% | 240,100 | 341億2385万 | -4.01% | - | 7.1 |
09/04 | 403 | 413 | 399 | 403 | -0.74% | 283,600 | 337億8848万 | -5.4% | - | 7.03 |
09/01 | 399 | 406 | 395 | 406 | +1% | 300,600 | 340億4001万 | -5.36% | - | 7.09 |
08/31 | 404 | 406 | 396 | 402 | +0.75% | 429,500 | 337億464万 | -6.73% | - | 7.02 |
08/30 | 416 | 417 | 399 | 399 | -3.62% | 705,100 | 334億5311万 | -8.06% | - | 6.96 |
08/29 | 411 | 418 | 409 | 414 | +0.98% | 354,700 | 347億1075万 | -5.26% | - | 7.23 |
08/28 | 424 | 425 | 408 | 410 | -4.43% | 576,000 | 343億7538万 | -6.61% | - | 7.16 |
08/25 | 413 | 432 | 405 | 429 | +1.9% | 630,800 | 359億6838万 | -2.72% | - | 7.49 |
08/24 | 417 | 436 | 417 | 421 | +4.47% | 1,529,800 | 352億9765万 | -4.75% | - | 7.35 |
08/23 | 398 | 405 | 395 | 403 | +0.25% | 397,300 | 337億8848万 | -9.44% | - | 7.03 |
08/22 | 401 | 412 | 399 | 402 | -0.25% | 840,100 | 337億464万 | -10.47% | - | 7.02 |
08/21 | 395 | 406 | 389 | 403 | +2.28% | 618,500 | 337億5777万 | -10.84% | - | 7.03 |
08/18 | 389 | 395 | 379 | 394 | -0.76% | 1,282,000 | 330億388万 | -13.6% | - | 6.87 |
08/17 | 419 | 421 | 393 | 397 | -7.03% | 2,067,400 | 332億5518万 | -13.7% | - | 6.92 |
08/16 | 439 | 448 | 425 | 427 | -4.26% | 954,100 | 357億6816万 | -7.97% | - | 7.45 |
08/15 | 433 | 461 | 428 | 446 | +4.94% | 2,823,500 | 373億5972万 | -4.29% | - | 7.78 |
08/14 | 451 | 451 | 422 | 425 | -4.06% | 1,339,600 | 356億63万 | -8.99% | - | 7.41 |
08/10 | 445 | 445 | 436 | 443 | -1.12% | 420,400 | 371億842万 | -5.94% | - | 7.73 |
08/09 | 440 | 450 | 440 | 448 | +1.13% | 426,400 | 375億2725万 | -5.49% | - | 7.81 |
08/08 | 451 | 457 | 442 | 443 | -3.49% | 556,300 | 371億842万 | -7.13% | - | 7.73 |
08/07 | 438 | 460 | 436 | 459 | +3.61% | 539,000 | 384億4868万 | -4.77% | - | 8 |
08/04 | 450 | 455 | 442 | 443 | -1.99% | 634,000 | 371億842万 | -8.47% | - | 7.73 |
08/03 | 455 | 460 | 452 | 452 | -2.16% | 615,400 | 378億6232万 | -7.38% | - | 7.88 |
08/02 | 457 | 463 | 455 | 462 | -0.65% | 340,100 | 386億9998万 | -5.91% | - | 8.06 |
08/01 | 465 | 467 | 458 | 465 | +1.53% | 623,400 | 389億5128万 | -5.87% | - | 8.11 |
07/31 | 469 | 469 | 455 | 458 | -1.29% | 431,200 | 383億6491万 | -8.03% | - | 7.99 |
07/28 | 456 | 468 | 453 | 464 | +0.22% | 510,000 | 388億6751万 | -7.94% | - | 8.09 |
07/27 | 470 | 470 | 457 | 463 | -3.14% | 697,000 | 387億8375万 | -9.57% | - | 8.07 |
07/26 | 465 | 480 | 461 | 478 | +2.36% | 703,800 | 400億4024万 | -8.08% | - | 8.34 |
07/25 | 476 | 476 | 464 | 467 | -1.48% | 650,100 | 391億1881万 | -11.39% | - | 8.14 |
07/24 | 462 | 474 | 458 | 474 | +3.72% | 712,600 | 397億517万 | -11.24% | - | 8.27 |
07/21 | 453 | 462 | 446 | 457 | -0.87% | 1,475,300 | 382億4870万 | -15.68% | - | 7.96 |
07/20 | 487 | 487 | 461 | 461 | -5.73% | 1,457,700 | 385億8348万 | -15.72% | - | 8.03 |
07/19 | 504 | 505 | 475 | 489 | -1.61% | 1,388,900 | 409億2695万 | -11.73% | - | 8.52 |
07/18 | 490 | 502 | 474 | 497 | +0.2% | 2,010,500 | 415億9651万 | -11.09% | - | 8.66 |
07/14 | 501 | 502 | 485 | 496 | +0.2% | 1,373,500 | 415億1281万 | -12.06% | - | 8.64 |
07/13 | 483 | 500 | 478 | 495 | +3.13% | 824,800 | 414億2912万 | -12.54% | - | 8.62 |
07/12 | 499 | 502 | 479 | 480 | -3.81% | 753,600 | 401億7369万 | -15.79% | - | 8.36 |
07/11 | 494 | 504 | 488 | 499 | +4.39% | 1,328,000 | 417億6390万 | -13.37% | - | 8.69 |
07/10 | 479 | 492 | 471 | 478 | -1.85% | 993,200 | 400億630万 | -17.73% | - | 8.33 |
07/07 | 489 | 501 | 470 | 487 | -3.94% | 2,512,800 | 407億5956万 | -16.75% | - | 8.49 |
07/06 | 520 | 524 | 504 | 507 | -4.34% | 1,358,200 | 424億3346万 | -13.78% | - | 8.83 |
07/05 | 519 | 533 | 515 | 530 | +0.19% | 1,210,300 | 443億5845万 | -9.71% | - | 9.23 |
07/04 | 541 | 546 | 523 | 529 | -3.99% | 1,441,600 | 442億7476万 | -9.73% | - | 9.22 |
07/03 | 580 | 582 | 543 | 551 | +4.36% | 2,535,400 | 461億1605万 | -5.49% | - | 9.6 |