PBR
2023/06/15~2023/11/08
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 |
11/08 | 1,165 | 1,167 | 1,143 | 1,153 | -1.54% | 79,700 | 285億4113万 | +0.09% | 4.53 | 0.67 |
11/07 | 1,171 | 1,176 | 1,163 | 1,171 | +1.56% | 52,000 | 289億8669万 | +1.65% | 4.6 | 0.68 |
11/06 | 1,168 | 1,173 | 1,153 | 1,153 | -1.37% | 53,700 | 285億4113万 | +0.09% | 4.53 | 0.67 |
11/02 | 1,182 | 1,182 | 1,120 | 1,169 | -0.43% | 70,900 | 289億3719万 | +1.39% | 4.6 | 0.68 |
11/01 | 1,176 | 1,179 | 1,166 | 1,174 | +0.77% | 38,500 | 290億6096万 | +1.65% | 4.61 | 0.68 |
10/31 | 1,160 | 1,166 | 1,136 | 1,165 | +2.82% | 63,000 | 288億3817万 | +0.78% | 4.58 | 0.67 |
10/30 | 1,161 | 1,162 | 1,128 | 1,133 | -2.33% | 55,600 | 280億4605万 | -2.16% | 4.45 | 0.66 |
10/27 | 1,146 | 1,162 | 1,140 | 1,160 | +2.11% | 47,900 | 287億1440万 | 0% | 4.56 | 0.67 |
10/26 | 1,140 | 1,161 | 1,133 | 1,136 | 0% | 43,400 | 281億2031万 | -2.15% | 4.47 | 0.66 |
10/25 | 1,130 | 1,147 | 1,126 | 1,136 | -0.09% | 149,100 | 281億2031万 | -2.41% | 4.47 | 0.66 |
10/24 | 1,128 | 1,141 | 1,114 | 1,137 | +0.09% | 173,000 | 281億4507万 | -2.57% | 4.47 | 0.66 |
10/23 | 1,141 | 1,146 | 1,136 | 1,136 | -1.39% | 217,100 | 281億2031万 | -2.99% | 4.47 | 0.66 |
10/20 | 1,148 | 1,156 | 1,141 | 1,152 | +0.52% | 20,800 | 285億1637万 | -1.96% | 4.53 | 0.67 |
10/19 | 1,142 | 1,160 | 1,140 | 1,146 | +0.35% | 40,100 | 283億6785万 | -2.72% | 4.5 | 0.66 |
10/18 | 1,141 | 1,148 | 1,132 | 1,142 | +0.18% | 44,000 | 282億6883万 | -3.3% | 4.49 | 0.66 |
10/17 | 1,150 | 1,156 | 1,132 | 1,140 | 0% | 33,800 | 282億1933万 | -3.72% | 4.48 | 0.66 |
10/16 | 1,153 | 1,158 | 1,137 | 1,140 | -1.89% | 44,200 | 282億1933万 | -3.88% | 4.48 | 0.66 |
10/13 | 1,178 | 1,186 | 1,157 | 1,162 | -2.35% | 53,300 | 287億6391万 | -2.19% | 4.57 | 0.67 |
10/12 | 1,191 | 1,194 | 1,178 | 1,190 | -0.34% | 33,300 | 294億5702万 | +0.08% | 4.68 | 0.69 |
10/11 | 1,199 | 1,207 | 1,190 | 1,194 | -0.42% | 57,600 | 295億5603万 | +0.42% | 4.69 | 0.69 |
10/10 | 1,180 | 1,199 | 1,177 | 1,199 | +5.92% | 102,200 | 296億7980万 | +0.84% | 4.71 | 0.69 |
10/06 | 1,125 | 1,141 | 1,125 | 1,132 | +0.18% | 41,700 | 280億2130万 | -4.71% | 4.45 | 0.66 |
10/05 | 1,121 | 1,132 | 1,115 | 1,130 | +0.98% | 48,600 | 279億7179万 | -5.04% | 4.44 | 0.65 |
10/04 | 1,143 | 1,143 | 1,113 | 1,119 | -1.41% | 73,100 | 276億9950万 | -6.05% | 4.4 | 0.65 |
10/03 | 1,148 | 1,148 | 1,133 | 1,135 | -0.79% | 40,800 | 280億9556万 | -4.94% | 4.46 | 0.66 |
10/02 | 1,165 | 1,170 | 1,144 | 1,144 | -1.89% | 52,400 | 283億1834万 | -4.27% | 4.5 | 0.66 |
09/29 | 1,187 | 1,190 | 1,159 | 1,166 | -1.93% | 62,300 | 288億6293万 | -2.51% | 8.25 | 0.69 |
09/28 | 1,194 | 1,201 | 1,185 | 1,189 | -2.22% | 61,200 | 294億3226万 | -0.59% | 8.41 | 0.7 |
09/27 | 1,196 | 1,217 | 1,186 | 1,216 | +1.16% | 82,100 | 301億62万 | +1.76% | 8.6 | 0.72 |
09/26 | 1,212 | 1,216 | 1,199 | 1,202 | -0.17% | 52,800 | 297億5406万 | +0.75% | 8.5 | 0.71 |
09/25 | 1,200 | 1,205 | 1,186 | 1,204 | +1.26% | 86,700 | 298億357万 | +1.09% | 8.52 | 0.71 |
09/22 | 1,186 | 1,194 | 1,182 | 1,189 | -0.75% | 69,300 | 294億3226万 | 0% | 8.41 | 0.7 |
09/21 | 1,190 | 1,208 | 1,187 | 1,198 | +0.25% | 54,400 | 296億5505万 | +0.93% | 8.48 | 0.71 |
09/20 | 1,225 | 1,225 | 1,191 | 1,195 | -1.97% | 138,800 | 295億8079万 | +0.84% | 8.45 | 0.71 |
09/19 | 1,237 | 1,237 | 1,208 | 1,219 | -1.85% | 162,200 | 301億7488万 | +3.13% | 8.62 | 0.72 |
09/15 | 1,243 | 1,246 | 1,230 | 1,242 | +0.24% | 81,100 | 307億4421万 | +5.52% | 8.79 | 0.73 |
09/14 | 1,232 | 1,242 | 1,232 | 1,239 | +1.06% | 48,200 | 306億6995万 | +5.72% | 8.77 | 0.73 |
09/13 | 1,217 | 1,229 | 1,214 | 1,226 | +0.49% | 36,500 | 303億4815万 | +5.15% | 8.67 | 0.72 |
09/12 | 1,215 | 1,228 | 1,213 | 1,220 | +0.99% | 42,300 | 301億9963万 | +4.81% | 8.63 | 0.72 |
09/11 | 1,196 | 1,208 | 1,195 | 1,208 | +1.85% | 40,700 | 299億259万 | +3.96% | 8.55 | 0.71 |
09/08 | 1,195 | 1,203 | 1,186 | 1,186 | -0.67% | 59,100 | 293億5800万 | +2.24% | 8.39 | 0.7 |
09/07 | 1,195 | 1,196 | 1,184 | 1,194 | -0.08% | 56,400 | 295億5603万 | +3.11% | 8.45 | 0.7 |
09/06 | 1,194 | 1,200 | 1,188 | 1,195 | +0.42% | 67,700 | 295億8079万 | +3.2% | 8.45 | 0.71 |
09/05 | 1,180 | 1,194 | 1,176 | 1,190 | +0.93% | 82,000 | 294億5702万 | +2.76% | 8.42 | 0.7 |
09/04 | 1,180 | 1,183 | 1,175 | 1,179 | +0.08% | 66,800 | 291億8473万 | +1.9% | 8.34 | 0.7 |
09/01 | 1,175 | 1,181 | 1,171 | 1,178 | +0.26% | 40,400 | 291億5997万 | +1.9% | 8.33 | 0.7 |
08/31 | 1,174 | 1,185 | 1,171 | 1,175 | +0.09% | 46,400 | 290億8571万 | +1.64% | 8.31 | 0.69 |
08/30 | 1,180 | 1,182 | 1,168 | 1,174 | -0.25% | 63,200 | 290億6096万 | +1.56% | 8.31 | 0.69 |
08/29 | 1,184 | 1,186 | 1,177 | 1,177 | -0.34% | 56,000 | 291億3522万 | +1.82% | 8.33 | 0.69 |
08/28 | 1,170 | 1,183 | 1,170 | 1,181 | +1.81% | 60,700 | 292億3423万 | +2.16% | 8.36 | 0.7 |
08/25 | 1,159 | 1,169 | 1,155 | 1,160 | 0% | 40,900 | 287億1440万 | +0.52% | 8.21 | 0.68 |
08/24 | 1,163 | 1,166 | 1,156 | 1,160 | -0.26% | 23,300 | 287億1440万 | +0.61% | 8.21 | 0.68 |
08/23 | 1,156 | 1,165 | 1,155 | 1,163 | -0.51% | 30,200 | 287億8866万 | +0.95% | 8.23 | 0.69 |
08/22 | 1,160 | 1,169 | 1,151 | 1,169 | +1.48% | 41,000 | 289億3719万 | +1.65% | 8.27 | 0.69 |
08/21 | 1,157 | 1,168 | 1,152 | 1,152 | -0.26% | 34,600 | 285億1637万 | +0.35% | 8.15 | 0.68 |
08/18 | 1,135 | 1,163 | 1,128 | 1,155 | +1.49% | 83,000 | 285億9063万 | +0.79% | 8.17 | 0.68 |
08/17 | 1,161 | 1,161 | 1,126 | 1,138 | -1.9% | 117,800 | 281億6982万 | -0.52% | 8.05 | 0.67 |
08/16 | 1,197 | 1,197 | 1,148 | 1,160 | +4.79% | 354,800 | 287億1440万 | +1.4% | 8.21 | 0.68 |
08/15 | 1,104 | 1,108 | 1,098 | 1,107 | +0.27% | 35,500 | 274億245万 | -3.06% | 7.83 | 0.65 |
08/14 | 1,110 | 1,118 | 1,096 | 1,104 | +0.09% | 54,500 | 273億2819万 | -3.41% | 7.81 | 0.65 |
08/10 | 1,101 | 1,105 | 1,088 | 1,103 | +0.18% | 89,800 | 273億344万 | -3.58% | 7.8 | 0.65 |
08/09 | 1,102 | 1,112 | 1,088 | 1,101 | -6.06% | 236,800 | 272億5393万 | -3.93% | 7.79 | 0.65 |
08/08 | 1,170 | 1,176 | 1,165 | 1,172 | +0.43% | 35,000 | 290億1145万 | +2.18% | 8.29 | 0.69 |
08/07 | 1,147 | 1,174 | 1,146 | 1,167 | +1.48% | 48,900 | 288億8768万 | +1.74% | 8.26 | 0.69 |
08/04 | 1,150 | 1,155 | 1,142 | 1,150 | -0.35% | 39,300 | 284億6687万 | +0.26% | 8.14 | 0.68 |
08/03 | 1,175 | 1,175 | 1,153 | 1,154 | -2.2% | 58,200 | 285億6588万 | +0.52% | 8.16 | 0.68 |
08/02 | 1,181 | 1,187 | 1,170 | 1,180 | -0.76% | 68,400 | 292億948万 | +2.7% | 8.35 | 0.7 |
08/01 | 1,174 | 1,189 | 1,168 | 1,189 | +1.8% | 52,900 | 294億3226万 | +3.57% | 8.41 | 0.7 |
07/31 | 1,180 | 1,186 | 1,164 | 1,168 | -0.17% | 56,600 | 289億1243万 | +1.92% | 8.26 | 0.69 |
07/28 | 1,168 | 1,173 | 1,158 | 1,170 | -0.76% | 59,000 | 289億6194万 | +2.09% | 8.28 | 0.69 |
07/27 | 1,170 | 1,184 | 1,161 | 1,179 | +0.34% | 52,900 | 291億8473万 | +2.97% | 8.34 | 0.7 |
07/26 | 1,170 | 1,180 | 1,162 | 1,175 | +0.77% | 42,000 | 290億8571万 | +2.71% | 8.31 | 0.69 |
07/25 | 1,172 | 1,172 | 1,159 | 1,166 | -0.43% | 59,000 | 288億6293万 | +2.01% | 8.25 | 0.69 |
07/24 | 1,151 | 1,171 | 1,144 | 1,171 | +2.72% | 100,600 | 289億8669万 | +2.63% | 8.28 | 0.69 |
07/21 | 1,133 | 1,143 | 1,128 | 1,140 | +0.62% | 32,700 | 282億1933万 | +0.18% | 8.07 | 0.67 |
07/20 | 1,140 | 1,140 | 1,127 | 1,133 | -0.18% | 33,500 | 280億4605万 | -0.35% | 8.02 | 0.67 |
07/19 | 1,122 | 1,136 | 1,120 | 1,135 | +2.07% | 49,300 | 280億9556万 | -0.18% | 8.03 | 0.67 |
07/18 | 1,110 | 1,120 | 1,110 | 1,112 | +0.18% | 43,400 | 275億2622万 | -2.2% | 7.87 | 0.66 |
07/14 | 1,113 | 1,117 | 1,106 | 1,110 | -0.36% | 29,700 | 274億7671万 | -2.46% | 7.85 | 0.66 |
07/13 | 1,108 | 1,118 | 1,101 | 1,114 | +0.36% | 47,000 | 275億7573万 | -2.19% | 7.88 | 0.66 |
07/12 | 1,121 | 1,121 | 1,109 | 1,110 | -1.07% | 54,800 | 274億7671万 | -2.55% | 7.85 | 0.66 |
07/11 | 1,127 | 1,130 | 1,116 | 1,122 | -0.27% | 62,900 | 277億7376万 | -1.49% | 7.94 | 0.66 |
07/10 | 1,125 | 1,132 | 1,123 | 1,125 | -0.35% | 57,600 | 278億4802万 | -1.32% | 7.96 | 0.66 |
07/07 | 1,130 | 1,138 | 1,120 | 1,129 | -0.35% | 50,100 | 279億4704万 | -1.05% | 7.99 | 0.67 |
07/06 | 1,140 | 1,140 | 1,131 | 1,133 | -0.7% | 56,600 | 280億4605万 | -0.79% | 8.02 | 0.67 |
07/05 | 1,133 | 1,141 | 1,125 | 1,141 | -0.09% | 63,600 | 282億4408万 | -0.09% | 8.07 | 0.67 |
07/04 | 1,155 | 1,155 | 1,141 | 1,142 | -1.81% | 63,200 | 282億6883万 | 0% | 8.08 | 0.67 |
07/03 | 1,174 | 1,178 | 1,163 | 1,163 | 0% | 31,700 | 287億8866万 | +1.75% | 8.23 | 0.69 |
06/30 | 1,169 | 1,169 | 1,160 | 1,163 | -0.94% | 39,000 | 287億8866万 | +1.57% | 8.23 | 0.7 |
06/29 | 1,175 | 1,182 | 1,168 | 1,174 | +0.09% | 57,200 | 290億6096万 | +2.53% | 8.31 | 0.71 |
06/28 | 1,156 | 1,173 | 1,152 | 1,173 | +1.3% | 88,000 | 290億3620万 | +2.27% | 8.3 | 0.7 |
06/27 | 1,181 | 1,184 | 1,156 | 1,158 | +0.43% | 91,800 | 286億6490万 | +0.87% | 8.19 | 0.7 |
06/26 | 1,151 | 1,163 | 1,133 | 1,153 | +0.26% | 49,900 | 285億4113万 | +0.26% | 8.16 | 0.69 |
06/23 | 1,167 | 1,177 | 1,149 | 1,150 | -0.95% | 61,600 | 284億6687万 | -0.17% | 8.14 | 0.69 |
06/22 | 1,157 | 1,163 | 1,151 | 1,161 | +0.87% | 46,100 | 287億3916万 | +0.61% | 8.21 | 0.7 |
06/21 | 1,140 | 1,155 | 1,139 | 1,151 | +0.96% | 73,000 | 284億9162万 | -0.17% | 8.14 | 0.69 |
06/20 | 1,125 | 1,140 | 1,122 | 1,140 | +1.51% | 75,400 | 282億1933万 | -1.21% | 8.07 | 0.69 |
06/19 | 1,114 | 1,123 | 1,111 | 1,123 | +1.45% | 68,700 | 277億9851万 | -2.69% | 7.95 | 0.67 |
06/16 | 1,117 | 1,118 | 1,107 | 1,107 | -0.54% | 115,700 | 274億245万 | -4.24% | 7.83 | 0.67 |
06/15 | 1,125 | 1,129 | 1,113 | 1,113 | -1.42% | 47,400 | 275億5097万 | -3.97% | 7.87 | 0.67 |