PBR
2023/08/02~2023/12/26
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 |
12/26 | 995 | 1,001 | 995 | 1,000 | +0.4% | 6,400 | 106億4900万 | +0.3% | 23.13 | 0.82 |
12/25 | 999 | 1,002 | 996 | 996 | -0.3% | 5,400 | 106億640万 | 0% | 23.04 | 0.81 |
12/22 | 1,003 | 1,003 | 997 | 999 | -0.4% | 1,600 | 106億3835万 | +0.4% | 23.11 | 0.82 |
12/21 | 995 | 1,003 | 995 | 1,003 | +0.2% | 4,300 | 106億8094万 | +0.91% | 23.2 | 0.82 |
12/20 | 998 | 1,005 | 994 | 1,001 | +0.3% | 4,200 | 106億5964万 | +0.7% | 23.15 | 0.82 |
12/19 | 1,006 | 1,006 | 997 | 998 | -0.4% | 2,300 | 106億2770万 | +0.6% | 23.08 | 0.81 |
12/18 | 1,001 | 1,005 | 994 | 1,002 | -0.1% | 7,600 | 106億7029万 | +1.11% | 23.18 | 0.82 |
12/15 | 1,000 | 1,005 | 996 | 1,003 | +0.3% | 12,400 | 106億8094万 | +1.31% | 23.2 | 0.82 |
12/14 | 995 | 1,003 | 988 | 1,000 | +0.81% | 6,700 | 106億4900万 | +1.11% | 23.13 | 0.82 |
12/13 | 996 | 1,000 | 992 | 992 | -0.4% | 3,300 | 105億6380万 | +0.51% | 22.94 | 0.81 |
12/12 | 1,004 | 1,004 | 993 | 996 | -0.4% | 1,400 | 106億640万 | +1.01% | 23.04 | 0.81 |
12/11 | 999 | 1,006 | 996 | 1,000 | +0.2% | 7,100 | 106億4900万 | +1.42% | 23.13 | 0.82 |
12/08 | 983 | 1,008 | 983 | 998 | +1.63% | 7,600 | 106億2770万 | +1.42% | 23.08 | 0.81 |
12/07 | 982 | 987 | 980 | 982 | -0.81% | 3,700 | 104億5731万 | -0.1% | 22.71 | 0.8 |
12/06 | 995 | 995 | 980 | 990 | -0.5% | 4,300 | 105億4251万 | +0.71% | 22.9 | 0.81 |
12/05 | 996 | 996 | 991 | 995 | -0.1% | 1,400 | 105億9575万 | +1.32% | 23.01 | 0.81 |
12/04 | 1,002 | 1,002 | 995 | 996 | -0.6% | 1,800 | 106億640万 | +1.53% | 23.04 | 0.81 |
12/01 | 1,007 | 1,007 | 1,001 | 1,002 | -0.5% | 3,000 | 106億7029万 | +2.24% | 23.18 | 0.82 |
11/30 | 1,000 | 1,009 | 1,000 | 1,007 | +0.8% | 4,600 | 107億2354万 | +2.86% | 23.29 | 0.82 |
11/29 | 1,008 | 1,008 | 999 | 999 | -0.89% | 5,900 | 106億3835万 | +2.15% | 23.11 | 0.82 |
11/28 | 1,009 | 1,019 | 1,008 | 1,008 | 0% | 11,300 | 107億3419万 | +3.17% | 23.31 | 0.82 |
11/27 | 996 | 1,008 | 996 | 1,008 | +1.2% | 116,000 | 107億3419万 | +3.28% | 23.31 | 0.82 |
11/24 | 983 | 996 | 978 | 996 | +1.84% | 11,000 | 106億640万 | +2.26% | 23.04 | 0.81 |
11/22 | 979 | 983 | 977 | 978 | -0.71% | 3,900 | 104億1472万 | +0.41% | 22.62 | 0.8 |
11/21 | 976 | 985 | 976 | 985 | +0.92% | 4,900 | 104億8926万 | +1.13% | 22.78 | 0.8 |
11/20 | 984 | 986 | 976 | 976 | +0.51% | 5,000 | 103億9342万 | +0.31% | 22.57 | 0.8 |
11/17 | 975 | 977 | 968 | 971 | -0.41% | 3,800 | 103億4017万 | -0.31% | 22.46 | 0.79 |
11/16 | 982 | 982 | 971 | 975 | -0.91% | 2,600 | 103億8277万 | +0.1% | 22.55 | 0.8 |
11/15 | 968 | 984 | 965 | 984 | +1.65% | 18,700 | 104億7861万 | +0.92% | 22.76 | 0.8 |
11/14 | 970 | 971 | 968 | 968 | 0% | 600 | 103億823万 | -0.72% | 22.39 | 0.79 |
11/13 | 971 | 978 | 967 | 968 | -0.31% | 3,000 | 103億823万 | -0.72% | 22.39 | 0.79 |
11/10 | 971 | 973 | 970 | 971 | -0.1% | 700 | 103億4017万 | -0.31% | 22.46 | 0.79 |
11/09 | 966 | 972 | 966 | 972 | +0.62% | 2,300 | 103億5082万 | -0.21% | 22.48 | 0.79 |
11/08 | 974 | 976 | 966 | 966 | -0.41% | 1,600 | 102億8693万 | -0.82% | 22.34 | 0.79 |
11/07 | 970 | 977 | 970 | 970 | -0.51% | 3,200 | 103億2953万 | -0.51% | 22.44 | 0.79 |
11/06 | 974 | 976 | 966 | 975 | +0.52% | 4,000 | 103億8277万 | 0% | 22.55 | 0.8 |
11/02 | 973 | 973 | 963 | 970 | +0.41% | 2,500 | 103億2953万 | -0.61% | 22.44 | 0.79 |
11/01 | 977 | 979 | 962 | 966 | -0.41% | 12,900 | 102億8693万 | -1.13% | 22.34 | 0.79 |
10/31 | 976 | 977 | 970 | 970 | +0.21% | 700 | 103億2953万 | -0.82% | 22.44 | 0.79 |
10/30 | 972 | 975 | 968 | 968 | -1.02% | 1,400 | 103億823万 | -1.22% | 22.39 | 0.79 |
10/27 | 967 | 980 | 967 | 978 | +0.2% | 2,800 | 104億1472万 | -0.31% | 22.62 | 0.8 |
10/26 | 973 | 976 | 971 | 976 | +0.21% | 3,100 | 103億9342万 | -0.61% | 22.57 | 0.8 |
10/25 | 971 | 977 | 971 | 974 | -0.41% | 4,400 | 103億7212万 | -0.92% | 22.53 | 0.8 |
10/24 | 971 | 978 | 968 | 978 | +0.93% | 1,600 | 104億1472万 | -0.61% | 22.62 | 0.8 |
10/23 | 973 | 978 | 969 | 969 | -0.72% | 2,200 | 103億1888万 | -1.62% | 22.41 | 0.79 |
10/20 | 971 | 979 | 971 | 976 | -0.41% | 1,500 | 103億9342万 | -1.11% | 22.57 | 0.8 |
10/19 | 973 | 985 | 973 | 980 | 0% | 900 | 104億3602万 | -0.81% | 22.67 | 0.8 |
10/18 | 988 | 988 | 979 | 980 | -0.31% | 6,500 | 104億3602万 | -0.91% | 22.67 | 0.8 |
10/17 | 974 | 983 | 974 | 983 | +1.03% | 600 | 104億6796万 | -0.71% | 22.74 | 0.8 |
10/16 | 982 | 982 | 973 | 973 | -0.92% | 5,400 | 103億6147万 | -1.72% | 22.51 | 0.79 |
10/13 | 988 | 990 | 982 | 982 | -0.61% | 2,000 | 104億5731万 | -1.01% | 22.71 | 0.8 |
10/12 | 987 | 993 | 987 | 988 | -0.2% | 3,800 | 105億2121万 | -0.4% | 22.85 | 0.81 |
10/11 | 983 | 994 | 983 | 990 | +0.92% | 4,200 | 105億4251万 | -0.3% | 22.9 | 0.81 |
10/10 | 970 | 982 | 964 | 981 | +1.87% | 9,200 | 104億4666万 | -1.31% | 22.69 | 0.8 |
10/06 | 956 | 963 | 956 | 963 | +0.73% | 1,700 | 102億5498万 | -3.22% | 22.27 | 0.79 |
10/05 | 952 | 959 | 952 | 956 | +0.1% | 4,600 | 101億8044万 | -4.11% | 22.11 | 0.78 |
10/04 | 970 | 970 | 949 | 955 | -2.15% | 13,900 | 101億6979万 | -4.31% | 22.09 | 0.78 |
10/03 | 991 | 991 | 975 | 976 | -1.61% | 6,500 | 103億9342万 | -2.4% | 22.57 | 0.8 |
10/02 | 993 | 993 | 986 | 992 | +0.81% | 2,000 | 105億6380万 | -0.9% | 22.94 | 0.81 |
09/29 | 989 | 989 | 984 | 984 | -0.51% | 1,700 | 104億7861万 | -1.7% | 22.73 | 0.79 |
09/28 | 980 | 989 | 980 | 989 | -1.2% | 325,100 | 105億3186万 | -1.3% | 22.85 | 0.79 |
09/27 | 991 | 1,006 | 991 | 1,001 | +0.5% | 11,800 | 106億5964万 | -0.1% | 23.13 | 0.8 |
09/26 | 993 | 1,001 | 993 | 996 | -0.4% | 6,800 | 106億640万 | -0.6% | 23.01 | 0.8 |
09/25 | 1,007 | 1,007 | 1,000 | 1,000 | -0.89% | 6,200 | 106億4900万 | -0.1% | 23.1 | 0.8 |
09/22 | 998 | 1,009 | 992 | 1,009 | +1.1% | 4,500 | 107億4484万 | +0.9% | 23.31 | 0.81 |
09/21 | 1,000 | 1,003 | 998 | 998 | -0.4% | 3,200 | 106億2770万 | -0.2% | 23.06 | 0.8 |
09/20 | 1,003 | 1,004 | 1,000 | 1,002 | 0% | 5,400 | 106億7029万 | +0.3% | 23.15 | 0.8 |
09/19 | 1,003 | 1,004 | 1,000 | 1,002 | 0% | 3,800 | 106億7029万 | +0.4% | 23.15 | 0.8 |
09/15 | 1,001 | 1,007 | 1,001 | 1,002 | -0.4% | 4,900 | 106億7029万 | +0.5% | 23.15 | 0.8 |
09/14 | 1,002 | 1,006 | 1,002 | 1,006 | -0.3% | 3,100 | 107億1289万 | +1.11% | 23.24 | 0.81 |
09/13 | 999 | 1,009 | 995 | 1,009 | -0.1% | 5,400 | 107億4484万 | +1.51% | 23.31 | 0.81 |
09/12 | 995 | 1,010 | 990 | 1,010 | +1.2% | 6,800 | 107億5549万 | +1.81% | 23.33 | 0.81 |
09/11 | 997 | 1,001 | 996 | 998 | -0.1% | 3,900 | 106億2770万 | +0.71% | 23.06 | 0.8 |
09/08 | 999 | 1,003 | 999 | 999 | -0.1% | 3,900 | 106億3835万 | +0.91% | 23.08 | 0.8 |
09/07 | 1,003 | 1,009 | 999 | 1,000 | -0.3% | 7,900 | 106億4900万 | +1.11% | 23.1 | 0.8 |
09/06 | 1,004 | 1,018 | 1,002 | 1,003 | -0.1% | 9,100 | 106億8094万 | +1.42% | 23.17 | 0.8 |
09/05 | 1,005 | 1,006 | 995 | 1,004 | -0.59% | 11,900 | 106億9159万 | +1.62% | 23.2 | 0.8 |
09/04 | 1,020 | 1,020 | 1,009 | 1,010 | -0.79% | 3,100 | 107億5549万 | +2.23% | 23.33 | 0.81 |
09/01 | 998 | 1,018 | 998 | 1,018 | +1.9% | 9,900 | 108億4068万 | +3.04% | 23.52 | 0.82 |
08/31 | 999 | 1,002 | 998 | 999 | 0% | 1,600 | 106億3835万 | +1.22% | 23.08 | 0.8 |
08/30 | 998 | 1,003 | 998 | 999 | -0.1% | 3,300 | 106億3835万 | +1.11% | 23.08 | 0.8 |
08/29 | 998 | 1,000 | 995 | 1,000 | +0.2% | 3,100 | 106億4900万 | +1.21% | 23.1 | 0.8 |
08/28 | 1,000 | 1,002 | 996 | 998 | -0.2% | 2,500 | 106億2770万 | +0.91% | 23.06 | 0.8 |
08/25 | 990 | 1,002 | 990 | 1,000 | +0.1% | 12,500 | 106億4900万 | +1.01% | 23.1 | 0.8 |
08/24 | 994 | 999 | 994 | 999 | +1.11% | 5,100 | 106億3835万 | +0.91% | 23.08 | 0.8 |
08/23 | 988 | 994 | 987 | 988 | -0.3% | 1,400 | 105億2121万 | -0.3% | 22.83 | 0.79 |
08/22 | 985 | 995 | 978 | 991 | +1.43% | 3,400 | 105億5315万 | -0.1% | 22.89 | 0.79 |
08/21 | 989 | 997 | 976 | 977 | -1.21% | 7,200 | 104億407万 | -1.61% | 22.57 | 0.78 |
08/18 | 998 | 998 | 989 | 989 | -0.2% | 4,700 | 105億3186万 | -0.6% | 22.85 | 0.79 |
08/17 | 997 | 1,002 | 990 | 991 | +0.92% | 14,700 | 105億5315万 | -0.5% | 22.89 | 0.79 |
08/16 | 987 | 988 | 981 | 982 | +0.1% | 7,500 | 104億5731万 | -1.6% | 22.69 | 0.79 |
08/15 | 972 | 981 | 972 | 981 | +1.45% | 4,000 | 104億4666万 | -1.9% | 22.66 | 0.79 |
08/14 | 962 | 972 | 962 | 967 | +0.62% | 3,800 | 102億9758万 | -3.49% | 22.34 | 0.77 |
08/10 | 964 | 968 | 961 | 961 | -0.93% | 35,000 | 102億3368万 | -4.38% | 22.2 | 0.77 |
08/09 | 966 | 973 | 966 | 970 | -0.31% | 2,400 | 103億2953万 | -3.96% | 22.41 | 0.78 |
08/08 | 977 | 981 | 965 | 973 | -0.41% | 8,700 | 103億6147万 | -4.04% | 22.48 | 0.78 |
08/07 | 976 | 982 | 976 | 977 | +0.1% | 2,300 | 104億407万 | -3.93% | 22.57 | 0.78 |
08/04 | 976 | 982 | 976 | 976 | -0.1% | 2,400 | 103億9342万 | -4.41% | 22.55 | 0.78 |
08/03 | 986 | 986 | 976 | 977 | -0.91% | 530,200 | 104億407万 | -4.68% | 22.57 | 0.78 |
08/02 | 981 | 989 | 981 | 986 | +0.2% | 2,700 | 104億9991万 | -4.18% | 22.78 | 0.79 |