PBR
2023/07/27~2023/12/20
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 |
12/20 | 417 | 427 | 413 | 415 | -0.24% | 10,963,900 | 2086億569万 | -8.59% | 51.3 | 0.4 |
12/19 | 425 | 425 | 416 | 416 | -2.12% | 9,405,400 | 2091億836万 | -8.77% | 51.42 | 0.41 |
12/18 | 427 | 428 | 420 | 425 | -1.85% | 3,456,100 | 2136億3234万 | -7% | 52.54 | 0.41 |
12/15 | 430 | 433 | 428 | 433 | +0.23% | 4,319,900 | 2176億5365万 | -5.66% | 53.52 | 0.42 |
12/14 | 436 | 438 | 428 | 432 | -1.82% | 4,952,000 | 2171億5099万 | -6.09% | 53.4 | 0.42 |
12/13 | 444 | 446 | 439 | 440 | -0.23% | 1,748,600 | 2211億7230万 | -4.56% | 54.39 | 0.43 |
12/12 | 444 | 445 | 438 | 441 | -0.68% | 3,908,000 | 2216億7497万 | -4.34% | 54.51 | 0.43 |
12/11 | 450 | 451 | 443 | 444 | +0.23% | 2,912,900 | 2231億8296万 | -3.9% | 54.88 | 0.43 |
12/08 | 450 | 450 | 434 | 443 | -2.64% | 5,965,200 | 2226億8030万 | -4.11% | 54.76 | 0.43 |
12/07 | 459 | 461 | 454 | 455 | -0.66% | 1,677,900 | 2287億1227万 | -1.3% | 56.24 | 0.44 |
12/06 | 453 | 460 | 451 | 458 | +0.66% | 2,223,000 | 2302億2026万 | -0.22% | 56.62 | 0.45 |
12/05 | 456 | 460 | 451 | 455 | -0.87% | 3,433,500 | 2287億1227万 | -0.66% | 56.24 | 0.44 |
12/04 | 463 | 464 | 457 | 459 | -1.92% | 2,637,000 | 2307億2293万 | +0.22% | 56.74 | 0.45 |
12/01 | 470 | 471 | 466 | 468 | 0% | 1,761,900 | 2352億4690万 | +2.41% | 57.85 | 0.46 |
11/30 | 467 | 469 | 462 | 468 | +0.65% | 2,403,600 | 2352億4690万 | +2.63% | 57.85 | 0.46 |
11/29 | 466 | 470 | 464 | 465 | -0.43% | 1,691,500 | 2337億3891万 | +2.42% | 57.48 | 0.45 |
11/28 | 470 | 473 | 460 | 467 | -0.64% | 2,191,600 | 2347億4424万 | +2.86% | 57.73 | 0.45 |
11/27 | 480 | 480 | 464 | 470 | -1.05% | 2,075,800 | 2362億5223万 | +3.75% | 58.1 | 0.46 |
11/24 | 477 | 483 | 475 | 475 | -0.21% | 1,968,700 | 2387億6556万 | +5.09% | 58.72 | 0.46 |
11/22 | 467 | 477 | 467 | 476 | +1.71% | 2,631,200 | 2392億6822万 | +5.31% | 58.84 | 0.46 |
11/21 | 467 | 471 | 465 | 468 | -0.43% | 3,097,500 | 2352億4690万 | +3.77% | 57.85 | 0.46 |
11/20 | 470 | 477 | 466 | 470 | +0.21% | 2,488,500 | 2362億5223万 | +4.44% | 58.1 | 0.46 |
11/17 | 464 | 469 | 463 | 469 | +0.43% | 1,641,000 | 2357億4957万 | +4.22% | 57.97 | 0.46 |
11/16 | 465 | 471 | 464 | 467 | -0.21% | 2,372,700 | 2347億4424万 | +3.78% | 57.73 | 0.45 |
11/15 | 462 | 470 | 460 | 468 | +2.63% | 3,376,000 | 2352億4690万 | +4% | 57.85 | 0.46 |
11/14 | 461 | 466 | 455 | 456 | -1.08% | 1,942,400 | 2292億1493万 | +1.56% | 56.37 | 0.44 |
11/13 | 460 | 464 | 459 | 461 | +0.22% | 2,205,600 | 2317億2825万 | +2.67% | 56.99 | 0.45 |
11/10 | 461 | 465 | 455 | 460 | +0.88% | 3,239,400 | 2312億2559万 | +2.45% | 56.86 | 0.45 |
11/09 | 454 | 459 | 450 | 456 | +0.44% | 2,911,500 | 2292億1493万 | +1.56% | 56.37 | 0.44 |
11/08 | 465 | 467 | 448 | 454 | -1.3% | 4,188,800 | 2282億960万 | +1.11% | 56.12 | 0.44 |
11/07 | 470 | 474 | 458 | 460 | 0% | 5,570,100 | 2312億2559万 | +2.22% | 56.86 | 0.45 |
11/06 | 439 | 466 | 438 | 460 | +6.98% | 9,722,800 | 2312億2559万 | +2% | 56.86 | 0.45 |
11/02 | 427 | 431 | 423 | 430 | +0.94% | 3,390,300 | 2161億4566万 | -4.87% | 53.15 | 0.42 |
11/01 | 427 | 429 | 422 | 426 | +1.43% | 3,601,900 | 2141億3500万 | -6.17% | 52.66 | 0.41 |
10/31 | 422 | 425 | 414 | 420 | -0.71% | 4,793,300 | 2111億1902万 | -8.1% | 51.92 | 0.41 |
10/30 | 438 | 438 | 416 | 423 | -4.73% | 6,229,900 | 2126億2701万 | -8.04% | 52.29 | 0.41 |
10/27 | 438 | 444 | 436 | 444 | +1.6% | 2,634,400 | 2231億8296万 | -4.1% | 54.88 | 0.43 |
10/26 | 437 | 438 | 434 | 437 | -0.46% | 2,928,500 | 2196億6431万 | -6.02% | 54.02 | 0.43 |
10/25 | 444 | 446 | 437 | 439 | -0.45% | 2,213,100 | 2206億6964万 | -6.2% | 54.27 | 0.43 |
10/24 | 441 | 443 | 432 | 441 | -0.9% | 2,817,800 | 2216億7497万 | -6.17% | 54.51 | 0.43 |
10/23 | 448 | 448 | 443 | 445 | -1.11% | 2,712,900 | 2236億8562万 | -5.72% | 55.01 | 0.43 |
10/20 | 453 | 454 | 448 | 450 | -1.1% | 2,552,600 | 2261億9895万 | -5.06% | 55.63 | 0.44 |
10/19 | 453 | 456 | 450 | 455 | -0.66% | 1,323,500 | 2287億1227万 | -4.21% | 56.24 | 0.44 |
10/18 | 460 | 460 | 453 | 458 | +0.44% | 1,260,300 | 2302億2026万 | -3.78% | 56.62 | 0.45 |
10/17 | 461 | 462 | 453 | 456 | +0.44% | 1,243,400 | 2292億1493万 | -4.2% | 56.37 | 0.44 |
10/16 | 457 | 457 | 452 | 454 | -1.52% | 1,970,200 | 2282億960万 | -4.82% | 56.12 | 0.44 |
10/13 | 461 | 464 | 455 | 461 | -1.5% | 2,899,700 | 2317億2825万 | -3.35% | 56.99 | 0.45 |
10/12 | 469 | 471 | 466 | 468 | +1.08% | 1,883,700 | 2352億4690万 | -1.89% | 57.85 | 0.46 |
10/11 | 462 | 467 | 458 | 463 | +0.87% | 2,369,400 | 2327億3358万 | -2.94% | 57.23 | 0.45 |
10/10 | 457 | 460 | 456 | 459 | +0.44% | 3,431,200 | 2307億2293万 | -3.77% | 56.74 | 0.45 |
10/06 | 459 | 461 | 455 | 457 | +0.44% | 1,946,100 | 2297億1760万 | -4.19% | 56.49 | 0.45 |
10/05 | 453 | 457 | 447 | 455 | +0.89% | 2,986,000 | 2287億1227万 | -4.61% | 56.24 | 0.44 |
10/04 | 451 | 456 | 447 | 451 | -1.1% | 3,841,000 | 2267億161万 | -5.25% | 55.75 | 0.44 |
10/03 | 473 | 475 | 456 | 456 | -4.4% | 3,576,900 | 2292億1493万 | -4.4% | 56.37 | 0.44 |
10/02 | 490 | 491 | 476 | 477 | -2.05% | 2,518,700 | 2397億7088万 | +0.21% | 58.96 | 0.46 |
09/29 | 490 | 494 | 484 | 487 | 0% | 3,091,100 | 2447億9753万 | +2.53% | 60.2 | 0.46 |
09/28 | 488 | 492 | 484 | 487 | -0.61% | 2,278,400 | 2447億9753万 | +2.74% | 60.2 | 0.46 |
09/27 | 492 | 492 | 482 | 490 | -1.21% | 3,168,300 | 2463億552万 | +3.59% | 60.57 | 0.47 |
09/26 | 498 | 500 | 496 | 496 | -0.4% | 2,308,800 | 2493億2151万 | +5.31% | 61.31 | 0.47 |
09/25 | 498 | 500 | 493 | 498 | +0.81% | 1,558,700 | 2503億2683万 | +6.18% | 61.56 | 0.47 |
09/22 | 497 | 498 | 492 | 494 | -1% | 2,432,400 | 2483億1618万 | +5.78% | 61.07 | 0.47 |
09/21 | 502 | 509 | 496 | 499 | +0.4% | 3,584,200 | 2508億2950万 | +7.31% | 61.68 | 0.47 |
09/20 | 504 | 504 | 497 | 497 | -0.8% | 3,170,300 | 2498億2417万 | +7.34% | 61.44 | 0.47 |
09/19 | 498 | 505 | 496 | 501 | +1.21% | 3,701,100 | 2518億3483万 | +8.44% | 61.93 | 0.48 |
09/15 | 491 | 499 | 491 | 495 | +1.23% | 8,171,000 | 2488億1884万 | +7.61% | 61.19 | 0.47 |
09/14 | 481 | 492 | 481 | 489 | +2.3% | 4,841,700 | 2458億286万 | +6.54% | 60.45 | 0.46 |
09/13 | 479 | 480 | 474 | 478 | +0.63% | 2,815,100 | 2402億7355万 | +4.14% | 59.09 | 0.45 |
09/12 | 470 | 476 | 467 | 475 | +1.93% | 4,272,400 | 2387億6556万 | +3.71% | 58.72 | 0.45 |
09/11 | 467 | 469 | 463 | 466 | +1.08% | 2,649,700 | 2342億4158万 | +1.75% | 57.6 | 0.44 |
09/08 | 459 | 464 | 458 | 461 | -1.07% | 3,337,200 | 2317億2825万 | +0.88% | 56.99 | 0.44 |
09/07 | 467 | 474 | 465 | 466 | -0.21% | 2,700,200 | 2342億4158万 | +1.75% | 57.6 | 0.44 |
09/06 | 464 | 470 | 464 | 467 | +1.08% | 3,507,800 | 2347億4424万 | +1.97% | 57.73 | 0.44 |
09/05 | 461 | 465 | 458 | 462 | +0.43% | 2,855,700 | 2322億3092万 | +0.43% | 57.11 | 0.44 |
09/04 | 459 | 460 | 456 | 460 | +0.88% | 2,347,900 | 2312億2559万 | -0.43% | 56.86 | 0.44 |
09/01 | 451 | 458 | 450 | 456 | +1.11% | 3,763,300 | 2292億1493万 | -1.94% | 56.37 | 0.43 |
08/31 | 451 | 453 | 450 | 451 | -0.44% | 2,751,700 | 2267億161万 | -3.43% | 55.75 | 0.43 |
08/30 | 453 | 457 | 452 | 453 | 0% | 2,894,300 | 2277億694万 | -3.62% | 56 | 0.43 |
08/29 | 455 | 456 | 452 | 453 | -0.22% | 2,119,700 | 2277億694万 | -4.03% | 56 | 0.43 |
08/28 | 450 | 454 | 449 | 454 | +1.34% | 1,916,500 | 2282億960万 | -4.42% | 56.12 | 0.43 |
08/25 | 445 | 448 | 442 | 448 | -1.1% | 2,704,700 | 2251億9362万 | -6.08% | 55.38 | 0.43 |
08/24 | 452 | 455 | 450 | 453 | -0.66% | 1,565,900 | 2277億694万 | -5.43% | 56 | 0.43 |
08/23 | 450 | 456 | 449 | 456 | +1.79% | 2,582,100 | 2292億1493万 | -5.2% | 56.37 | 0.43 |
08/22 | 445 | 450 | 444 | 448 | +0.67% | 1,958,000 | 2251億9362万 | -7.25% | 55.38 | 0.43 |
08/21 | 448 | 451 | 445 | 445 | -0.89% | 1,767,100 | 2236億8562万 | -8.25% | 55.01 | 0.42 |
08/18 | 447 | 450 | 446 | 449 | -0.44% | 1,317,400 | 2256億9628万 | -7.8% | 55.5 | 0.43 |
08/17 | 452 | 454 | 443 | 451 | +0.45% | 2,297,000 | 2267億161万 | -7.77% | 55.75 | 0.43 |
08/16 | 457 | 457 | 445 | 449 | -3.23% | 4,583,600 | 2256億9628万 | -8.37% | 55.5 | 0.43 |
08/15 | 459 | 466 | 458 | 464 | +0.22% | 2,504,700 | 2332億3625万 | -5.69% | 57.36 | 0.44 |
08/14 | 469 | 470 | 463 | 463 | -1.49% | 2,190,900 | 2327億3358万 | -6.28% | 57.23 | 0.44 |
08/10 | 470 | 478 | 467 | 470 | +0.21% | 4,269,000 | 2362億5223万 | -5.24% | 58.1 | 0.45 |
08/09 | 468 | 471 | 465 | 469 | +0.64% | 2,570,800 | 2357億4957万 | -5.63% | 57.97 | 0.45 |
08/08 | 467 | 471 | 464 | 466 | +0.22% | 3,503,900 | 2342億4158万 | -6.43% | 57.6 | 0.44 |
08/07 | 456 | 465 | 454 | 465 | +1.75% | 3,426,200 | 2337億3891万 | -7% | 57.48 | 0.44 |
08/04 | 461 | 464 | 456 | 457 | -1.3% | 4,213,800 | 2297億1760万 | -8.78% | 56.49 | 0.43 |
08/03 | 473 | 473 | 462 | 463 | -2.32% | 6,407,900 | 2327億3358万 | -7.77% | 57.23 | 0.44 |
08/02 | 475 | 480 | 465 | 474 | -8.49% | 12,927,300 | 2382億6289万 | -5.77% | 58.59 | 0.45 |
08/01 | 524 | 524 | 516 | 518 | -1.52% | 3,470,300 | 2603億8012万 | +2.78% | 64.03 | 0.49 |
07/31 | 521 | 527 | 520 | 526 | +1.74% | 3,452,900 | 2644億144万 | +4.78% | 65.02 | 0.5 |
07/28 | 515 | 518 | 509 | 517 | -0.39% | 3,560,900 | 2598億7746万 | +3.4% | 63.91 | 0.49 |
07/27 | 517 | 523 | 516 | 519 | 0% | 3,274,200 | 2608億8279万 | +4.01% | 64.16 | 0.49 |