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 | 742 | 742 | 735 | 739 | +0.27% | 2,000 | 22億739万 | +0.14% | 19.7 | 1.35 |
12/19 | 738 | 744 | 731 | 737 | -0.14% | 6,900 | 22億141万 | -0.27% | 19.65 | 1.34 |
12/18 | 753 | 753 | 728 | 738 | -2.77% | 4,800 | 22億440万 | -0.4% | 19.67 | 1.34 |
12/15 | 755 | 759 | 755 | 759 | +0.4% | 1,400 | 22億6713万 | +2.15% | 20.23 | 1.38 |
12/14 | 760 | 760 | 752 | 756 | 0% | 3,000 | 22億5817万 | +1.61% | 20.15 | 1.38 |
12/13 | 761 | 761 | 755 | 756 | 0% | 2,300 | 22億5817万 | +1.48% | 20.15 | 1.38 |
12/12 | 758 | 760 | 755 | 756 | +0.27% | 2,700 | 22億5817万 | +1.2% | 20.15 | 1.38 |
12/11 | 754 | 756 | 754 | 754 | +0.53% | 3,400 | 22億5219万 | +0.8% | 20.1 | 1.37 |
12/08 | 748 | 752 | 748 | 750 | -0.27% | 1,600 | 22億4025万 | +0.13% | 19.99 | 1.37 |
12/07 | 750 | 759 | 750 | 752 | 0% | 2,700 | 22億4622万 | +0.27% | 20.05 | 1.37 |
12/06 | 746 | 762 | 746 | 752 | +0.94% | 5,700 | 22億4622万 | +0.13% | 20.05 | 1.37 |
12/05 | 739 | 745 | 737 | 745 | +0.81% | 1,400 | 22億2531万 | -0.8% | 19.86 | 1.36 |
12/04 | 732 | 739 | 728 | 739 | +0.96% | 11,500 | 22億739万 | -1.6% | 19.7 | 1.35 |
12/01 | 733 | 733 | 729 | 732 | +0.14% | 2,700 | 21億8648万 | -2.53% | 19.51 | 1.33 |
11/30 | 732 | 735 | 729 | 731 | -0.14% | 2,800 | 21億8349万 | -2.79% | 19.49 | 1.33 |
11/29 | 729 | 735 | 722 | 732 | +0.41% | 4,000 | 21億8648万 | -2.66% | 19.51 | 1.33 |
11/28 | 729 | 733 | 729 | 729 | 0% | 2,200 | 21億7752万 | -3.19% | 19.43 | 1.33 |
11/27 | 737 | 737 | 727 | 729 | -0.27% | 2,700 | 21億7752万 | -3.57% | 19.43 | 1.33 |
11/24 | 725 | 737 | 722 | 731 | +0.83% | 2,400 | 21億8349万 | -3.56% | 19.49 | 1.33 |
11/22 | 718 | 725 | 717 | 725 | +0.83% | 1,700 | 21億6557万 | -4.73% | 19.33 | 1.32 |
11/21 | 714 | 719 | 714 | 719 | +0.14% | 1,200 | 21億4765万 | -5.89% | 19.17 | 1.31 |
11/20 | 709 | 718 | 708 | 718 | +0.28% | 3,700 | 21億4466万 | -6.39% | 19.14 | 1.31 |
11/17 | 710 | 722 | 707 | 716 | +0.85% | 3,800 | 21億3869万 | -7.13% | 19.09 | 1.3 |
11/16 | 714 | 723 | 710 | 710 | -4.57% | 8,100 | 21億2077万 | -8.39% | 18.93 | 1.29 |
11/15 | 755 | 759 | 699 | 744 | -3.88% | 28,500 | 22億2232万 | -4.62% | 19.83 | 1.35 |
11/14 | 775 | 778 | 755 | 774 | +0.13% | 2,800 | 23億1193万 | -1.15% | 20.63 | 1.41 |
11/13 | 794 | 795 | 773 | 773 | -1.9% | 2,400 | 23億895万 | -1.4% | 20.61 | 1.41 |
11/10 | 789 | 789 | 787 | 788 | -0.13% | 500 | 23億5375万 | +0.25% | 21.01 | 1.43 |
11/09 | 789 | 790 | 783 | 789 | +0.77% | 1,600 | 23億5674万 | +0.38% | 21.03 | 1.44 |
11/08 | 793 | 793 | 779 | 783 | -1.39% | 1,800 | 23億3882万 | -0.51% | 20.87 | 1.43 |
11/07 | 793 | 796 | 793 | 794 | -0.13% | 400 | 23億7167万 | +0.63% | 21.17 | 1.45 |
11/06 | 786 | 801 | 786 | 795 | +2.58% | 3,700 | 23億7466万 | +0.63% | 21.19 | 1.45 |
11/02 | 781 | 781 | 771 | 775 | -0.39% | 1,100 | 23億1492万 | -2.02% | 20.66 | 1.41 |
11/01 | 780 | 785 | 775 | 778 | +0.13% | 2,200 | 23億2388万 | -1.89% | 20.74 | 1.42 |
10/31 | 752 | 782 | 752 | 777 | +2.78% | 2,900 | 23億2089万 | -2.14% | 20.71 | 1.41 |
10/30 | 743 | 767 | 743 | 756 | +1.34% | 2,700 | 22億5817万 | -4.79% | 20.15 | 1.38 |
10/27 | 738 | 766 | 738 | 746 | +1.5% | 3,600 | 22億2830万 | -6.28% | 19.89 | 1.36 |
10/26 | 742 | 742 | 735 | 735 | -0.81% | 3,000 | 21億9544万 | -7.89% | 19.59 | 1.34 |
10/25 | 745 | 746 | 741 | 741 | +0.14% | 2,500 | 22億1336万 | -7.38% | 19.75 | 1.35 |
10/24 | 758 | 759 | 733 | 740 | -3.14% | 6,600 | 22億1038万 | -7.62% | 19.73 | 1.35 |
10/23 | 779 | 787 | 755 | 764 | -3.05% | 3,600 | 22億8206万 | -4.86% | 20.37 | 1.39 |
10/20 | 787 | 789 | 775 | 788 | -1.75% | 6,100 | 23億5375万 | -1.99% | 21.01 | 1.43 |
10/19 | 803 | 803 | 799 | 802 | -0.12% | 2,500 | 23億9557万 | -0.37% | 21.38 | 1.46 |
10/18 | 792 | 805 | 790 | 803 | +1.39% | 1,600 | 23億9856万 | -0.12% | 21.41 | 1.46 |
10/17 | 789 | 796 | 786 | 792 | +0.38% | 3,600 | 23億6570万 | -1.37% | 21.11 | 1.44 |
10/16 | 817 | 817 | 785 | 789 | -3.19% | 13,200 | 23億5674万 | -1.74% | 21.03 | 1.44 |
10/13 | 827 | 829 | 815 | 815 | -1.45% | 2,500 | 24億3440万 | +1.49% | 21.73 | 1.48 |
10/12 | 827 | 830 | 819 | 827 | +0.12% | 3,000 | 24億7024万 | +3.12% | 22.05 | 1.51 |
10/11 | 820 | 827 | 820 | 826 | +1.1% | 1,400 | 24億6726万 | +3.25% | 22.02 | 1.5 |
10/10 | 811 | 818 | 811 | 817 | +0.86% | 900 | 24億4037万 | +2.38% | 21.78 | 1.49 |
10/06 | 811 | 813 | 804 | 810 | -0.12% | 1,400 | 24億1947万 | +1.63% | 21.59 | 1.47 |
10/05 | 828 | 828 | 809 | 811 | +1.5% | 800 | 24億2245万 | +1.88% | 21.62 | 1.48 |
10/04 | 804 | 804 | 792 | 799 | -0.62% | 3,000 | 23億8661万 | +0.5% | 21.3 | 1.45 |
10/03 | 840 | 840 | 800 | 804 | -3.13% | 8,200 | 24億154万 | +1.26% | 21.43 | 1.46 |
10/02 | 824 | 834 | 824 | 830 | +0.48% | 1,600 | 24億7921万 | +4.67% | 22.13 | 1.51 |
09/29 | 826 | 837 | 826 | 826 | 0% | 1,900 | 24億6726万 | +4.42% | 22.02 | 1.58 |
09/28 | 825 | 839 | 818 | 826 | +0.12% | 4,300 | 24億6726万 | +4.56% | 22.02 | 1.58 |
09/27 | 805 | 833 | 805 | 825 | +3.9% | 8,900 | 24億6427万 | +4.7% | 21.99 | 1.58 |
09/26 | 798 | 825 | 787 | 794 | +0.13% | 9,900 | 23億7167万 | +1.02% | 21.17 | 1.52 |
09/25 | 800 | 800 | 790 | 793 | -0.25% | 5,900 | 23億6869万 | +0.76% | 21.14 | 1.52 |
09/22 | 792 | 795 | 786 | 795 | -0.13% | 1,300 | 23億7466万 | +0.89% | 21.19 | 1.52 |
09/21 | 782 | 796 | 780 | 796 | +2.05% | 3,900 | 23億7765万 | +1.02% | 21.22 | 1.52 |
09/20 | 780 | 789 | 775 | 780 | 0% | 4,700 | 23億2986万 | -1.02% | 20.79 | 1.49 |
09/19 | 790 | 797 | 780 | 780 | -0.38% | 7,500 | 23億2986万 | -1.14% | 20.79 | 1.49 |
09/15 | 801 | 801 | 775 | 783 | -1.63% | 5,400 | 23億3882万 | -0.89% | 20.87 | 1.5 |
09/14 | 795 | 802 | 780 | 796 | +0.13% | 6,500 | 23億7765万 | +0.76% | 21.22 | 1.52 |
09/13 | 798 | 798 | 783 | 795 | +0.51% | 2,400 | 23億7466万 | +0.76% | 21.19 | 1.52 |
09/12 | 790 | 794 | 783 | 791 | +0.76% | 1,800 | 23億6271万 | +0.51% | 21.09 | 1.51 |
09/11 | 783 | 789 | 783 | 785 | +0.51% | 1,100 | 23億4479万 | -0.13% | 20.93 | 1.5 |
09/08 | 781 | 788 | 781 | 781 | -0.26% | 2,000 | 23億3284万 | -0.64% | 20.82 | 1.49 |
09/07 | 783 | 793 | 781 | 783 | -0.51% | 7,500 | 23億3882万 | -0.51% | 20.87 | 1.5 |
09/06 | 796 | 796 | 782 | 787 | -0.13% | 2,600 | 23億5076万 | 0% | 20.98 | 1.5 |
09/05 | 781 | 788 | 781 | 788 | +0.51% | 2,100 | 23億5375万 | +0.13% | 21.01 | 1.51 |
09/04 | 783 | 789 | 778 | 784 | +0.13% | 1,700 | 23億4180万 | -0.38% | 20.9 | 1.5 |
09/01 | 772 | 783 | 772 | 783 | +0.64% | 2,600 | 23億3882万 | -0.38% | 20.87 | 1.5 |
08/31 | 791 | 792 | 772 | 778 | -0.51% | 4,200 | 23億2388万 | -1.02% | 20.74 | 1.49 |
08/30 | 776 | 782 | 775 | 782 | +0.9% | 5,000 | 23億3583万 | -0.51% | 20.85 | 1.5 |
08/29 | 785 | 785 | 775 | 775 | -1.65% | 3,300 | 23億1492万 | -1.4% | 20.66 | 1.48 |
08/28 | 804 | 804 | 782 | 788 | -0.51% | 3,300 | 23億5375万 | 0% | 21.01 | 1.51 |
08/25 | 792 | 799 | 780 | 792 | -0.5% | 4,300 | 23億6570万 | +0.25% | 21.11 | 1.51 |
08/24 | 775 | 799 | 775 | 796 | +2.84% | 2,400 | 23億7765万 | +0.63% | 21.22 | 1.52 |
08/23 | 783 | 786 | 769 | 774 | -1.15% | 4,500 | 23億1193万 | -2.27% | 20.63 | 1.48 |
08/22 | 801 | 802 | 778 | 783 | -2.73% | 1,700 | 23億3882万 | -1.14% | 20.87 | 1.5 |
08/21 | 808 | 810 | 793 | 805 | -0.62% | 3,800 | 24億453万 | +1.77% | 21.46 | 1.54 |
08/18 | 786 | 810 | 782 | 810 | +1% | 4,200 | 24億1947万 | +2.53% | 21.59 | 1.55 |
08/17 | 795 | 810 | 794 | 802 | -0.12% | 2,800 | 23億9557万 | +1.78% | 21.38 | 1.53 |
08/16 | 806 | 806 | 792 | 803 | -0.5% | 4,300 | 23億9856万 | +2.03% | 21.41 | 1.54 |
08/15 | 792 | 811 | 792 | 807 | +2.15% | 5,300 | 24億1050万 | +2.8% | 21.51 | 1.54 |
08/14 | 784 | 792 | 775 | 790 | +0.13% | 7,300 | 23億5973万 | +1.02% | 21.06 | 1.51 |
08/10 | 777 | 793 | 765 | 789 | +1.94% | 15,200 | 23億5674万 | +1.02% | 21.03 | 1.51 |
08/09 | 757 | 774 | 754 | 774 | +3.06% | 5,800 | 23億1193万 | -0.77% | 20.63 | 1.48 |
08/08 | 765 | 765 | 743 | 751 | -1.83% | 8,700 | 22億4323万 | -3.59% | 20.02 | 1.44 |
08/07 | 781 | 789 | 757 | 765 | -2.92% | 7,600 | 22億8505万 | -1.8% | 20.39 | 1.46 |
08/04 | 789 | 789 | 788 | 788 | 0% | 800 | 23億5375万 | +1.16% | 21.01 | 1.51 |
08/03 | 797 | 798 | 788 | 788 | +0.38% | 1,600 | 23億5375万 | +1.29% | 21.01 | 1.51 |
08/02 | 807 | 807 | 785 | 785 | -0.88% | 3,300 | 23億4479万 | +1.16% | 20.93 | 1.5 |
08/01 | 800 | 805 | 781 | 792 | -0.13% | 3,800 | 23億6570万 | +2.19% | 21.11 | 1.51 |
07/31 | 773 | 806 | 769 | 793 | +3.66% | 16,500 | 23億6869万 | +2.59% | 21.14 | 1.52 |
07/28 | 778 | 794 | 756 | 765 | -1.92% | 15,700 | 22億8505万 | -0.91% | 20.39 | 1.46 |
07/27 | 767 | 782 | 767 | 780 | +1.69% | 4,000 | 23億2986万 | +1.17% | 20.79 | 1.49 |