PBR
2023/07/04~2023/11/28
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 |
11/28 | 2,273 | 2,285 | 2,260 | 2,284 | +0.26% | 62,800 | 723億7072万 | +2.06% | 12.21 | 0.91 |
11/27 | 2,311 | 2,331 | 2,265 | 2,278 | -1.04% | 79,800 | 721億8060万 | +2.24% | 12.17 | 0.91 |
11/24 | 2,275 | 2,305 | 2,264 | 2,302 | +1.19% | 43,100 | 729億4106万 | +3.79% | 12.3 | 0.91 |
11/22 | 2,243 | 2,278 | 2,227 | 2,275 | +1.34% | 61,100 | 720億8554万 | +3.03% | 12.16 | 0.9 |
11/21 | 2,282 | 2,303 | 2,235 | 2,245 | -2.39% | 87,100 | 711億3496万 | +2.09% | 12 | 0.89 |
11/20 | 2,317 | 2,336 | 2,283 | 2,300 | -0.65% | 131,800 | 728億7769万 | +5.02% | 12.29 | 0.91 |
11/17 | 2,295 | 2,340 | 2,295 | 2,315 | +0.92% | 142,100 | 733億5298万 | +6.24% | 12.37 | 0.92 |
11/16 | 2,396 | 2,396 | 2,294 | 2,294 | -4.38% | 148,700 | 726億8758万 | +5.86% | 12.26 | 0.91 |
11/15 | 2,400 | 2,417 | 2,386 | 2,399 | 0% | 92,700 | 760億1460万 | +11.32% | 12.82 | 0.95 |
11/14 | 2,420 | 2,430 | 2,378 | 2,399 | -0.5% | 129,500 | 760億1460万 | +12.16% | 12.82 | 0.95 |
11/13 | 2,397 | 2,418 | 2,375 | 2,411 | +2.03% | 96,900 | 763億9483万 | +13.62% | 12.88 | 0.96 |
11/10 | 2,311 | 2,370 | 2,290 | 2,363 | +1.9% | 53,800 | 748億7391万 | +12.36% | 12.63 | 0.94 |
11/09 | 2,298 | 2,364 | 2,261 | 2,319 | +2.2% | 108,100 | 734億7972万 | +11.22% | 12.39 | 0.92 |
11/08 | 2,290 | 2,294 | 2,175 | 2,269 | -0.7% | 298,300 | 718億9543万 | +9.61% | 12.13 | 0.9 |
11/07 | 2,270 | 2,303 | 2,260 | 2,285 | +1.42% | 75,100 | 724億240万 | +11.03% | 12.21 | 0.91 |
11/06 | 2,268 | 2,271 | 2,240 | 2,253 | +1.4% | 111,700 | 713億8845万 | +10.06% | 12.04 | 0.9 |
11/02 | 2,226 | 2,239 | 2,155 | 2,222 | +1.05% | 170,300 | 704億619万 | +9.08% | 11.87 | 0.88 |
11/01 | 2,159 | 2,203 | 2,159 | 2,199 | +2.81% | 83,700 | 696億7741万 | +8.27% | 11.75 | 0.87 |
10/31 | 2,091 | 2,139 | 2,067 | 2,139 | +2.25% | 90,000 | 677億7625万 | +5.63% | 11.43 | 0.85 |
10/30 | 2,068 | 2,102 | 2,068 | 2,092 | -0.14% | 275,000 | 662億8701万 | +3.46% | 11.18 | 0.83 |
10/27 | 2,085 | 2,099 | 2,069 | 2,095 | +1.75% | 54,300 | 663億8207万 | +3.66% | 11.2 | 0.83 |
10/26 | 2,069 | 2,086 | 2,053 | 2,059 | +0.29% | 46,300 | 652億4138万 | +1.98% | 11 | 0.82 |
10/25 | 2,078 | 2,079 | 2,040 | 2,053 | -0.44% | 79,300 | 650億5126万 | +1.73% | 10.97 | 0.82 |
10/24 | 2,034 | 2,071 | 2,016 | 2,062 | +1.38% | 77,600 | 653億3643万 | +2.18% | 11.02 | 0.82 |
10/23 | 2,038 | 2,053 | 2,030 | 2,034 | -0.2% | 73,200 | 644億4923万 | +0.74% | 10.87 | 0.81 |
10/20 | 2,042 | 2,050 | 2,031 | 2,038 | +0.3% | 28,100 | 645億7597万 | +0.94% | 10.89 | 0.81 |
10/19 | 2,030 | 2,051 | 2,019 | 2,032 | -0.97% | 34,800 | 643億8586万 | +0.59% | 10.86 | 0.81 |
10/18 | 2,065 | 2,069 | 2,033 | 2,052 | +0.15% | 45,900 | 650億1957万 | +1.58% | 10.97 | 0.82 |
10/17 | 2,026 | 2,054 | 2,026 | 2,049 | +1.14% | 45,300 | 649億2452万 | +1.49% | 10.95 | 0.81 |
10/16 | 2,009 | 2,046 | 1,990 | 2,026 | +0.85% | 139,400 | 641億9574万 | +0.4% | 10.83 | 0.81 |
10/13 | 2,020 | 2,026 | 2,004 | 2,009 | -0.99% | 35,600 | 636億5708万 | -0.5% | 10.74 | 0.8 |
10/12 | 1,986 | 2,039 | 1,980 | 2,029 | +1.96% | 64,000 | 642億9080万 | +0.35% | 10.84 | 0.81 |
10/11 | 1,987 | 2,000 | 1,981 | 1,990 | -0.55% | 67,000 | 630億5505万 | -1.63% | 10.63 | 0.79 |
10/10 | 2,000 | 2,016 | 1,992 | 2,001 | +1.78% | 44,600 | 634億359万 | -1.28% | 10.69 | 0.8 |
10/06 | 1,949 | 1,983 | 1,944 | 1,966 | +0.87% | 45,200 | 622億9458万 | -3.15% | 10.51 | 0.78 |
10/05 | 1,910 | 1,958 | 1,910 | 1,949 | +2.47% | 66,800 | 617億5592万 | -4.23% | 10.42 | 0.77 |
10/04 | 1,943 | 1,944 | 1,894 | 1,902 | -2.31% | 74,000 | 602億6668万 | -6.76% | 10.16 | 0.76 |
10/03 | 1,970 | 1,976 | 1,940 | 1,947 | -1.52% | 57,200 | 616億9255万 | -4.98% | 10.4 | 0.77 |
10/02 | 1,998 | 2,021 | 1,975 | 1,977 | -1.05% | 44,300 | 626億4313万 | -3.94% | 10.57 | 0.79 |
09/29 | 2,010 | 2,018 | 1,982 | 1,998 | -0.6% | 72,000 | 633億853万 | -3.24% | 10.68 | 0.83 |
09/28 | 2,036 | 2,045 | 2,001 | 2,010 | -2.95% | 58,600 | 636億8876万 | -2.99% | 10.74 | 0.84 |
09/27 | 2,053 | 2,074 | 2,019 | 2,071 | +0.68% | 51,200 | 656億2161万 | -0.34% | 11.07 | 0.86 |
09/26 | 2,058 | 2,070 | 2,041 | 2,057 | -0.1% | 42,300 | 651億7800万 | -1.15% | 10.99 | 0.86 |
09/25 | 2,065 | 2,074 | 2,049 | 2,059 | +0.15% | 41,500 | 652億4138万 | -1.2% | 11 | 0.86 |
09/22 | 2,036 | 2,064 | 2,030 | 2,056 | +0.39% | 53,400 | 651億4632万 | -1.49% | 10.99 | 0.86 |
09/21 | 2,032 | 2,077 | 2,032 | 2,048 | +0.79% | 60,900 | 648億9283万 | -2.01% | 10.94 | 0.85 |
09/20 | 2,057 | 2,057 | 2,026 | 2,032 | -1.31% | 86,500 | 643億8586万 | -3.01% | 10.86 | 0.85 |
09/19 | 2,088 | 2,106 | 2,041 | 2,059 | -1.29% | 115,000 | 652億4138万 | -1.95% | 11 | 0.86 |
09/15 | 2,069 | 2,091 | 2,064 | 2,086 | +2.05% | 79,900 | 660億9690万 | -0.81% | 11.15 | 0.87 |
09/14 | 2,027 | 2,051 | 2,022 | 2,044 | +0.25% | 44,800 | 647億6609万 | -2.9% | 10.92 | 0.85 |
09/13 | 2,041 | 2,056 | 2,028 | 2,039 | -0.1% | 62,600 | 646億766万 | -3.18% | 10.9 | 0.85 |
09/12 | 2,040 | 2,043 | 2,013 | 2,041 | +0.64% | 42,900 | 646億7103万 | -3.22% | 10.91 | 0.85 |
09/11 | 2,032 | 2,053 | 2,017 | 2,028 | -0.2% | 55,100 | 642億5911万 | -3.93% | 10.84 | 0.84 |
09/08 | 2,089 | 2,096 | 2,032 | 2,032 | -0.83% | 86,200 | 643億8586万 | -3.88% | 10.86 | 0.85 |
09/07 | 2,052 | 2,066 | 2,044 | 2,049 | -1.11% | 84,400 | 649億2452万 | -3.21% | 10.95 | 0.85 |
09/06 | 2,069 | 2,096 | 2,069 | 2,072 | +0.05% | 66,200 | 656億5329万 | -2.31% | 11.07 | 0.86 |
09/05 | 2,080 | 2,087 | 2,041 | 2,071 | -0.86% | 95,800 | 656億2161万 | -2.54% | 11.07 | 0.86 |
09/04 | 2,082 | 2,094 | 2,070 | 2,089 | +0.72% | 80,000 | 661億9195万 | -1.83% | 11.16 | 0.87 |
09/01 | 2,083 | 2,102 | 2,055 | 2,074 | -0.48% | 69,000 | 657億1667万 | -2.58% | 11.08 | 0.86 |
08/31 | 2,071 | 2,105 | 2,071 | 2,084 | +0.34% | 69,300 | 660億3353万 | -2.16% | 11.14 | 0.87 |
08/30 | 2,118 | 2,123 | 2,062 | 2,077 | -2.21% | 108,400 | 658億1172万 | -2.53% | 11.1 | 0.86 |
08/29 | 2,178 | 2,183 | 2,124 | 2,124 | -2.21% | 61,800 | 673億96万 | -0.33% | 11.35 | 0.88 |
08/28 | 2,165 | 2,199 | 2,152 | 2,172 | +0.74% | 95,900 | 688億2189万 | +2.07% | 11.61 | 0.9 |
08/25 | 2,168 | 2,168 | 2,147 | 2,156 | -0.83% | 45,000 | 683億1491万 | +1.55% | 11.52 | 0.9 |
08/24 | 2,145 | 2,176 | 2,145 | 2,174 | +0.46% | 89,300 | 688億8526万 | +2.69% | 11.62 | 0.9 |
08/23 | 2,130 | 2,164 | 2,129 | 2,164 | +1.55% | 74,300 | 685億6840万 | +2.56% | 11.56 | 0.9 |
08/22 | 2,137 | 2,139 | 2,124 | 2,131 | -0.28% | 41,900 | 675億2277万 | +1.33% | 11.39 | 0.89 |
08/21 | 2,132 | 2,147 | 2,124 | 2,137 | +0.19% | 70,300 | 677億1288万 | +2% | 11.42 | 0.89 |
08/18 | 2,129 | 2,146 | 2,115 | 2,133 | -0.61% | 91,300 | 675億8614万 | +2.2% | 11.4 | 0.89 |
08/17 | 2,153 | 2,159 | 2,116 | 2,146 | -0.46% | 117,400 | 679億9805万 | +3.27% | 11.47 | 0.89 |
08/16 | 2,154 | 2,172 | 2,142 | 2,156 | -0.19% | 69,800 | 683億1491万 | +4.2% | 11.52 | 0.9 |
08/15 | 2,152 | 2,177 | 2,139 | 2,160 | +0.84% | 62,000 | 684億4166万 | +4.91% | 11.54 | 0.9 |
08/14 | 2,127 | 2,149 | 2,115 | 2,142 | +0.71% | 136,100 | 678億7131万 | +4.64% | 11.45 | 0.89 |
08/10 | 2,073 | 2,142 | 2,067 | 2,127 | +3.15% | 103,600 | 673億9602万 | +4.42% | 11.37 | 0.88 |
08/09 | 2,058 | 2,075 | 1,990 | 2,062 | -2.51% | 228,600 | 653億3643万 | +1.68% | 11.02 | 0.86 |
08/08 | 2,126 | 2,133 | 2,088 | 2,115 | +0.19% | 107,000 | 670億1579万 | +4.7% | 11.3 | 0.88 |
08/07 | 2,079 | 2,129 | 2,061 | 2,111 | +1.1% | 102,600 | 668億8905万 | +4.97% | 11.28 | 0.88 |
08/04 | 2,083 | 2,106 | 2,066 | 2,088 | -1.04% | 98,100 | 661億6027万 | +4.4% | 11.16 | 0.87 |
08/03 | 2,152 | 2,152 | 2,105 | 2,110 | -2.22% | 109,000 | 668億5736万 | +6.08% | 11.28 | 0.88 |
08/02 | 2,152 | 2,177 | 2,135 | 2,158 | +0.09% | 118,600 | 683億7829万 | +9.16% | 11.53 | 0.9 |
08/01 | 2,160 | 2,161 | 2,131 | 2,156 | -0.28% | 114,300 | 683億1491万 | +9.89% | 11.52 | 0.9 |
07/31 | 2,125 | 2,162 | 2,125 | 2,162 | +2.71% | 108,600 | 685億503万 | +11.1% | 11.55 | 0.9 |
07/28 | 2,088 | 2,105 | 2,073 | 2,105 | -0.14% | 106,500 | 666億9893万 | +9.01% | 11.25 | 0.88 |
07/27 | 2,105 | 2,108 | 2,077 | 2,108 | +0.29% | 108,400 | 667億9399万 | +9.91% | 11.27 | 0.88 |
07/26 | 2,086 | 2,103 | 2,078 | 2,102 | +1.01% | 101,300 | 666億387万 | +10.34% | 11.23 | 0.87 |
07/25 | 2,070 | 2,087 | 2,062 | 2,081 | +1.36% | 91,100 | 659億3847万 | +9.99% | 11.12 | 0.87 |
07/24 | 2,038 | 2,058 | 2,026 | 2,053 | +1.03% | 75,000 | 650億5126万 | +9.2% | 10.97 | 0.85 |
07/21 | 2,018 | 2,033 | 2,007 | 2,032 | +0.94% | 88,200 | 643億8586万 | +8.72% | 10.86 | 0.85 |
07/20 | 2,014 | 2,034 | 2,007 | 2,013 | +0.55% | 75,800 | 637億8382万 | +8.34% | 10.76 | 0.84 |
07/19 | 1,995 | 2,019 | 1,987 | 2,002 | +1.01% | 103,900 | 634億3528万 | +8.33% | 10.7 | 0.83 |
07/18 | 1,956 | 1,984 | 1,955 | 1,982 | +2.27% | 86,200 | 628億156万 | +7.78% | 10.59 | 0.82 |
07/14 | 1,929 | 1,938 | 1,902 | 1,938 | +0.62% | 162,500 | 614億738万 | +5.9% | 10.36 | 0.81 |
07/13 | 1,924 | 1,939 | 1,913 | 1,926 | +0.52% | 163,000 | 610億2714万 | +5.65% | 10.29 | 0.8 |
07/12 | 1,921 | 1,921 | 1,894 | 1,916 | -0.26% | 129,800 | 607億1028万 | +5.56% | 10.24 | 0.8 |
07/11 | 1,915 | 1,935 | 1,910 | 1,921 | +1.05% | 93,100 | 608億6871万 | +6.31% | 10.27 | 0.8 |
07/10 | 1,888 | 1,908 | 1,888 | 1,901 | +1.39% | 82,000 | 602億3500万 | +5.67% | 10.16 | 0.79 |
07/07 | 1,890 | 1,896 | 1,867 | 1,875 | -0.79% | 139,400 | 594億1116万 | +4.69% | 10.02 | 0.78 |
07/06 | 1,887 | 1,897 | 1,866 | 1,890 | +0.16% | 102,000 | 598億8645万 | +5.94% | 10.1 | 0.79 |
07/05 | 1,870 | 1,894 | 1,862 | 1,887 | +0.43% | 56,100 | 597億9139万 | +6.31% | 10.08 | 0.78 |
07/04 | 1,880 | 1,890 | 1,875 | 1,879 | -0.05% | 62,200 | 595億3790万 | +6.34% | 10.04 | 0.78 |