PBR
2023/07/05~2023/11/29
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 |
11/29 | 1,085 | 1,092 | 1,080 | 1,092 | +0.74% | 97,900 | 366億3706万 | +2.34% | 26.82 | 0.79 |
11/28 | 1,081 | 1,085 | 1,077 | 1,084 | +0.37% | 73,000 | 363億6865万 | +1.69% | 26.62 | 0.79 |
11/27 | 1,084 | 1,086 | 1,076 | 1,080 | +0.19% | 57,200 | 362億3445万 | +1.31% | 26.52 | 0.79 |
11/24 | 1,079 | 1,089 | 1,076 | 1,078 | +0.37% | 105,700 | 361億6735万 | +1.22% | 26.47 | 0.78 |
11/22 | 1,057 | 1,075 | 1,056 | 1,074 | +1.61% | 104,400 | 360億3315万 | +0.85% | 26.38 | 0.78 |
11/21 | 1,047 | 1,058 | 1,045 | 1,057 | +0.86% | 94,400 | 354億6279万 | -0.84% | 25.96 | 0.77 |
11/20 | 1,064 | 1,068 | 1,046 | 1,048 | -1.5% | 101,500 | 351億6084万 | -1.78% | 25.74 | 0.76 |
11/17 | 1,044 | 1,064 | 1,044 | 1,064 | +2.21% | 72,700 | 356億9765万 | -0.28% | 26.13 | 0.77 |
11/16 | 1,044 | 1,051 | 1,039 | 1,041 | -0.19% | 56,300 | 349億2599万 | -2.53% | 25.56 | 0.76 |
11/15 | 1,048 | 1,052 | 1,037 | 1,043 | -0.48% | 116,300 | 349億9309万 | -2.43% | 25.61 | 0.76 |
11/14 | 1,040 | 1,055 | 1,038 | 1,048 | +0.96% | 98,800 | 351億6084万 | -2.15% | 25.74 | 0.76 |
11/13 | 1,037 | 1,051 | 1,032 | 1,038 | -0.57% | 98,000 | 348億2534万 | -3.17% | 25.49 | 0.76 |
11/10 | 1,003 | 1,054 | 1,003 | 1,044 | -4.48% | 252,500 | 350億2664万 | -2.7% | 25.64 | 0.76 |
11/09 | 1,080 | 1,093 | 1,079 | 1,093 | +0.92% | 95,400 | 366億7061万 | +1.96% | 26.84 | 0.8 |
11/08 | 1,083 | 1,088 | 1,072 | 1,083 | -0.46% | 95,800 | 363億3510万 | +1.12% | 26.6 | 0.79 |
11/07 | 1,089 | 1,096 | 1,083 | 1,088 | 0% | 100,700 | 365億286万 | +1.68% | 26.72 | 0.79 |
11/06 | 1,090 | 1,093 | 1,082 | 1,088 | +0.18% | 137,400 | 365億286万 | +1.78% | 26.72 | 0.79 |
11/02 | 1,081 | 1,086 | 1,078 | 1,086 | +0.84% | 107,700 | 364億3576万 | +1.69% | 26.67 | 0.79 |
11/01 | 1,072 | 1,081 | 1,069 | 1,077 | +1.13% | 165,700 | 361億3380万 | +0.75% | 26.45 | 0.78 |
10/31 | 1,050 | 1,065 | 1,048 | 1,065 | +0.76% | 124,500 | 357億3120万 | -0.37% | 26.15 | 0.78 |
10/30 | 1,070 | 1,070 | 1,055 | 1,057 | -1.12% | 282,700 | 354億6279万 | -1.21% | 25.96 | 0.77 |
10/27 | 1,065 | 1,070 | 1,061 | 1,069 | +1.52% | 97,600 | 358億6540万 | -0.09% | 26.25 | 0.78 |
10/26 | 1,057 | 1,069 | 1,051 | 1,053 | -1.31% | 81,000 | 353億2859万 | -1.59% | 25.86 | 0.77 |
10/25 | 1,070 | 1,077 | 1,066 | 1,067 | +0.38% | 72,800 | 357億9830万 | -0.37% | 26.2 | 0.78 |
10/24 | 1,066 | 1,067 | 1,041 | 1,063 | 0% | 187,600 | 356億6410万 | -0.75% | 26.11 | 0.77 |
10/23 | 1,074 | 1,075 | 1,061 | 1,063 | -0.84% | 73,900 | 356億6144万 | -0.75% | 26.11 | 0.77 |
10/20 | 1,068 | 1,078 | 1,064 | 1,072 | +0.19% | 69,600 | 359億6337万 | +0.09% | 26.33 | 0.78 |
10/19 | 1,080 | 1,082 | 1,069 | 1,070 | -1.47% | 80,400 | 358億9627万 | 0% | 26.28 | 0.78 |
10/18 | 1,079 | 1,088 | 1,076 | 1,086 | +1.02% | 98,600 | 364億3304万 | +1.5% | 26.67 | 0.79 |
10/17 | 1,077 | 1,084 | 1,071 | 1,075 | -0.74% | 124,200 | 360億6401万 | +0.66% | 26.4 | 0.78 |
10/16 | 1,068 | 1,088 | 1,061 | 1,083 | +1.4% | 149,400 | 363億3240万 | +1.4% | 26.6 | 0.79 |
10/13 | 1,080 | 1,084 | 1,068 | 1,068 | -0.93% | 86,900 | 358億2918万 | +0.19% | 26.23 | 0.78 |
10/12 | 1,085 | 1,085 | 1,074 | 1,078 | +0.09% | 78,600 | 361億6466万 | +1.13% | 26.47 | 0.78 |
10/11 | 1,088 | 1,088 | 1,075 | 1,077 | -1.01% | 88,400 | 361億3111万 | +1.13% | 26.45 | 0.78 |
10/10 | 1,080 | 1,094 | 1,080 | 1,088 | +2.16% | 217,100 | 365億14万 | +2.26% | 26.72 | 0.79 |
10/06 | 1,060 | 1,070 | 1,053 | 1,065 | +0.47% | 152,700 | 357億2853万 | +0.38% | 26.15 | 0.78 |
10/05 | 1,040 | 1,061 | 1,040 | 1,060 | +2.42% | 187,700 | 355億6079万 | 0% | 26.03 | 0.77 |
10/04 | 1,040 | 1,056 | 1,029 | 1,035 | -1.24% | 340,500 | 347億2210万 | -2.17% | 25.42 | 0.75 |
10/03 | 1,071 | 1,071 | 1,048 | 1,048 | -2.24% | 196,700 | 351億5822万 | -0.95% | 25.74 | 0.76 |
10/02 | 1,062 | 1,083 | 1,061 | 1,072 | +1.13% | 179,500 | 359億6337万 | +1.42% | 26.33 | 0.78 |
09/29 | 1,070 | 1,073 | 1,055 | 1,060 | -1.03% | 226,200 | 355億6079万 | +0.57% | 26.03 | 0.78 |
09/28 | 1,078 | 1,085 | 1,070 | 1,071 | -2.9% | 315,200 | 359億2982万 | +1.71% | 26.3 | 0.79 |
09/27 | 1,077 | 1,103 | 1,074 | 1,103 | +2.41% | 604,400 | 370億336万 | +4.95% | 27.09 | 0.81 |
09/26 | 1,082 | 1,083 | 1,069 | 1,077 | -0.37% | 160,300 | 361億3111万 | +2.87% | 26.45 | 0.79 |
09/25 | 1,073 | 1,082 | 1,073 | 1,081 | +0.75% | 177,400 | 362億6530万 | +3.54% | 26.55 | 0.8 |
09/22 | 1,062 | 1,075 | 1,061 | 1,073 | +0.66% | 188,500 | 359億9692万 | +3.07% | 26.35 | 0.79 |
09/21 | 1,064 | 1,075 | 1,062 | 1,066 | +0.09% | 185,200 | 357億6208万 | +2.6% | 26.18 | 0.79 |
09/20 | 1,080 | 1,082 | 1,065 | 1,065 | -1.3% | 220,200 | 357億2853万 | +2.8% | 26.15 | 0.79 |
09/19 | 1,065 | 1,079 | 1,063 | 1,079 | +1.22% | 211,200 | 361億9820万 | +4.35% | 26.5 | 0.8 |
09/15 | 1,060 | 1,071 | 1,058 | 1,066 | +0.95% | 219,200 | 357億6208万 | +3.39% | 26.18 | 0.79 |
09/14 | 1,055 | 1,059 | 1,050 | 1,056 | +0.09% | 168,200 | 354億2660万 | +2.62% | 25.93 | 0.78 |
09/13 | 1,055 | 1,058 | 1,052 | 1,055 | -0.28% | 148,800 | 353億9305万 | +2.73% | 25.91 | 0.78 |
09/12 | 1,055 | 1,059 | 1,048 | 1,058 | +0.67% | 168,400 | 354億9370万 | +3.22% | 25.98 | 0.78 |
09/11 | 1,056 | 1,059 | 1,048 | 1,051 | -0.28% | 225,600 | 352億5886万 | +2.74% | 25.81 | 0.78 |
09/08 | 1,050 | 1,055 | 1,046 | 1,054 | -0.19% | 166,800 | 353億5951万 | +3.23% | 25.88 | 0.78 |
09/07 | 1,059 | 1,062 | 1,053 | 1,056 | -0.56% | 187,300 | 354億2660万 | +3.43% | 25.93 | 0.78 |
09/06 | 1,059 | 1,065 | 1,056 | 1,062 | +0.66% | 152,900 | 356億2789万 | +4.02% | 26.08 | 0.78 |
09/05 | 1,040 | 1,055 | 1,039 | 1,055 | +1.74% | 146,700 | 353億9305万 | +3.23% | 25.91 | 0.78 |
09/04 | 1,028 | 1,037 | 1,026 | 1,037 | +0.97% | 139,900 | 347億8919万 | +1.27% | 25.47 | 0.77 |
09/01 | 1,025 | 1,028 | 1,020 | 1,027 | +0.59% | 84,700 | 344億5371万 | +0.2% | 25.22 | 0.76 |
08/31 | 1,025 | 1,027 | 1,021 | 1,021 | -0.29% | 85,900 | 342億5243万 | -0.58% | 25.07 | 0.75 |
08/30 | 1,028 | 1,029 | 1,022 | 1,024 | +0.2% | 114,400 | 343億5307万 | -0.58% | 25.15 | 0.76 |
08/29 | 1,025 | 1,025 | 1,018 | 1,022 | -0.1% | 96,700 | 342億8597万 | -0.97% | 25.1 | 0.75 |
08/28 | 1,025 | 1,026 | 1,019 | 1,023 | +0.49% | 84,100 | 343億1952万 | -1.16% | 25.12 | 0.75 |
08/25 | 1,016 | 1,024 | 1,011 | 1,018 | -0.2% | 65,100 | 341億5178万 | -1.83% | 25 | 0.75 |
08/24 | 1,018 | 1,022 | 1,013 | 1,020 | +0.39% | 99,400 | 342億1888万 | -1.92% | 25.05 | 0.75 |
08/23 | 1,003 | 1,016 | 1,003 | 1,016 | +1.09% | 90,000 | 340億8469万 | -2.59% | 24.95 | 0.75 |
08/22 | 1,010 | 1,010 | 1,002 | 1,005 | 0% | 77,900 | 337億1566万 | -3.92% | 24.68 | 0.74 |
08/21 | 1,012 | 1,012 | 1,004 | 1,005 | -0.69% | 108,300 | 337億1566万 | -4.19% | 24.68 | 0.74 |
08/18 | 1,011 | 1,016 | 1,007 | 1,012 | 0% | 98,300 | 339億5049万 | -3.8% | 24.85 | 0.75 |
08/17 | 1,000 | 1,012 | 995 | 1,012 | +1.2% | 227,100 | 339億5049万 | -4.08% | 24.85 | 0.75 |
08/16 | 1,005 | 1,007 | 999 | 1,000 | -0.5% | 88,300 | 335億4792万 | -5.48% | 24.56 | 0.74 |
08/15 | 1,009 | 1,011 | 1,000 | 1,005 | -0.4% | 104,300 | 337億1566万 | -5.37% | 24.68 | 0.74 |
08/14 | 1,018 | 1,020 | 1,009 | 1,009 | -0.69% | 109,900 | 338億4985万 | -5.35% | 24.78 | 0.74 |
08/10 | 1,007 | 1,017 | 997 | 1,016 | +0.89% | 159,900 | 340億8469万 | -5.05% | 24.95 | 0.75 |
08/09 | 1,009 | 1,011 | 1,001 | 1,007 | -0.3% | 117,900 | 337億8275万 | -6.33% | 24.73 | 0.74 |
08/08 | 1,007 | 1,022 | 1,007 | 1,010 | +0.7% | 121,000 | 338億8340万 | -6.39% | 24.8 | 0.75 |
08/07 | 1,005 | 1,007 | 997 | 1,003 | -0.69% | 278,400 | 336億4856万 | -7.47% | 24.63 | 0.74 |
08/04 | 1,020 | 1,020 | 995 | 1,010 | -3.44% | 497,600 | 338億8340万 | -7.17% | 24.8 | 0.75 |
08/03 | 1,070 | 1,070 | 1,045 | 1,046 | -2.24% | 347,500 | 350億9112万 | -4.21% | 25.69 | 0.77 |
08/02 | 1,082 | 1,086 | 1,070 | 1,070 | -1.38% | 221,000 | 358億9627万 | -2.19% | 26.28 | 0.79 |
08/01 | 1,088 | 1,089 | 1,080 | 1,085 | -0.18% | 122,700 | 363億9949万 | -0.91% | 26.65 | 0.8 |
07/31 | 1,085 | 1,087 | 1,076 | 1,087 | +0.65% | 187,600 | 364億6659万 | -0.82% | 26.69 | 0.8 |
07/28 | 1,075 | 1,080 | 1,070 | 1,080 | -0.09% | 234,100 | 362億3175万 | -1.55% | 26.52 | 0.8 |
07/27 | 1,080 | 1,082 | 1,072 | 1,081 | -0.09% | 108,500 | 362億6530万 | -1.55% | 26.55 | 0.8 |
07/26 | 1,082 | 1,086 | 1,074 | 1,082 | 0% | 100,900 | 362億9885万 | -1.64% | 26.57 | 0.8 |
07/25 | 1,091 | 1,091 | 1,078 | 1,082 | -0.37% | 78,300 | 362億9885万 | -1.73% | 26.57 | 0.8 |
07/24 | 1,086 | 1,090 | 1,083 | 1,086 | +0.28% | 76,400 | 364億3304万 | -1.45% | 26.67 | 0.8 |
07/21 | 1,087 | 1,089 | 1,075 | 1,083 | -0.18% | 130,900 | 363億3240万 | -1.9% | 26.6 | 0.8 |
07/20 | 1,093 | 1,094 | 1,082 | 1,085 | -1% | 150,500 | 363億9949万 | -1.81% | 26.65 | 0.8 |
07/19 | 1,091 | 1,096 | 1,087 | 1,096 | +0.83% | 98,200 | 367億6852万 | -0.9% | 26.92 | 0.81 |
07/18 | 1,077 | 1,087 | 1,077 | 1,087 | +0.93% | 94,500 | 364億6659万 | -1.72% | 26.69 | 0.8 |
07/14 | 1,081 | 1,082 | 1,066 | 1,077 | -0.28% | 135,500 | 361億3111万 | -2.62% | 26.45 | 0.79 |
07/13 | 1,088 | 1,088 | 1,074 | 1,080 | -0.83% | 129,300 | 362億3175万 | -2.44% | 26.52 | 0.8 |
07/12 | 1,100 | 1,100 | 1,087 | 1,089 | -0.37% | 106,000 | 365億3368万 | -1.54% | 26.74 | 0.8 |
07/11 | 1,110 | 1,111 | 1,093 | 1,093 | -1% | 129,500 | 366億6788万 | -1.18% | 26.84 | 0.81 |
07/10 | 1,111 | 1,114 | 1,103 | 1,104 | -0.18% | 134,500 | 370億3690万 | -0.09% | 27.11 | 0.81 |
07/07 | 1,110 | 1,116 | 1,101 | 1,106 | -0.45% | 95,500 | 371億400万 | +0.09% | 27.16 | 0.82 |
07/06 | 1,121 | 1,121 | 1,111 | 1,111 | -1.07% | 88,800 | 372億7174万 | +0.73% | 27.28 | 0.82 |
07/05 | 1,129 | 1,129 | 1,116 | 1,123 | -0.27% | 92,600 | 376億7431万 | +1.91% | 27.58 | 0.83 |