PBR
2023/07/31~2023/12/22
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 |
12/22 | 1,075 | 1,089 | 1,065 | 1,065 | -0.93% | 160,100 | 144億6857万 | -7.63% | - | 0.73 |
12/21 | 1,083 | 1,094 | 1,072 | 1,075 | -2.01% | 132,800 | 146億443万 | -7.25% | - | 0.74 |
12/20 | 1,094 | 1,111 | 1,090 | 1,097 | +1.86% | 165,600 | 149億331万 | -5.84% | - | 0.75 |
12/19 | 1,083 | 1,085 | 1,065 | 1,077 | -1.19% | 203,400 | 146億3160万 | -7.71% | - | 0.74 |
12/18 | 1,092 | 1,104 | 1,085 | 1,090 | -1.71% | 97,200 | 148億821万 | -6.92% | - | 0.75 |
12/15 | 1,082 | 1,125 | 1,080 | 1,109 | +3.64% | 268,400 | 150億6634万 | -6.81% | - | 0.76 |
12/14 | 1,108 | 1,114 | 1,067 | 1,070 | -3.43% | 244,800 | 145億3650万 | -11.42% | - | 0.73 |
12/13 | 1,105 | 1,117 | 1,093 | 1,108 | -1.25% | 255,200 | 150億5275万 | -9.7% | - | 0.76 |
12/12 | 1,133 | 1,140 | 1,120 | 1,122 | -0.71% | 135,700 | 152億4295万 | -10.1% | - | 0.77 |
12/11 | 1,155 | 1,158 | 1,128 | 1,130 | -0.26% | 219,800 | 153億5163万 | -10.88% | - | 0.77 |
12/08 | 1,150 | 1,151 | 1,127 | 1,133 | -2.24% | 241,000 | 153億9239万 | -11.97% | - | 0.77 |
12/07 | 1,214 | 1,214 | 1,153 | 1,159 | -3.5% | 332,000 | 157億4561万 | -11.26% | - | 0.79 |
12/06 | 1,189 | 1,205 | 1,188 | 1,201 | +1.18% | 131,200 | 163億1621万 | -9.29% | - | 0.82 |
12/05 | 1,203 | 1,210 | 1,187 | 1,187 | -2.78% | 176,600 | 161億2601万 | -11.35% | - | 0.81 |
12/04 | 1,209 | 1,228 | 1,201 | 1,221 | +1.67% | 176,300 | 165億8792万 | -9.89% | - | 0.83 |
12/01 | 1,196 | 1,206 | 1,188 | 1,201 | +0.25% | 130,400 | 163億1621万 | -12.27% | - | 0.82 |
11/30 | 1,188 | 1,201 | 1,178 | 1,198 | +0.08% | 142,000 | 162億7545万 | -13.44% | - | 0.82 |
11/29 | 1,193 | 1,217 | 1,189 | 1,197 | -0.25% | 168,100 | 162億6186万 | -14.5% | - | 0.82 |
11/28 | 1,190 | 1,200 | 1,181 | 1,200 | +0.84% | 127,000 | 163億262万 | -15.19% | - | 0.82 |
11/27 | 1,205 | 1,213 | 1,186 | 1,190 | -1.08% | 144,600 | 161億6676万 | -16.9% | - | 0.81 |
11/24 | 1,195 | 1,214 | 1,189 | 1,203 | +1.01% | 174,000 | 163億4338万 | -16.92% | - | 0.82 |
11/22 | 1,191 | 1,220 | 1,191 | 1,191 | -0.92% | 127,200 | 161億8035万 | -18.7% | - | 0.81 |
11/21 | 1,209 | 1,209 | 1,178 | 1,202 | +0.75% | 203,600 | 163億2979万 | -18.95% | - | 0.82 |
11/20 | 1,209 | 1,215 | 1,193 | 1,193 | -1.57% | 195,900 | 162億752万 | -20.47% | - | 0.82 |
11/17 | 1,201 | 1,214 | 1,188 | 1,212 | +1% | 189,500 | 164億6565万 | -20.11% | - | 0.83 |
11/16 | 1,236 | 1,242 | 1,172 | 1,200 | -2.91% | 418,300 | 163億262万 | -21.77% | - | 0.82 |
11/15 | 1,155 | 1,250 | 1,140 | 1,236 | +8.23% | 700,600 | 167億9170万 | -20.31% | - | 0.85 |
11/14 | 1,151 | 1,184 | 1,132 | 1,142 | -2.39% | 989,000 | 155億1466万 | -27.08% | - | 0.78 |
11/13 | 1,170 | 1,170 | 1,170 | 1,170 | -25.48% | 138,400 | 158億9505万 | -26.09% | - | 0.8 |
11/10 | 1,540 | 1,574 | 1,540 | 1,570 | +0.45% | 88,400 | 213億2926万 | -1.88% | - | 1.07 |
11/09 | 1,572 | 1,577 | 1,547 | 1,563 | +0.32% | 89,600 | 212億3416万 | -2.25% | - | 1.07 |
11/08 | 1,609 | 1,614 | 1,551 | 1,558 | -3.53% | 174,800 | 211億6624万 | -2.56% | - | 1.07 |
11/07 | 1,610 | 1,631 | 1,610 | 1,615 | -0.74% | 74,600 | 219億4061万 | +0.81% | - | 1.1 |
11/06 | 1,629 | 1,638 | 1,612 | 1,627 | +0.81% | 136,700 | 221億364万 | +1.5% | - | 1.11 |
11/02 | 1,620 | 1,620 | 1,605 | 1,614 | +0.56% | 89,300 | 219億2703万 | +0.56% | - | 1.1 |
11/01 | 1,609 | 1,614 | 1,594 | 1,605 | +0.63% | 76,600 | 218億476万 | -0.19% | - | 1.1 |
10/31 | 1,572 | 1,595 | 1,555 | 1,595 | +0.69% | 97,100 | 216億6890万 | -1.05% | - | 1.09 |
10/30 | 1,591 | 1,594 | 1,573 | 1,584 | -0.81% | 173,100 | 215億1946万 | -1.98% | - | 1.08 |
10/27 | 1,578 | 1,597 | 1,570 | 1,597 | +2.24% | 88,800 | 216億9607万 | -1.48% | - | 1.09 |
10/26 | 1,570 | 1,587 | 1,553 | 1,562 | -1.51% | 96,000 | 212億2058万 | -3.94% | - | 1.07 |
10/25 | 1,618 | 1,618 | 1,586 | 1,586 | -0.69% | 87,400 | 215億4663万 | -2.82% | - | 1.08 |
10/24 | 1,565 | 1,598 | 1,553 | 1,597 | +1.72% | 127,800 | 216億9607万 | -2.5% | - | 1.09 |
10/23 | 1,592 | 1,597 | 1,570 | 1,570 | -2.36% | 82,400 | 213億2926万 | -4.44% | - | 1.07 |
10/20 | 1,600 | 1,614 | 1,597 | 1,608 | +0.12% | 73,700 | 218億4551万 | -2.49% | - | 1.1 |
10/19 | 1,614 | 1,630 | 1,606 | 1,606 | -1.53% | 60,900 | 218億1834万 | -2.84% | - | 1.1 |
10/18 | 1,643 | 1,655 | 1,621 | 1,631 | -0.24% | 102,100 | 221億5798万 | -1.57% | - | 1.12 |
10/17 | 1,636 | 1,645 | 1,617 | 1,635 | +1.05% | 71,900 | 222億1232万 | -1.45% | - | 1.12 |
10/16 | 1,597 | 1,640 | 1,596 | 1,618 | -0.74% | 128,400 | 219億8137万 | -2.59% | - | 1.11 |
10/13 | 1,630 | 1,639 | 1,621 | 1,630 | -0.79% | 85,700 | 221億4439万 | -2.16% | - | 1.11 |
10/12 | 1,622 | 1,646 | 1,614 | 1,643 | +1.48% | 99,100 | 223億2101万 | -1.68% | - | 1.12 |
10/11 | 1,617 | 1,630 | 1,606 | 1,619 | +0.31% | 98,800 | 219億9495万 | -3.29% | - | 1.11 |
10/10 | 1,581 | 1,623 | 1,581 | 1,614 | +3.07% | 130,800 | 219億2703万 | -3.87% | - | 1.1 |
10/06 | 1,582 | 1,592 | 1,565 | 1,566 | -1.69% | 104,500 | 212億7492万 | -6.9% | - | 1.07 |
10/05 | 1,540 | 1,593 | 1,528 | 1,593 | +3.85% | 215,400 | 216億4173万 | -5.52% | - | 1.09 |
10/04 | 1,541 | 1,551 | 1,517 | 1,534 | -1.67% | 324,200 | 208億4018万 | -9.23% | - | 1.05 |
10/03 | 1,625 | 1,625 | 1,557 | 1,560 | -4.82% | 467,700 | 211億9341万 | -8.07% | - | 1.07 |
10/02 | 1,640 | 1,682 | 1,636 | 1,639 | +0.18% | 166,600 | 222億6666万 | -3.76% | - | 1.12 |
09/29 | 1,680 | 1,680 | 1,632 | 1,636 | -2.39% | 206,900 | 222億2591万 | -4.05% | - | 0.92 |
09/28 | 1,682 | 1,695 | 1,664 | 1,676 | -1.59% | 150,000 | 227億6933万 | -1.93% | - | 0.95 |
09/27 | 1,685 | 1,703 | 1,674 | 1,703 | +0.77% | 98,000 | 231億3614万 | -0.41% | - | 0.96 |
09/26 | 1,706 | 1,706 | 1,689 | 1,690 | -0.82% | 104,000 | 229億5953万 | -1.11% | - | 0.95 |
09/25 | 1,723 | 1,723 | 1,703 | 1,704 | -0.29% | 62,600 | 231億4972万 | -0.23% | - | 0.96 |
09/22 | 1,705 | 1,719 | 1,692 | 1,709 | -0.58% | 105,300 | 232億1765万 | +0.18% | - | 0.96 |
09/21 | 1,713 | 1,755 | 1,713 | 1,719 | +0.17% | 146,300 | 233億5351万 | +0.88% | - | 0.97 |
09/20 | 1,748 | 1,757 | 1,716 | 1,716 | -1.61% | 137,500 | 233億1275万 | +0.82% | - | 0.97 |
09/19 | 1,738 | 1,744 | 1,719 | 1,744 | +1.4% | 136,300 | 236億9314万 | +2.53% | - | 0.98 |
09/15 | 1,725 | 1,738 | 1,720 | 1,720 | +0.35% | 171,600 | 233億6709万 | +1.18% | - | 0.97 |
09/14 | 1,712 | 1,722 | 1,707 | 1,714 | +0.29% | 65,900 | 232億8558万 | +0.82% | - | 0.97 |
09/13 | 1,691 | 1,718 | 1,691 | 1,709 | +0.83% | 111,700 | 232億1765万 | +0.47% | - | 0.96 |
09/12 | 1,707 | 1,717 | 1,688 | 1,695 | +0.36% | 77,100 | 230億2745万 | -0.35% | - | 0.96 |
09/11 | 1,692 | 1,698 | 1,680 | 1,689 | -0.18% | 93,300 | 229億4594万 | -0.82% | - | 0.95 |
09/08 | 1,717 | 1,724 | 1,692 | 1,692 | -1.97% | 184,600 | 229億8670万 | -0.76% | - | 0.95 |
09/07 | 1,768 | 1,770 | 1,725 | 1,726 | -1.65% | 131,300 | 234億4860万 | +1.11% | - | 0.97 |
09/06 | 1,729 | 1,762 | 1,729 | 1,755 | +1.04% | 157,500 | 238億4258万 | +2.51% | - | 0.99 |
09/05 | 1,739 | 1,739 | 1,713 | 1,737 | +0.17% | 134,700 | 235億9804万 | +1.4% | - | 0.98 |
09/04 | 1,699 | 1,734 | 1,699 | 1,734 | +2.66% | 193,500 | 235億5729万 | +1.17% | - | 0.98 |
09/01 | 1,684 | 1,696 | 1,672 | 1,689 | +0.6% | 127,500 | 229億4594万 | -1.52% | - | 0.95 |
08/31 | 1,676 | 1,685 | 1,664 | 1,679 | -0.06% | 162,900 | 228億1008万 | -2.27% | - | 0.95 |
08/30 | 1,705 | 1,706 | 1,678 | 1,680 | -1.35% | 158,800 | 228億2367万 | -2.44% | - | 0.95 |
08/29 | 1,716 | 1,722 | 1,701 | 1,703 | -0.35% | 65,400 | 231億3614万 | -1.22% | - | 0.96 |
08/28 | 1,710 | 1,721 | 1,701 | 1,709 | +0.29% | 84,700 | 232億1765万 | -0.93% | - | 0.96 |
08/25 | 1,698 | 1,711 | 1,686 | 1,704 | -0.81% | 117,000 | 231億4972万 | -1.16% | - | 0.96 |
08/24 | 1,730 | 1,738 | 1,711 | 1,718 | -0.06% | 145,900 | 233億3992万 | -0.35% | - | 0.97 |
08/23 | 1,688 | 1,721 | 1,684 | 1,719 | +2.38% | 163,000 | 233億5351万 | -0.23% | - | 0.97 |
08/22 | 1,661 | 1,686 | 1,655 | 1,679 | +1.21% | 113,900 | 228億1008万 | -2.55% | - | 0.95 |
08/21 | 1,641 | 1,671 | 1,640 | 1,659 | +0.3% | 90,500 | 225億3837万 | -3.71% | - | 0.94 |
08/18 | 1,660 | 1,675 | 1,645 | 1,654 | -0.54% | 85,500 | 224億7045万 | -4.17% | - | 0.93 |
08/17 | 1,655 | 1,664 | 1,623 | 1,663 | -0.12% | 203,600 | 225億9272万 | -3.76% | - | 0.94 |
08/16 | 1,668 | 1,676 | 1,658 | 1,665 | -1.65% | 159,200 | 226億1989万 | -3.76% | - | 0.94 |
08/15 | 1,712 | 1,719 | 1,672 | 1,693 | -1.68% | 220,400 | 230億28万 | -2.2% | - | 0.96 |
08/14 | 1,710 | 1,746 | 1,692 | 1,722 | -0.06% | 235,500 | 233億9426万 | -0.58% | - | 0.97 |
08/10 | 1,725 | 1,728 | 1,690 | 1,723 | -0.23% | 184,300 | 234億785万 | -0.46% | - | 0.97 |
08/09 | 1,735 | 1,753 | 1,716 | 1,727 | +0.64% | 147,700 | 234億6219万 | -0.29% | - | 0.97 |
08/08 | 1,742 | 1,753 | 1,703 | 1,716 | -1.72% | 189,700 | 233億1275万 | -0.98% | - | 0.97 |
08/07 | 1,741 | 1,753 | 1,730 | 1,746 | +0.29% | 154,100 | 237億2031万 | +0.81% | - | 0.99 |
08/04 | 1,725 | 1,763 | 1,718 | 1,741 | -0.11% | 175,900 | 236億5239万 | +0.64% | - | 0.98 |
08/03 | 1,815 | 1,815 | 1,739 | 1,743 | -4.86% | 390,700 | 236億7956万 | +0.87% | - | 0.98 |
08/02 | 1,834 | 1,873 | 1,822 | 1,832 | +2.58% | 604,300 | 248億8867万 | +6.14% | - | 1.03 |
08/01 | 1,782 | 1,797 | 1,773 | 1,786 | +0.96% | 190,100 | 242億6374万 | +3.9% | - | 1.01 |
07/31 | 1,777 | 1,781 | 1,763 | 1,769 | +0.74% | 122,100 | 240億3278万 | +3.21% | - | 1 |