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 | 714 | 720 | 710 | 720 | +2.13% | 7,100 | 45億9872万 | +4.96% | 6.08 | 0.54 |
11/27 | 710 | 710 | 700 | 705 | -0.7% | 7,300 | 45億292万 | +3.22% | 5.95 | 0.53 |
11/24 | 710 | 711 | 703 | 710 | 0% | 12,500 | 45億3485万 | +4.57% | 6 | 0.53 |
11/22 | 707 | 712 | 704 | 710 | +1% | 7,400 | 45億3485万 | +5.03% | 6 | 0.53 |
11/21 | 712 | 712 | 700 | 703 | -0.42% | 7,100 | 44億9014万 | +4.77% | 5.94 | 0.53 |
11/20 | 713 | 713 | 706 | 706 | -1.94% | 7,500 | 45億930万 | +6.01% | 5.96 | 0.53 |
11/17 | 684 | 720 | 681 | 720 | +5.26% | 36,200 | 45億9872万 | +8.76% | 6.08 | 0.54 |
11/16 | 681 | 684 | 678 | 684 | +1.18% | 5,500 | 43億6879万 | +3.95% | 5.78 | 0.51 |
11/15 | 665 | 676 | 664 | 676 | +2.58% | 9,000 | 43億1769万 | +3.21% | 5.71 | 0.51 |
11/14 | 666 | 666 | 656 | 659 | -1.2% | 4,000 | 42億911万 | +0.92% | 5.57 | 0.49 |
11/13 | 690 | 692 | 665 | 667 | -3.33% | 29,900 | 42億6021万 | +2.46% | 5.63 | 0.5 |
11/10 | 692 | 692 | 686 | 690 | -0.86% | 7,700 | 44億711万 | +6.48% | 5.83 | 0.52 |
11/09 | 679 | 700 | 677 | 696 | +2.5% | 6,400 | 44億4543万 | +8.07% | 5.88 | 0.52 |
11/08 | 708 | 716 | 672 | 679 | -4.23% | 25,900 | 43億3685万 | +5.93% | 5.73 | 0.51 |
11/07 | 703 | 720 | 703 | 709 | +1.14% | 21,700 | 45億2847万 | +10.78% | 5.99 | 0.53 |
11/06 | 717 | 717 | 684 | 701 | -0.99% | 19,300 | 44億7737万 | +10.05% | 5.92 | 0.53 |
11/02 | 730 | 730 | 689 | 708 | -1.12% | 24,600 | 45億2208万 | +11.5% | 5.98 | 0.53 |
11/01 | 690 | 720 | 687 | 716 | +5.29% | 47,100 | 45億7318万 | +13.29% | 6.05 | 0.54 |
10/31 | 672 | 680 | 654 | 680 | +3.34% | 51,500 | 43億4324万 | +7.94% | 5.74 | 0.51 |
10/30 | 682 | 688 | 658 | 658 | -4.5% | 73,800 | 42億272万 | +4.78% | 5.56 | 0.49 |
10/27 | 690 | 694 | 667 | 689 | +4.39% | 78,600 | 44億72万 | +9.89% | 5.82 | 0.52 |
10/26 | 642 | 662 | 638 | 660 | +0.92% | 36,100 | 42億1550万 | +5.6% | 5.57 | 0.5 |
10/25 | 633 | 694 | 626 | 654 | +3.65% | 226,200 | 41億7717万 | +4.81% | 5.52 | 0.49 |
10/24 | 626 | 635 | 607 | 631 | +0.8% | 10,400 | 40億3027万 | +1.12% | 5.33 | 0.47 |
10/23 | 630 | 633 | 619 | 626 | -0.63% | 13,500 | 39億9833万 | +0.16% | 5.29 | 0.47 |
10/20 | 621 | 635 | 615 | 630 | +1.45% | 13,800 | 40億2388万 | +0.8% | 5.32 | 0.47 |
10/19 | 615 | 626 | 607 | 621 | +0.65% | 5,700 | 39億6640万 | -0.64% | 5.24 | 0.47 |
10/18 | 597 | 617 | 596 | 617 | +4.22% | 17,700 | 39億4085万 | -1.44% | 5.21 | 0.46 |
10/17 | 598 | 598 | 588 | 592 | +0.68% | 2,300 | 37億8117万 | -5.43% | 5 | 0.44 |
10/16 | 605 | 605 | 584 | 588 | -2.81% | 8,300 | 37億5562万 | -6.37% | 4.97 | 0.44 |
10/13 | 614 | 617 | 603 | 605 | -2.42% | 5,900 | 38億6420万 | -3.97% | 5.11 | 0.45 |
10/12 | 609 | 620 | 608 | 620 | +1.14% | 5,000 | 39億6001万 | -1.9% | 5.24 | 0.47 |
10/11 | 619 | 619 | 607 | 613 | +0.16% | 3,700 | 39億1530万 | -3.16% | 5.18 | 0.46 |
10/10 | 612 | 617 | 606 | 612 | +0.16% | 6,800 | 39億891万 | -3.47% | 5.17 | 0.46 |
10/06 | 607 | 611 | 602 | 611 | +0.83% | 2,800 | 39億253万 | -3.78% | 5.16 | 0.46 |
10/05 | 596 | 612 | 596 | 606 | +3.41% | 6,600 | 38億7059万 | -4.57% | 5.12 | 0.45 |
10/04 | 620 | 620 | 586 | 586 | -5.79% | 14,700 | 37億4285万 | -8.01% | 4.95 | 0.44 |
10/03 | 640 | 640 | 622 | 622 | -3.12% | 11,500 | 39億7279万 | -2.81% | 5.25 | 0.47 |
10/02 | 642 | 649 | 640 | 642 | +0.63% | 22,600 | 41億53万 | +0.31% | 5.42 | 0.48 |
09/29 | 641 | 641 | 630 | 638 | -1.09% | 13,200 | 40億7498万 | -0.31% | 5.39 | 0.49 |
09/28 | 654 | 654 | 640 | 645 | -0.77% | 8,800 | 41億1969万 | +0.78% | 5.45 | 0.5 |
09/27 | 651 | 651 | 634 | 650 | -0.15% | 10,800 | 41億5162万 | +1.72% | 5.49 | 0.5 |
09/26 | 640 | 655 | 638 | 651 | +2.04% | 11,700 | 41億5801万 | +2.2% | 5.5 | 0.5 |
09/25 | 638 | 641 | 636 | 638 | +0.47% | 4,300 | 40億7498万 | +0.47% | 5.39 | 0.49 |
09/22 | 629 | 635 | 629 | 635 | +0.79% | 3,500 | 40億5582万 | +0.16% | 5.36 | 0.49 |
09/21 | 644 | 644 | 630 | 630 | -0.94% | 4,800 | 40億2388万 | -0.47% | 5.32 | 0.49 |
09/20 | 654 | 654 | 636 | 636 | -2.75% | 8,000 | 40億6221万 | +0.47% | 5.37 | 0.49 |
09/19 | 654 | 654 | 648 | 654 | +0.62% | 8,700 | 41億7717万 | +3.48% | 5.52 | 0.51 |
09/15 | 642 | 653 | 642 | 650 | +1.72% | 10,300 | 41億5162万 | +3.01% | 5.49 | 0.5 |
09/14 | 631 | 640 | 631 | 639 | +1.59% | 1,300 | 40億8137万 | +1.43% | 5.4 | 0.49 |
09/13 | 629 | 634 | 629 | 629 | 0% | 2,600 | 40億1750万 | 0% | 5.31 | 0.49 |
09/12 | 639 | 639 | 628 | 629 | -0.47% | 1,800 | 40億1750万 | 0% | 5.31 | 0.49 |
09/11 | 633 | 644 | 630 | 632 | 0% | 4,500 | 40億3666万 | +0.64% | 5.34 | 0.49 |
09/08 | 642 | 648 | 632 | 632 | -1.86% | 9,500 | 40億3666万 | +0.8% | 5.34 | 0.49 |
09/07 | 647 | 654 | 644 | 644 | -0.16% | 4,000 | 41億1330万 | +2.88% | 5.44 | 0.5 |
09/06 | 645 | 649 | 643 | 645 | -0.46% | 2,600 | 41億1969万 | +3.2% | 5.45 | 0.5 |
09/05 | 645 | 649 | 641 | 648 | +0.47% | 6,000 | 41億3885万 | +3.68% | 5.47 | 0.5 |
09/04 | 639 | 648 | 629 | 645 | +1.9% | 11,200 | 41億1969万 | +3.2% | 5.45 | 0.5 |
09/01 | 641 | 646 | 628 | 633 | +0.8% | 9,200 | 40億4304万 | +1.28% | 5.35 | 0.49 |
08/31 | 640 | 648 | 625 | 628 | -3.53% | 21,400 | 40億1111万 | +0.32% | 5.3 | 0.49 |
08/30 | 655 | 655 | 638 | 651 | +0.93% | 8,000 | 41億5801万 | +3.83% | 5.5 | 0.5 |
08/29 | 645 | 656 | 632 | 645 | +0.94% | 14,000 | 41億1969万 | +2.87% | 5.45 | 0.5 |
08/28 | 634 | 640 | 620 | 639 | +1.75% | 11,500 | 40億8137万 | +1.75% | 5.4 | 0.49 |
08/25 | 621 | 639 | 620 | 628 | -1.88% | 6,300 | 40億1111万 | +0.16% | 5.3 | 0.49 |
08/24 | 626 | 640 | 623 | 640 | +2.89% | 6,700 | 40億8775万 | +2.24% | 5.4 | 0.49 |
08/23 | 611 | 627 | 611 | 622 | +3.15% | 6,400 | 39億7279万 | -0.48% | 5.25 | 0.48 |
08/22 | 605 | 607 | 603 | 603 | +0.67% | 1,300 | 38億5143万 | -3.37% | 5.09 | 0.47 |
08/21 | 612 | 612 | 597 | 599 | -2.12% | 6,300 | 38億2588万 | -4.01% | 5.06 | 0.46 |
08/18 | 619 | 619 | 612 | 612 | -1.13% | 2,800 | 39億891万 | -1.92% | 5.17 | 0.47 |
08/17 | 608 | 619 | 608 | 619 | +0.81% | 3,600 | 39億5362万 | -0.8% | 5.23 | 0.48 |
08/16 | 615 | 622 | 614 | 614 | -1.6% | 4,000 | 39億2169万 | -1.6% | 5.19 | 0.47 |
08/15 | 621 | 625 | 621 | 624 | +0.48% | 1,000 | 39億8556万 | 0% | 5.27 | 0.48 |
08/14 | 623 | 634 | 620 | 621 | +0.49% | 10,300 | 39億6640万 | -0.48% | 5.24 | 0.48 |
08/10 | 618 | 621 | 607 | 618 | 0% | 13,300 | 39億4724万 | -1.12% | 5.22 | 0.48 |
08/09 | 627 | 627 | 609 | 618 | -1.9% | 10,400 | 39億4724万 | -1.12% | 5.22 | 0.48 |
08/08 | 606 | 641 | 606 | 630 | +3.28% | 89,700 | 40億2388万 | +0.8% | 5.32 | 0.49 |
08/07 | 596 | 610 | 596 | 610 | +1.33% | 8,300 | 38億9614万 | -2.56% | 5.15 | 0.47 |
08/04 | 599 | 602 | 596 | 602 | +0.17% | 11,300 | 38億4504万 | -4.14% | 5.08 | 0.47 |
08/03 | 616 | 622 | 595 | 601 | -3.99% | 27,800 | 38億3866万 | -4.45% | 5.08 | 0.46 |
08/02 | 652 | 652 | 626 | 626 | -3.99% | 19,100 | 39億9833万 | -0.63% | 5.29 | 0.48 |
08/01 | 654 | 654 | 645 | 652 | -0.31% | 4,200 | 41億6440万 | +3.66% | 5.51 | 0.5 |
07/31 | 660 | 665 | 642 | 654 | +2.83% | 60,400 | 41億7717万 | +4.31% | 5.52 | 0.51 |
07/28 | 643 | 645 | 612 | 636 | -2.15% | 48,200 | 40億6221万 | +1.6% | 5.37 | 0.49 |
07/27 | 659 | 659 | 640 | 650 | -2.11% | 13,500 | 41億5162万 | +4% | 5.49 | 0.5 |
07/26 | 655 | 664 | 650 | 664 | +1.07% | 8,400 | 42億4104万 | +6.41% | 5.61 | 0.51 |
07/25 | 645 | 659 | 633 | 657 | +1.23% | 10,500 | 41億9633万 | +5.63% | 5.55 | 0.51 |
07/24 | 622 | 649 | 613 | 649 | +4.85% | 11,800 | 41億4524万 | +4.51% | 5.48 | 0.5 |
07/21 | 613 | 623 | 611 | 619 | +1.81% | 2,000 | 39億5362万 | -0.16% | 5.23 | 0.48 |
07/20 | 613 | 614 | 607 | 608 | -0.82% | 1,800 | 38億8337万 | -1.94% | 5.13 | 0.47 |
07/19 | 600 | 613 | 600 | 613 | +0.82% | 3,800 | 39億1530万 | -1.13% | 5.18 | 0.47 |
07/18 | 596 | 610 | 595 | 608 | +1.33% | 5,900 | 38億8337万 | -1.94% | 5.13 | 0.47 |
07/14 | 600 | 606 | 587 | 600 | 0% | 8,200 | 38億3227万 | -3.23% | 5.07 | 0.46 |
07/13 | 601 | 602 | 600 | 600 | -0.17% | 2,900 | 38億3227万 | -3.38% | 5.07 | 0.46 |
07/12 | 620 | 620 | 601 | 601 | -3.22% | 10,500 | 38億3866万 | -3.22% | 5.08 | 0.46 |
07/11 | 630 | 630 | 613 | 621 | -1.43% | 5,500 | 39億6640万 | 0% | 5.24 | 0.48 |
07/10 | 623 | 635 | 611 | 630 | +1.45% | 14,600 | 40億2388万 | +1.61% | 5.32 | 0.49 |
07/07 | 621 | 623 | 620 | 621 | -0.8% | 3,600 | 39億6640万 | +0.65% | 5.24 | 0.48 |
07/06 | 633 | 633 | 621 | 626 | -1.11% | 4,800 | 39億9833万 | +1.79% | 5.29 | 0.48 |
07/05 | 619 | 642 | 616 | 633 | +1.61% | 9,200 | 40億4304万 | +3.43% | 5.35 | 0.49 |
07/04 | 643 | 643 | 623 | 623 | -4.01% | 7,500 | 39億7917万 | +2.3% | 5.26 | 0.48 |