PBR
2023/07/24~2023/12/15
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 |
12/15 | 574 | 578 | 572 | 576 | +0.35% | 27,100 | 47億891万 | -2.04% | 10.6 | 0.56 |
12/14 | 583 | 583 | 571 | 574 | -0.86% | 19,900 | 46億9256万 | -2.38% | 10.57 | 0.56 |
12/13 | 578 | 586 | 578 | 579 | 0% | 17,000 | 47億3344万 | -1.7% | 10.66 | 0.57 |
12/12 | 582 | 582 | 575 | 579 | -0.17% | 15,100 | 47億3344万 | -1.86% | 10.66 | 0.57 |
12/11 | 578 | 582 | 576 | 580 | +0.87% | 12,600 | 47億4161万 | -1.86% | 10.68 | 0.57 |
12/08 | 585 | 585 | 573 | 575 | -1.71% | 17,100 | 47億74万 | -2.87% | 10.59 | 0.56 |
12/07 | 583 | 587 | 582 | 585 | 0% | 14,200 | 47億8249万 | -1.35% | 10.77 | 0.57 |
12/06 | 584 | 590 | 584 | 585 | -0.34% | 7,500 | 47億8249万 | -1.35% | 10.77 | 0.57 |
12/05 | 585 | 591 | 582 | 587 | +0.69% | 16,500 | 47億9884万 | -1.01% | 10.81 | 0.57 |
12/04 | 586 | 592 | 580 | 583 | -0.68% | 21,200 | 47億6614万 | -1.69% | 10.73 | 0.57 |
12/01 | 590 | 591 | 583 | 587 | -0.51% | 11,000 | 47億9884万 | -1.18% | 10.81 | 0.57 |
11/30 | 592 | 593 | 586 | 590 | -0.84% | 5,600 | 48億2336万 | -0.67% | 10.86 | 0.58 |
11/29 | 595 | 596 | 593 | 595 | -0.34% | 9,600 | 48億6424万 | +0.17% | 10.95 | 0.58 |
11/28 | 603 | 603 | 596 | 597 | -1% | 12,900 | 48億8059万 | +0.67% | 10.99 | 0.58 |
11/27 | 609 | 610 | 601 | 603 | 0% | 5,800 | 49億2964万 | +1.69% | 11.1 | 0.59 |
11/24 | 601 | 607 | 601 | 603 | +0.33% | 4,100 | 49億2964万 | +1.86% | 11.1 | 0.59 |
11/22 | 599 | 613 | 599 | 601 | 0% | 19,400 | 49億1329万 | +1.52% | 11.06 | 0.59 |
11/21 | 596 | 606 | 596 | 601 | +0.67% | 10,800 | 49億1329万 | +1.52% | 11.06 | 0.59 |
11/20 | 586 | 602 | 586 | 597 | +1.02% | 13,500 | 48億8059万 | +1.02% | 10.99 | 0.58 |
11/17 | 580 | 593 | 577 | 591 | +1.2% | 9,400 | 48億3154万 | 0% | 10.88 | 0.58 |
11/16 | 581 | 585 | 580 | 584 | -0.17% | 18,500 | 47億7431万 | -1.18% | 10.75 | 0.57 |
11/15 | 581 | 590 | 577 | 585 | -0.17% | 21,900 | 47億8249万 | -1.18% | 10.77 | 0.57 |
11/14 | 586 | 586 | 577 | 586 | 0% | 14,200 | 47億9066万 | -1.18% | 10.79 | 0.57 |
11/13 | 586 | 588 | 579 | 586 | 0% | 10,500 | 47億9066万 | -1.35% | 10.79 | 0.57 |
11/10 | 586 | 590 | 585 | 586 | -0.17% | 7,500 | 47億9066万 | -1.51% | 10.79 | 0.57 |
11/09 | 590 | 594 | 587 | 587 | -0.84% | 15,700 | 47億9884万 | -1.34% | 10.81 | 0.57 |
11/08 | 591 | 600 | 590 | 592 | -1.33% | 17,500 | 48億3971万 | -0.67% | 10.9 | 0.58 |
11/07 | 600 | 600 | 594 | 600 | -0.33% | 9,500 | 49億512万 | +0.5% | 11.05 | 0.59 |
11/06 | 602 | 605 | 596 | 602 | -0.17% | 8,000 | 49億2147万 | +0.67% | 11.08 | 0.59 |
11/02 | 599 | 603 | 592 | 603 | +0.33% | 12,100 | 49億2964万 | +0.5% | 11.1 | 0.59 |
11/01 | 596 | 602 | 595 | 601 | +1.01% | 12,600 | 49億1329万 | 0% | 11.06 | 0.59 |
10/31 | 583 | 595 | 579 | 595 | +1.54% | 10,200 | 48億6424万 | -1.33% | 10.95 | 0.58 |
10/30 | 593 | 593 | 582 | 586 | -1.68% | 9,300 | 47億9066万 | -3.14% | 10.79 | 0.57 |
10/27 | 585 | 596 | 585 | 596 | +1.36% | 9,300 | 48億7241万 | -1.81% | 10.97 | 0.58 |
10/26 | 591 | 591 | 585 | 588 | -0.84% | 6,700 | 48億701万 | -3.29% | 10.83 | 0.57 |
10/25 | 583 | 593 | 581 | 593 | +2.07% | 9,900 | 48億4789万 | -2.79% | 10.92 | 0.58 |
10/24 | 580 | 585 | 565 | 581 | +0.17% | 37,600 | 47億4979万 | -5.07% | 10.7 | 0.57 |
10/23 | 593 | 593 | 579 | 580 | -2.19% | 43,500 | 47億4161万 | -5.69% | 10.68 | 0.57 |
10/20 | 592 | 594 | 585 | 593 | +0.34% | 14,500 | 48億4789万 | -3.89% | 10.92 | 0.58 |
10/19 | 592 | 598 | 589 | 591 | -0.34% | 11,500 | 48億3154万 | -4.52% | 10.88 | 0.58 |
10/18 | 593 | 595 | 588 | 593 | 0% | 4,700 | 48億4789万 | -4.51% | 10.92 | 0.58 |
10/17 | 587 | 595 | 587 | 593 | +1.89% | 14,800 | 48億4789万 | -4.82% | 10.92 | 0.58 |
10/16 | 592 | 593 | 581 | 582 | -1.69% | 28,800 | 47億5796万 | -6.88% | 10.71 | 0.57 |
10/13 | 609 | 609 | 592 | 592 | -2.79% | 17,900 | 48億3971万 | -5.73% | 10.9 | 0.58 |
10/12 | 611 | 611 | 603 | 609 | +0.5% | 9,400 | 49億7869万 | -3.33% | 11.21 | 0.6 |
10/11 | 608 | 614 | 606 | 606 | -0.66% | 9,200 | 49億5417万 | -4.11% | 11.16 | 0.59 |
10/10 | 604 | 610 | 602 | 610 | +1.33% | 11,100 | 49億8687万 | -3.79% | 11.23 | 0.6 |
10/06 | 606 | 608 | 601 | 602 | -0.66% | 13,800 | 49億2147万 | -5.35% | 11.08 | 0.59 |
10/05 | 602 | 610 | 602 | 606 | +0.83% | 9,800 | 49億5417万 | -4.87% | 11.16 | 0.59 |
10/04 | 592 | 610 | 592 | 601 | -1.8% | 38,900 | 49億1329万 | -5.8% | 11.06 | 0.59 |
10/03 | 618 | 618 | 606 | 612 | -1.29% | 33,600 | 50億322万 | -4.38% | 11.27 | 0.6 |
10/02 | 624 | 632 | 616 | 620 | -1.12% | 26,100 | 50億6862万 | -3.28% | 11.41 | 0.61 |
09/29 | 630 | 633 | 623 | 627 | -0.48% | 23,800 | 51億2585万 | -2.34% | 11.54 | 0.63 |
09/28 | 632 | 637 | 624 | 630 | -3.08% | 80,700 | 51億5037万 | -2.02% | 11.6 | 0.63 |
09/27 | 643 | 658 | 641 | 650 | +1.4% | 80,000 | 53億1388万 | +1.09% | 11.97 | 0.65 |
09/26 | 644 | 650 | 641 | 641 | -0.31% | 62,900 | 52億4030万 | -0.31% | 11.8 | 0.64 |
09/25 | 647 | 652 | 636 | 643 | +1.58% | 82,700 | 52億5665万 | 0% | 11.84 | 0.64 |
09/22 | 628 | 636 | 625 | 633 | 0% | 30,000 | 51億7490万 | -1.4% | 11.65 | 0.63 |
09/21 | 639 | 639 | 623 | 633 | -1.09% | 47,800 | 51億7490万 | -1.25% | 11.65 | 0.63 |
09/20 | 645 | 645 | 636 | 640 | -0.47% | 29,200 | 52億3212万 | -0.16% | 11.78 | 0.64 |
09/19 | 642 | 645 | 637 | 643 | +0.47% | 29,700 | 52億5665万 | +0.31% | 11.84 | 0.64 |
09/15 | 639 | 648 | 636 | 640 | -0.47% | 19,000 | 52億3212万 | -0.16% | 11.78 | 0.64 |
09/14 | 645 | 650 | 639 | 643 | 0% | 21,700 | 52億5665万 | +0.16% | 11.84 | 0.64 |
09/13 | 638 | 643 | 633 | 643 | -0.16% | 44,000 | 52億5665万 | +0.16% | 11.84 | 0.64 |
09/12 | 638 | 645 | 637 | 644 | +0.94% | 27,000 | 52億6482万 | +0.16% | 11.86 | 0.64 |
09/11 | 645 | 649 | 636 | 638 | -1.09% | 17,300 | 52億1577万 | -0.93% | 11.75 | 0.64 |
09/08 | 648 | 649 | 639 | 645 | -0.46% | 23,700 | 52億7300万 | -0.15% | 11.87 | 0.64 |
09/07 | 649 | 656 | 646 | 648 | -0.77% | 11,400 | 52億9752万 | +0.15% | 11.93 | 0.65 |
09/06 | 653 | 654 | 651 | 653 | 0% | 4,700 | 53億3840万 | +0.77% | 12.02 | 0.65 |
09/05 | 657 | 657 | 649 | 653 | -0.15% | 15,400 | 53億3840万 | +0.62% | 12.02 | 0.65 |
09/04 | 649 | 654 | 643 | 654 | +0.77% | 33,400 | 53億4658万 | +0.62% | 12.04 | 0.65 |
09/01 | 646 | 651 | 640 | 649 | +1.25% | 33,900 | 53億570万 | -0.31% | 11.95 | 0.65 |
08/31 | 643 | 643 | 638 | 641 | +0.79% | 3,100 | 52億4030万 | -1.69% | 11.8 | 0.64 |
08/30 | 645 | 647 | 635 | 636 | -1.09% | 12,800 | 51億9942万 | -2.6% | 11.71 | 0.63 |
08/29 | 645 | 645 | 637 | 643 | +0.31% | 9,300 | 52億5665万 | -1.83% | 11.84 | 0.64 |
08/28 | 646 | 646 | 639 | 641 | -0.16% | 6,500 | 52億4030万 | -2.29% | 11.8 | 0.64 |
08/25 | 634 | 643 | 633 | 642 | -0.16% | 11,300 | 52億4847万 | -2.28% | 11.82 | 0.64 |
08/24 | 641 | 644 | 638 | 643 | +0.16% | 4,500 | 52億5665万 | -2.28% | 11.84 | 0.64 |
08/23 | 641 | 644 | 639 | 642 | 0% | 8,100 | 52億4847万 | -2.58% | 11.82 | 0.64 |
08/22 | 637 | 644 | 632 | 642 | +1.58% | 20,500 | 52億4847万 | -2.73% | 11.82 | 0.64 |
08/21 | 616 | 634 | 616 | 632 | +2.43% | 22,100 | 51億6672万 | -4.39% | 11.64 | 0.63 |
08/18 | 611 | 620 | 611 | 617 | -0.64% | 23,800 | 50億4409万 | -6.66% | 11.36 | 0.62 |
08/17 | 626 | 627 | 616 | 621 | -0.96% | 38,600 | 50億7679万 | -6.33% | 11.43 | 0.62 |
08/16 | 635 | 635 | 626 | 627 | -1.26% | 27,300 | 51億2585万 | -5.57% | 11.54 | 0.63 |
08/15 | 630 | 646 | 625 | 635 | -2.91% | 76,400 | 51億9125万 | -4.51% | 11.69 | 0.63 |
08/14 | 653 | 656 | 643 | 654 | -0.46% | 58,700 | 53億4658万 | -1.8% | 12.04 | 0.65 |
08/10 | 655 | 662 | 654 | 657 | -0.76% | 19,500 | 53億7110万 | -1.35% | 12.1 | 0.65 |
08/09 | 666 | 666 | 655 | 662 | -0.6% | 19,400 | 54億1198万 | -0.6% | 12.19 | 0.66 |
08/08 | 670 | 675 | 666 | 666 | -0.6% | 8,100 | 54億4468万 | +0.15% | 12.26 | 0.66 |
08/07 | 669 | 671 | 659 | 670 | -0.15% | 13,800 | 54億7738万 | +0.75% | 12.33 | 0.67 |
08/04 | 665 | 671 | 662 | 671 | +0.6% | 10,100 | 54億8555万 | +0.9% | 12.35 | 0.67 |
08/03 | 674 | 674 | 662 | 667 | -1.04% | 18,100 | 54億5285万 | +0.45% | 12.28 | 0.66 |
08/02 | 675 | 675 | 668 | 674 | -0.59% | 8,000 | 55億1008万 | +1.51% | 12.41 | 0.67 |
08/01 | 677 | 681 | 675 | 678 | -0.29% | 9,500 | 55億4278万 | +2.26% | 12.48 | 0.68 |
07/31 | 678 | 685 | 676 | 680 | -0.15% | 11,900 | 55億5913万 | +2.56% | 12.52 | 0.68 |
07/28 | 673 | 682 | 666 | 681 | +0.89% | 35,200 | 55億6731万 | +2.87% | 12.54 | 0.68 |
07/27 | 671 | 681 | 669 | 675 | -0.15% | 14,400 | 55億1826万 | +1.96% | 12.43 | 0.67 |
07/26 | 676 | 678 | 673 | 676 | 0% | 9,100 | 55億2643万 | +2.11% | 12.45 | 0.67 |
07/25 | 681 | 681 | 672 | 676 | +0.75% | 16,400 | 55億2643万 | +2.11% | 12.45 | 0.67 |
07/24 | 671 | 691 | 671 | 671 | 0% | 75,300 | 54億8555万 | +1.36% | 12.35 | 0.67 |