PBR
2023/07/26~2023/12/21
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 |
12/21 | 1,450 | 1,463 | 1,447 | 1,447 | -0.82% | 1,000 | 219億3652万 | +3.8% | 11.5 | 0.75 |
12/20 | 1,469 | 1,470 | 1,450 | 1,459 | +0.21% | 2,400 | 221億1844万 | +4.81% | 11.6 | 0.75 |
12/19 | 1,450 | 1,469 | 1,429 | 1,456 | +0.83% | 3,900 | 220億7296万 | +4.9% | 11.57 | 0.75 |
12/18 | 1,403 | 1,446 | 1,402 | 1,444 | +2.41% | 9,500 | 218億9104万 | +4.26% | 11.48 | 0.74 |
12/15 | 1,387 | 1,410 | 1,387 | 1,410 | +1.88% | 4,200 | 213億7560万 | +2.03% | 11.21 | 0.73 |
12/14 | 1,384 | 1,390 | 1,384 | 1,384 | 0% | 700 | 209億8144万 | +0.29% | 11 | 0.71 |
12/13 | 1,383 | 1,388 | 1,380 | 1,384 | +0.07% | 1,400 | 209億8144万 | +0.36% | 11 | 0.71 |
12/12 | 1,380 | 1,385 | 1,380 | 1,383 | +0.58% | 600 | 209億6628万 | +0.29% | 10.99 | 0.71 |
12/11 | 1,371 | 1,383 | 1,371 | 1,375 | +0.36% | 300 | 208億4500万 | -0.22% | 10.93 | 0.71 |
12/08 | 1,393 | 1,393 | 1,370 | 1,370 | -1.44% | 1,700 | 207億6920万 | -0.58% | 10.89 | 0.71 |
12/07 | 1,385 | 1,390 | 1,385 | 1,390 | -0.71% | 4,100 | 210億7240万 | +0.87% | 11.05 | 0.72 |
12/06 | 1,377 | 1,400 | 1,377 | 1,400 | +1.74% | 2,500 | 212億2400万 | +1.6% | 11.13 | 0.72 |
12/05 | 1,381 | 1,381 | 1,376 | 1,376 | -0.58% | 1,300 | 208億6016万 | -0.07% | 10.94 | 0.71 |
12/04 | 1,380 | 1,385 | 1,375 | 1,384 | +0.29% | 1,400 | 209億8144万 | +0.51% | 11 | 0.71 |
12/01 | 1,380 | 1,380 | 1,375 | 1,380 | 0% | 600 | 209億2080万 | +0.29% | 10.97 | 0.71 |
11/30 | 1,373 | 1,380 | 1,372 | 1,380 | +0.51% | 1,000 | 209億2080万 | +0.29% | 10.97 | 0.71 |
11/29 | 1,379 | 1,379 | 1,373 | 1,373 | -0.51% | 500 | 208億1468万 | -0.15% | 10.91 | 0.71 |
11/28 | 1,385 | 1,385 | 1,379 | 1,380 | -0.29% | 500 | 209億2080万 | +0.29% | 10.97 | 0.71 |
11/27 | 1,385 | 1,385 | 1,376 | 1,384 | -0.07% | 1,100 | 209億8144万 | +0.65% | 11 | 0.71 |
11/24 | 1,374 | 1,385 | 1,374 | 1,385 | +0.95% | 1,100 | 209億9660万 | +0.73% | 11.01 | 0.71 |
11/22 | 1,375 | 1,375 | 1,372 | 1,372 | -0.94% | 1,200 | 207億9952万 | -0.22% | 10.9 | 0.71 |
11/21 | 1,390 | 1,390 | 1,385 | 1,385 | -0.36% | 400 | 209億9660万 | +0.65% | 11.01 | 0.71 |
11/20 | 1,388 | 1,395 | 1,383 | 1,390 | +0.14% | 1,100 | 210億7240万 | +1.02% | 11.05 | 0.72 |
11/17 | 1,377 | 1,388 | 1,372 | 1,388 | +1.61% | 1,700 | 210億4208万 | +0.8% | 11.03 | 0.71 |
11/16 | 1,390 | 1,390 | 1,366 | 1,366 | -1.73% | 900 | 207億856万 | -0.73% | 10.86 | 0.7 |
11/15 | 1,377 | 1,399 | 1,370 | 1,390 | +1.09% | 4,300 | 210億7240万 | +0.94% | 11.05 | 0.72 |
11/14 | 1,360 | 1,375 | 1,360 | 1,375 | +0.36% | 1,500 | 208億4500万 | -0.15% | 10.93 | 0.71 |
11/13 | 1,369 | 1,370 | 1,354 | 1,370 | +0.07% | 500 | 207億6920万 | -0.51% | 10.89 | 0.71 |
11/09 | 1,352 | 1,370 | 1,352 | 1,369 | +0.81% | 1,300 | 207億5404万 | -0.58% | 10.88 | 0.7 |
11/08 | 1,370 | 1,370 | 1,358 | 1,358 | -1.02% | 800 | 205億8728万 | -1.45% | 10.79 | 0.7 |
11/07 | 1,375 | 1,375 | 1,371 | 1,372 | -0.15% | 500 | 207億9952万 | -0.51% | 10.9 | 0.71 |
11/06 | 1,377 | 1,379 | 1,367 | 1,374 | +0.15% | 900 | 208億2984万 | -0.43% | 10.92 | 0.71 |
11/02 | 1,375 | 1,375 | 1,372 | 1,372 | +0.59% | 300 | 207億9952万 | -0.65% | 10.9 | 0.71 |
11/01 | 1,358 | 1,379 | 1,358 | 1,364 | -1.16% | 300 | 206億7824万 | -1.3% | 10.84 | 0.7 |
10/31 | 1,379 | 1,380 | 1,379 | 1,380 | -0.07% | 200 | 209億2080万 | -0.29% | 10.97 | 0.71 |
10/30 | 1,380 | 1,444 | 1,380 | 1,381 | +0.07% | 2,000 | 209億3596万 | -0.36% | 10.98 | 0.71 |
10/27 | 1,369 | 1,380 | 1,360 | 1,380 | +0.8% | 1,300 | 209億2080万 | -0.58% | 10.97 | 0.71 |
10/26 | 1,369 | 1,370 | 1,369 | 1,369 | 0% | 300 | 207億5404万 | -1.51% | 10.88 | 0.7 |
10/25 | 1,377 | 1,380 | 1,359 | 1,369 | -0.58% | 900 | 207億5404万 | -1.72% | 10.88 | 0.7 |
10/24 | 1,350 | 1,379 | 1,350 | 1,377 | +2% | 800 | 208億7532万 | -1.36% | 10.94 | 0.71 |
10/23 | 1,380 | 1,380 | 1,350 | 1,350 | -2.81% | 300 | 204億6600万 | -3.3% | 10.73 | 0.7 |
10/20 | 1,364 | 1,389 | 1,333 | 1,389 | +1.76% | 3,500 | 210億5724万 | -0.64% | 11.04 | 0.72 |
10/19 | 1,365 | 1,365 | 1,365 | 1,365 | -1.44% | 100 | 206億9340万 | -2.43% | 10.85 | 0.7 |
10/18 | 1,384 | 1,385 | 1,384 | 1,385 | -0.65% | 600 | 209億9660万 | -1.21% | 11.01 | 0.71 |
10/17 | 1,394 | 1,394 | 1,386 | 1,394 | 0% | 500 | 211億3304万 | -0.64% | 11.08 | 0.72 |
10/16 | 1,390 | 1,395 | 1,385 | 1,394 | +0.29% | 3,800 | 211億3304万 | -0.71% | 11.08 | 0.72 |
10/13 | 1,382 | 1,390 | 1,373 | 1,390 | -0.14% | 1,300 | 210億7240万 | -1.14% | 11.05 | 0.72 |
10/12 | 1,391 | 1,393 | 1,375 | 1,392 | +0.65% | 2,100 | 211億272万 | -1.14% | 11.06 | 0.72 |
10/11 | 1,395 | 1,400 | 1,383 | 1,383 | +0.29% | 600 | 209億6628万 | -1.85% | 10.99 | 0.71 |
10/10 | 1,406 | 1,406 | 1,379 | 1,379 | -1.15% | 1,700 | 209億564万 | -2.27% | 10.96 | 0.71 |
10/06 | 1,385 | 1,400 | 1,375 | 1,395 | +1.16% | 1,900 | 211億4820万 | -1.13% | 11.09 | 0.72 |
10/05 | 1,385 | 1,385 | 1,362 | 1,379 | +1.55% | 1,500 | 209億564万 | -2.27% | 10.96 | 0.71 |
10/04 | 1,390 | 1,390 | 1,358 | 1,358 | -2.3% | 1,900 | 205億8728万 | -3.82% | 10.79 | 0.7 |
10/03 | 1,400 | 1,400 | 1,390 | 1,390 | -0.93% | 1,500 | 210億7240万 | -1.63% | 11.05 | 0.72 |
10/02 | 1,382 | 1,405 | 1,382 | 1,403 | +1.52% | 800 | 212億6948万 | -0.71% | 11.15 | 0.72 |
09/29 | 1,396 | 1,396 | 1,381 | 1,382 | -1.07% | 700 | 209億5112万 | -2.12% | 10.98 | 0.72 |
09/28 | 1,390 | 1,410 | 1,390 | 1,397 | -0.85% | 1,600 | 211億7852万 | -0.99% | 11.1 | 0.73 |
09/27 | 1,412 | 1,412 | 1,400 | 1,409 | -0.21% | 1,000 | 213億6044万 | -0.07% | 11.2 | 0.74 |
09/26 | 1,430 | 1,430 | 1,412 | 1,412 | -1.26% | 2,100 | 214億592万 | +0.28% | 11.22 | 0.74 |
09/25 | 1,449 | 1,449 | 1,428 | 1,430 | -0.07% | 1,700 | 216億7880万 | +1.71% | 11.37 | 0.75 |
09/22 | 1,440 | 1,440 | 1,416 | 1,431 | -0.28% | 1,300 | 216億9396万 | +1.85% | 11.37 | 0.75 |
09/21 | 1,442 | 1,442 | 1,423 | 1,435 | -0.49% | 1,400 | 217億5460万 | +2.21% | 11.41 | 0.75 |
09/20 | 1,425 | 1,450 | 1,420 | 1,442 | +0.42% | 3,000 | 218億6072万 | +2.78% | 11.46 | 0.75 |
09/19 | 1,406 | 1,436 | 1,406 | 1,436 | +3.16% | 5,400 | 217億6976万 | +2.57% | 11.41 | 0.75 |
09/15 | 1,401 | 1,401 | 1,390 | 1,392 | -0.57% | 2,800 | 211億272万 | -0.5% | 11.06 | 0.73 |
09/14 | 1,405 | 1,405 | 1,400 | 1,400 | -0.85% | 700 | 212億2400万 | +0.14% | 11.13 | 0.73 |
09/13 | 1,416 | 1,420 | 1,412 | 1,412 | -1.19% | 400 | 214億592万 | +1% | 11.22 | 0.74 |
09/12 | 1,423 | 1,429 | 1,416 | 1,429 | +1.56% | 600 | 216億6364万 | +2.22% | 11.36 | 0.75 |
09/11 | 1,430 | 1,430 | 1,407 | 1,407 | -1.81% | 500 | 213億3012万 | +0.72% | 11.18 | 0.74 |
09/08 | 1,420 | 1,440 | 1,420 | 1,433 | +0.42% | 800 | 217億2428万 | +2.5% | 11.39 | 0.75 |
09/07 | 1,431 | 1,450 | 1,401 | 1,427 | -1.45% | 1,700 | 216億3332万 | +2.07% | 11.34 | 0.75 |
09/06 | 1,419 | 1,448 | 1,419 | 1,448 | +1.83% | 1,800 | 219億5168万 | +3.58% | 11.51 | 0.76 |
09/05 | 1,427 | 1,427 | 1,403 | 1,422 | +0.42% | 800 | 215億5752万 | +1.72% | 11.3 | 0.74 |
09/04 | 1,398 | 1,432 | 1,398 | 1,416 | +2.09% | 1,000 | 214億6656万 | +1.14% | 11.25 | 0.74 |
09/01 | 1,399 | 1,399 | 1,387 | 1,387 | -0.57% | 300 | 210億2692万 | -1.21% | 11.02 | 0.73 |
08/31 | 1,371 | 1,395 | 1,368 | 1,395 | 0% | 1,800 | 211億4820万 | -0.99% | 11.09 | 0.73 |
08/30 | 1,390 | 1,395 | 1,390 | 1,395 | +0.36% | 200 | 211億4820万 | -1.27% | 11.09 | 0.73 |
08/29 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 900 | 210億7240万 | -2.04% | 11.05 | 0.73 |
08/28 | 1,392 | 1,393 | 1,390 | 1,390 | +1.02% | 300 | 210億7240万 | -2.39% | 11.05 | 0.73 |
08/24 | 1,376 | 1,376 | 1,376 | 1,376 | +0.66% | 200 | 208億6016万 | -3.78% | 10.94 | 0.72 |
08/23 | 1,360 | 1,390 | 1,360 | 1,367 | -0.36% | 600 | 207億2372万 | -4.74% | 10.87 | 0.71 |
08/22 | 1,368 | 1,372 | 1,368 | 1,372 | +0.29% | 400 | 207億9952万 | -4.79% | 10.9 | 0.72 |
08/21 | 1,389 | 1,389 | 1,353 | 1,368 | +0.66% | 1,800 | 207億3888万 | -5.52% | 10.87 | 0.72 |
08/18 | 1,387 | 1,387 | 1,357 | 1,359 | -2.23% | 1,300 | 206億244万 | -6.53% | 10.8 | 0.71 |
08/17 | 1,412 | 1,412 | 1,382 | 1,390 | -1.42% | 500 | 210億7240万 | -4.92% | 11.05 | 0.73 |
08/16 | 1,417 | 1,417 | 1,355 | 1,410 | 0% | 3,000 | 213億7560万 | -3.95% | 11.21 | 0.74 |
08/15 | 1,380 | 1,413 | 1,380 | 1,410 | +2.25% | 2,800 | 213億7560万 | -4.21% | 11.21 | 0.74 |
08/14 | 1,394 | 1,394 | 1,376 | 1,379 | -1.08% | 1,800 | 209億564万 | -6.7% | 10.96 | 0.72 |
08/10 | 1,390 | 1,395 | 1,390 | 1,394 | +0.72% | 600 | 211億3304万 | -6.06% | 11.08 | 0.73 |
08/09 | 1,379 | 1,384 | 1,344 | 1,384 | 0% | 3,900 | 209億8144万 | -6.99% | 11 | 0.72 |
08/08 | 1,410 | 1,411 | 1,375 | 1,384 | -1.91% | 8,700 | 209億8144万 | -7.42% | 11 | 0.72 |
08/07 | 1,401 | 1,414 | 1,401 | 1,411 | +0.71% | 1,000 | 213億9076万 | -6% | 11.21 | 0.74 |
08/04 | 1,432 | 1,432 | 1,401 | 1,401 | -2.16% | 1,300 | 212億3916万 | -6.79% | 11.14 | 0.73 |
08/03 | 1,440 | 1,440 | 1,420 | 1,432 | -0.56% | 600 | 217億912万 | -5.1% | 11.38 | 0.75 |
08/02 | 1,425 | 1,440 | 1,425 | 1,440 | +1.27% | 800 | 218億3040万 | -4.82% | 11.45 | 0.75 |
08/01 | 1,430 | 1,449 | 1,422 | 1,422 | -1.86% | 2,900 | 215億5752万 | -6.26% | 11.3 | 0.74 |
07/31 | 1,455 | 1,457 | 1,397 | 1,449 | -2.42% | 16,800 | 219億6684万 | -4.86% | 11.52 | 0.76 |
07/28 | 1,460 | 1,485 | 1,453 | 1,485 | -1% | 4,500 | 225億1260万 | -2.88% | 11.8 | 0.78 |
07/27 | 1,500 | 1,500 | 1,450 | 1,500 | -1.19% | 4,600 | 227億4000万 | -2.22% | 11.92 | 0.78 |
07/26 | 1,520 | 1,520 | 1,518 | 1,518 | +0.66% | 200 | 230億1288万 | -1.36% | 12.07 | 0.79 |