PBR
2023/06/30~2023/11/24
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 |
11/24 | 99 | 100 | 95 | 98 | -1.01% | 86,100 | 10億5452万 | -2% | - | 50.46 |
11/22 | 97 | 99 | 95 | 99 | +3.13% | 120,800 | 10億6528万 | -1.98% | - | 50.97 |
11/21 | 93 | 97 | 93 | 96 | +1.05% | 70,700 | 10億3300万 | -4.95% | - | 49.43 |
11/20 | 92 | 95 | 91 | 95 | +4.4% | 124,400 | 10億2224万 | -5.94% | - | 48.91 |
11/17 | 91 | 93 | 90 | 91 | -5.21% | 239,200 | 9億7920万 | -9.9% | - | 46.85 |
11/16 | 97 | 97 | 95 | 96 | 0% | 22,500 | 10億3300万 | -5.88% | - | 49.43 |
11/15 | 97 | 97 | 93 | 96 | -1.03% | 55,700 | 10億3300万 | -6.8% | - | 49.43 |
11/14 | 99 | 99 | 95 | 97 | -2.02% | 45,000 | 10億4376万 | -6.73% | - | 49.94 |
11/13 | 99 | 100 | 93 | 99 | -1% | 235,300 | 10億6528万 | -5.71% | - | 50.97 |
11/10 | 101 | 101 | 100 | 100 | -0.99% | 33,900 | 10億7605万 | -5.66% | - | 51.49 |
11/09 | 101 | 102 | 99 | 101 | 0% | 60,100 | 10億8681万 | -4.72% | - | 52 |
11/08 | 103 | 104 | 101 | 101 | -0.98% | 42,300 | 10億8681万 | -5.61% | - | 52 |
11/07 | 102 | 104 | 100 | 102 | 0% | 42,100 | 10億9757万 | -5.56% | - | 52.52 |
11/06 | 103 | 103 | 101 | 102 | -0.97% | 35,200 | 10億9757万 | -6.42% | - | 52.52 |
11/02 | 99 | 103 | 99 | 103 | +3% | 46,200 | 11億833万 | -6.36% | - | 53.03 |
11/01 | 100 | 102 | 100 | 100 | -1.96% | 39,700 | 10億7605万 | -9.09% | - | 51.49 |
10/31 | 102 | 102 | 100 | 102 | 0% | 11,500 | 10億9757万 | -8.11% | - | 52.52 |
10/30 | 102 | 104 | 102 | 102 | -1.92% | 12,100 | 10億9757万 | -8.93% | - | 52.52 |
10/27 | 101 | 105 | 101 | 104 | +1.96% | 24,500 | 11億1909万 | -7.96% | - | 53.55 |
10/26 | 102 | 103 | 99 | 102 | -2.86% | 62,100 | 10億9757万 | -9.73% | - | 52.52 |
10/25 | 105 | 105 | 101 | 105 | +2.94% | 47,000 | 11億2985万 | -7.89% | - | 54.06 |
10/24 | 104 | 104 | 99 | 102 | -1.92% | 151,500 | 10億9757万 | -11.3% | - | 52.52 |
10/23 | 106 | 106 | 101 | 104 | -0.95% | 30,900 | 11億1909万 | -10.34% | - | 53.55 |
10/20 | 105 | 108 | 103 | 105 | -0.94% | 46,000 | 11億2985万 | -9.48% | - | 54.06 |
10/19 | 105 | 107 | 103 | 106 | 0% | 54,000 | 11億4061万 | -9.4% | - | 54.58 |
10/18 | 102 | 106 | 102 | 106 | +4.95% | 116,000 | 11億4061万 | -10.17% | - | 54.58 |
10/17 | 100 | 102 | 98 | 101 | -2.88% | 289,600 | 10億8681万 | -14.41% | - | 52 |
10/16 | 107 | 108 | 101 | 104 | -1.89% | 83,000 | 11億1909万 | -12.61% | - | 53.55 |
10/13 | 108 | 110 | 106 | 106 | -7.83% | 400,300 | 11億4061万 | -11.67% | - | 54.58 |
10/12 | 116 | 116 | 114 | 115 | -1.71% | 118,500 | 12億3745万 | -4.17% | - | 59.21 |
10/11 | 119 | 119 | 117 | 117 | -1.68% | 30,900 | 12億5897万 | -3.31% | - | 60.24 |
10/10 | 117 | 119 | 117 | 119 | +1.71% | 54,800 | 12億8049万 | -1.65% | - | 61.27 |
10/06 | 118 | 119 | 116 | 117 | -0.85% | 35,200 | 12億5897万 | -3.31% | - | 60.24 |
10/05 | 117 | 119 | 117 | 118 | 0% | 33,200 | 12億6973万 | -2.48% | - | 60.75 |
10/04 | 118 | 119 | 117 | 118 | -0.84% | 72,200 | 12億6973万 | -2.48% | - | 60.75 |
10/03 | 121 | 121 | 119 | 119 | -1.65% | 56,000 | 12億8049万 | -2.46% | - | 61.27 |
10/02 | 123 | 124 | 121 | 121 | -1.63% | 83,900 | 13億202万 | -0.82% | - | 62.3 |
09/29 | 123 | 124 | 122 | 123 | 0% | 12,600 | 13億2354万 | +0.82% | - | 9.57 |
09/28 | 121 | 123 | 121 | 123 | +2.5% | 55,300 | 13億2354万 | +0.82% | - | 9.57 |
09/27 | 121 | 122 | 120 | 120 | -0.83% | 19,000 | 12億9126万 | -1.64% | - | 9.33 |
09/26 | 123 | 123 | 120 | 121 | -1.63% | 49,700 | 13億202万 | -0.82% | - | 9.41 |
09/25 | 121 | 123 | 120 | 123 | +1.65% | 43,900 | 13億2354万 | +0.82% | - | 9.57 |
09/22 | 119 | 121 | 119 | 121 | +0.83% | 41,600 | 13億202万 | -0.82% | - | 9.41 |
09/21 | 120 | 121 | 119 | 120 | 0% | 26,300 | 12億9126万 | -1.64% | - | 9.33 |
09/20 | 122 | 122 | 120 | 120 | -0.83% | 42,600 | 12億9126万 | -0.83% | - | 9.33 |
09/19 | 121 | 122 | 121 | 121 | -0.82% | 23,900 | 13億202万 | -0.82% | - | 9.41 |
09/15 | 123 | 123 | 121 | 122 | -1.61% | 37,100 | 13億1278万 | +0.83% | - | 9.49 |
09/14 | 121 | 124 | 121 | 124 | +3.33% | 79,500 | 13億3430万 | +2.48% | - | 9.65 |
09/13 | 121 | 122 | 120 | 120 | -0.83% | 35,500 | 12億9126万 | -0.83% | - | 9.33 |
09/12 | 121 | 123 | 121 | 121 | 0% | 37,300 | 13億202万 | -0.82% | - | 9.41 |
09/11 | 123 | 123 | 121 | 121 | -1.63% | 27,500 | 13億202万 | -0.82% | - | 9.41 |
09/08 | 121 | 123 | 121 | 123 | +0.82% | 28,800 | 13億2354万 | +0.82% | - | 9.57 |
09/07 | 121 | 123 | 121 | 122 | 0% | 25,100 | 13億1278万 | 0% | - | 9.49 |
09/06 | 123 | 123 | 121 | 122 | 0% | 25,800 | 13億1278万 | 0% | - | 9.49 |
09/05 | 122 | 123 | 122 | 122 | -0.81% | 40,300 | 13億1278万 | 0% | - | 9.49 |
09/04 | 123 | 123 | 122 | 123 | 0% | 18,900 | 13億2354万 | +0.82% | - | 9.57 |
09/01 | 122 | 123 | 121 | 123 | +1.65% | 38,000 | 13億2354万 | +0.82% | - | 9.57 |
08/31 | 122 | 123 | 121 | 121 | -0.82% | 29,100 | 13億202万 | -0.82% | - | 9.41 |
08/30 | 123 | 123 | 121 | 122 | -0.81% | 11,900 | 13億1278万 | 0% | - | 9.49 |
08/29 | 122 | 123 | 121 | 123 | +0.82% | 28,300 | 13億2354万 | +0.82% | - | 9.57 |
08/28 | 123 | 123 | 121 | 122 | +0.83% | 45,400 | 13億1278万 | 0% | - | 9.49 |
08/25 | 123 | 123 | 120 | 121 | -1.63% | 21,700 | 13億202万 | -1.63% | - | 9.41 |
08/24 | 121 | 123 | 121 | 123 | 0% | 16,900 | 13億2354万 | 0% | - | 9.57 |
08/23 | 122 | 123 | 122 | 123 | +0.82% | 13,300 | 13億2354万 | 0% | - | 9.57 |
08/22 | 123 | 123 | 121 | 122 | 0% | 18,500 | 13億1278万 | -0.81% | - | 9.49 |
08/21 | 118 | 124 | 118 | 122 | +3.39% | 75,300 | 13億1278万 | -0.81% | - | 9.49 |
08/18 | 117 | 120 | 116 | 118 | +0.85% | 94,400 | 12億6973万 | -4.07% | - | 9.18 |
08/17 | 119 | 120 | 117 | 117 | -1.68% | 65,800 | 12億5897万 | -4.88% | - | 9.1 |
08/16 | 120 | 121 | 119 | 119 | -1.65% | 54,500 | 12億8049万 | -3.25% | - | 9.26 |
08/15 | 121 | 122 | 119 | 121 | +0.83% | 60,300 | 13億202万 | -2.42% | - | 9.41 |
08/14 | 121 | 122 | 119 | 120 | -0.83% | 117,400 | 12億9126万 | -3.23% | - | 9.33 |
08/10 | 123 | 124 | 121 | 121 | -2.42% | 48,000 | 13億202万 | -2.42% | - | 9.41 |
08/09 | 125 | 125 | 121 | 124 | -0.8% | 94,900 | 13億3430万 | 0% | - | 9.65 |
08/08 | 125 | 126 | 123 | 125 | 0% | 57,900 | 13億4506万 | +0.81% | - | 9.72 |
08/07 | 125 | 125 | 124 | 125 | +0.81% | 15,000 | 13億4506万 | +0.81% | - | 9.72 |
08/04 | 124 | 125 | 124 | 124 | 0% | 12,900 | 13億3430万 | 0% | - | 9.65 |
08/03 | 125 | 125 | 122 | 124 | -0.8% | 105,800 | 13億3430万 | 0% | - | 9.65 |
08/02 | 123 | 127 | 123 | 125 | +1.63% | 78,800 | 13億4506万 | +0.81% | - | 9.72 |
08/01 | 123 | 124 | 123 | 123 | -0.81% | 11,200 | 13億2354万 | -0.81% | - | 9.57 |
07/31 | 122 | 124 | 122 | 124 | +1.64% | 40,400 | 13億3430万 | 0% | - | 9.65 |
07/28 | 123 | 125 | 122 | 122 | -1.61% | 48,400 | 13億1278万 | -1.61% | - | 9.49 |
07/27 | 123 | 125 | 123 | 124 | 0% | 19,900 | 13億3430万 | 0% | - | 9.65 |
07/26 | 123 | 124 | 122 | 124 | 0% | 36,600 | 13億3430万 | 0% | - | 9.65 |
07/25 | 125 | 126 | 123 | 124 | +0.81% | 26,800 | 13億3430万 | 0% | - | 9.65 |
07/24 | 125 | 126 | 123 | 123 | -1.6% | 41,600 | 13億2354万 | -0.81% | - | 9.57 |
07/21 | 127 | 127 | 123 | 125 | -1.57% | 106,200 | 13億4506万 | +0.81% | - | 9.72 |
07/20 | 124 | 128 | 124 | 127 | +3.25% | 122,300 | 13億6658万 | +2.42% | - | 9.88 |
07/19 | 125 | 125 | 123 | 123 | -0.81% | 22,800 | 13億2354万 | -0.81% | - | 9.57 |
07/18 | 122 | 125 | 122 | 124 | +1.64% | 32,200 | 13億3430万 | 0% | - | 9.65 |
07/14 | 125 | 125 | 121 | 122 | -3.17% | 130,500 | 13億1278万 | -1.61% | - | 9.49 |
07/13 | 121 | 127 | 121 | 126 | +4.13% | 129,100 | 13億5582万 | +1.61% | - | 9.8 |
07/12 | 125 | 126 | 121 | 121 | -3.97% | 279,900 | 13億202万 | -1.63% | - | 9.41 |
07/11 | 123 | 130 | 123 | 126 | 0% | 309,500 | 13億5582万 | +2.44% | - | 9.8 |
07/10 | 127 | 130 | 124 | 126 | -1.56% | 212,600 | 13億5582万 | +2.44% | - | 9.8 |
07/07 | 122 | 128 | 121 | 128 | +3.23% | 168,600 | 13億7734万 | +4.07% | - | 9.96 |
07/06 | 126 | 126 | 122 | 124 | -1.59% | 159,200 | 13億3430万 | +0.81% | - | 9.65 |
07/05 | 125 | 127 | 124 | 126 | +0.8% | 105,400 | 13億5582万 | +3.28% | - | 9.8 |
07/04 | 124 | 126 | 124 | 125 | +0.81% | 25,100 | 13億4506万 | +2.46% | - | 9.72 |
07/03 | 124 | 125 | 122 | 124 | +0.81% | 55,900 | 13億3430万 | +1.64% | - | 9.65 |
06/30 | 124 | 125 | 123 | 123 | -0.81% | 21,200 | 13億2354万 | +0.82% | - | 5.59 |