PBR
2023/08/07~2023/12/29
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 |
12/29 | 922 | 930 | 918 | 923 | +0.11% | 50,700 | 302億1237万 | -1.28% | 15.32 | 0.45 |
12/28 | 920 | 922 | 912 | 922 | +0.44% | 35,200 | 301億7964万 | -1.5% | 15.3 | 0.45 |
12/27 | 910 | 918 | 908 | 918 | +0.77% | 51,200 | 300億4871万 | -2.03% | 15.24 | 0.45 |
12/26 | 906 | 914 | 905 | 911 | +0.33% | 38,500 | 298億1958万 | -2.77% | 15.12 | 0.45 |
12/25 | 915 | 915 | 903 | 908 | +0.44% | 55,600 | 297億2138万 | -3.2% | 15.07 | 0.44 |
12/22 | 893 | 904 | 890 | 904 | +0.89% | 86,700 | 295億9045万 | -3.73% | 15.01 | 0.44 |
12/21 | 904 | 905 | 892 | 896 | -1.65% | 116,300 | 293億2858万 | -4.68% | 14.87 | 0.44 |
12/20 | 924 | 925 | 911 | 911 | -0.87% | 88,100 | 298億1958万 | -3.19% | 15.12 | 0.45 |
12/19 | 921 | 924 | 914 | 919 | -0.22% | 95,100 | 300億8144万 | -2.44% | 15.25 | 0.45 |
12/18 | 925 | 925 | 915 | 921 | -1.71% | 92,300 | 301億4690万 | -2.44% | 15.29 | 0.45 |
12/15 | 935 | 938 | 930 | 937 | +1.19% | 68,900 | 306億7063万 | -0.95% | 15.55 | 0.46 |
12/14 | 945 | 950 | 924 | 926 | -2.32% | 116,200 | 303億1057万 | -2.22% | 15.37 | 0.45 |
12/13 | 954 | 955 | 946 | 948 | -0.63% | 27,300 | 310億3069万 | 0% | 15.74 | 0.46 |
12/12 | 955 | 959 | 949 | 954 | +0.21% | 25,400 | 312億2709万 | +0.42% | 15.84 | 0.47 |
12/11 | 951 | 952 | 943 | 952 | +1.06% | 29,200 | 311億6162万 | +0.11% | 15.8 | 0.47 |
12/08 | 947 | 952 | 939 | 942 | -1.46% | 68,300 | 308億3429万 | -1.05% | 15.64 | 0.46 |
12/07 | 951 | 960 | 951 | 956 | -0.21% | 36,800 | 312億9255万 | +0.31% | 15.87 | 0.47 |
12/06 | 943 | 961 | 943 | 958 | +1.7% | 52,400 | 313億5802万 | +0.63% | 15.9 | 0.47 |
12/05 | 955 | 956 | 942 | 942 | -1.36% | 39,400 | 308億3429万 | -0.95% | 15.64 | 0.46 |
12/04 | 956 | 959 | 951 | 955 | -0.83% | 42,100 | 312億5982万 | +0.42% | 15.85 | 0.47 |
12/01 | 964 | 965 | 958 | 963 | +0.63% | 64,400 | 315億2168万 | +1.37% | 15.98 | 0.47 |
11/30 | 950 | 957 | 945 | 957 | +0.63% | 36,200 | 313億2528万 | +0.84% | 15.88 | 0.47 |
11/29 | 955 | 961 | 951 | 951 | -0.73% | 31,200 | 311億2889万 | +0.32% | 15.79 | 0.46 |
11/28 | 954 | 958 | 948 | 958 | +1.05% | 37,900 | 313億5802万 | +1.05% | 15.9 | 0.47 |
11/27 | 945 | 952 | 942 | 948 | +0.11% | 36,800 | 310億3069万 | 0% | 15.74 | 0.46 |
11/24 | 941 | 947 | 939 | 947 | +1.18% | 31,600 | 309億9796万 | -0.11% | 15.72 | 0.46 |
11/22 | 935 | 942 | 935 | 936 | +0.54% | 25,900 | 306億3790万 | -1.37% | 15.54 | 0.46 |
11/21 | 934 | 936 | 925 | 931 | +0.54% | 58,800 | 304億7423万 | -2% | 15.45 | 0.45 |
11/20 | 936 | 940 | 925 | 926 | -1.49% | 52,300 | 303億1057万 | -2.63% | 15.37 | 0.45 |
11/17 | 925 | 941 | 925 | 940 | +1.62% | 62,000 | 307億6883万 | -1.36% | 15.6 | 0.46 |
11/16 | 937 | 937 | 921 | 925 | -0.86% | 62,700 | 302億7784万 | -3.04% | 15.35 | 0.45 |
11/15 | 937 | 941 | 916 | 933 | +0.21% | 119,000 | 305億3970万 | -2.41% | 15.49 | 0.46 |
11/14 | 966 | 975 | 912 | 931 | -3.22% | 204,200 | 304億7423万 | -2.82% | 15.45 | 0.45 |
11/13 | 971 | 971 | 960 | 962 | -0.72% | 46,600 | 314億8895万 | +0.42% | 15.97 | 0.47 |
11/10 | 965 | 971 | 961 | 969 | 0% | 20,500 | 317億1808万 | +1.25% | 16.08 | 0.47 |
11/09 | 958 | 970 | 957 | 969 | +1.15% | 23,600 | 317億1808万 | +1.47% | 16.08 | 0.47 |
11/08 | 987 | 987 | 956 | 958 | -2.74% | 38,000 | 313億5802万 | +0.42% | 15.9 | 0.47 |
11/07 | 984 | 994 | 982 | 985 | +0.1% | 34,200 | 322億4180万 | +3.25% | 16.35 | 0.48 |
11/06 | 981 | 987 | 976 | 984 | +1.76% | 63,200 | 322億907万 | +3.25% | 16.33 | 0.48 |
11/02 | 970 | 974 | 957 | 967 | +0.42% | 40,300 | 316億5261万 | +1.58% | 16.05 | 0.47 |
11/01 | 949 | 965 | 945 | 963 | +2.23% | 66,000 | 315億2168万 | +0.94% | 15.98 | 0.47 |
10/31 | 931 | 943 | 924 | 942 | +1.18% | 67,800 | 308億3429万 | -1.36% | 15.64 | 0.46 |
10/30 | 941 | 941 | 931 | 931 | -1.69% | 190,500 | 304億7423万 | -2.72% | 15.45 | 0.45 |
10/27 | 944 | 948 | 937 | 947 | +1.72% | 42,100 | 309億9796万 | -1.35% | 15.72 | 0.46 |
10/26 | 935 | 944 | 927 | 931 | -0.21% | 36,600 | 304億7423万 | -3.22% | 15.45 | 0.45 |
10/25 | 955 | 957 | 932 | 933 | -0.74% | 73,400 | 305億3970万 | -3.22% | 15.49 | 0.46 |
10/24 | 948 | 948 | 921 | 940 | -0.63% | 66,000 | 307億6883万 | -2.79% | 15.6 | 0.46 |
10/23 | 956 | 962 | 946 | 946 | -1.05% | 39,000 | 309億6522万 | -2.37% | 15.7 | 0.46 |
10/20 | 950 | 961 | 950 | 956 | +0.1% | 28,100 | 312億9255万 | -1.44% | 15.87 | 0.47 |
10/19 | 955 | 960 | 953 | 955 | -0.62% | 20,800 | 312億5982万 | -1.65% | 15.85 | 0.47 |
10/18 | 965 | 968 | 955 | 961 | +0.21% | 26,100 | 314億5622万 | -1.13% | 15.95 | 0.47 |
10/17 | 967 | 971 | 957 | 959 | +0.31% | 34,000 | 313億9075万 | -1.34% | 15.92 | 0.47 |
10/16 | 965 | 972 | 953 | 956 | -1.54% | 38,400 | 312億9255万 | -1.75% | 15.87 | 0.47 |
10/13 | 972 | 979 | 967 | 971 | -0.21% | 47,700 | 317億8354万 | -0.21% | 16.12 | 0.47 |
10/12 | 985 | 985 | 966 | 973 | -0.51% | 40,200 | 318億4901万 | -0.1% | 16.15 | 0.48 |
10/11 | 979 | 987 | 974 | 978 | +0.2% | 140,700 | 320億1267万 | +0.41% | 16.23 | 0.48 |
10/10 | 962 | 981 | 962 | 976 | +3.06% | 144,200 | 319億4721万 | +0.1% | 16.2 | 0.48 |
10/06 | 943 | 949 | 938 | 947 | +1.28% | 126,900 | 309億9796万 | -2.77% | 15.72 | 0.46 |
10/05 | 930 | 938 | 924 | 935 | +1.52% | 140,300 | 306億516万 | -4.1% | 15.52 | 0.46 |
10/04 | 929 | 940 | 921 | 921 | -2.13% | 172,200 | 301億4690万 | -5.54% | 15.29 | 0.45 |
10/03 | 951 | 955 | 935 | 941 | -1.47% | 116,800 | 308億156万 | -3.59% | 15.62 | 0.46 |
10/02 | 957 | 971 | 953 | 955 | -0.21% | 100,300 | 312億5982万 | -2.15% | 15.85 | 0.47 |
09/29 | 971 | 975 | 954 | 957 | -1.44% | 76,000 | 313億2528万 | -1.85% | 15.88 | 0.47 |
09/28 | 971 | 981 | 969 | 971 | -2.8% | 70,700 | 317億8354万 | -0.41% | 16.12 | 0.47 |
09/27 | 991 | 999 | 981 | 999 | +0.5% | 64,100 | 327億6万 | +2.67% | 16.58 | 0.49 |
09/26 | 1,003 | 1,003 | 993 | 994 | -0.5% | 48,300 | 325億3640万 | +2.47% | 16.5 | 0.48 |
09/25 | 996 | 1,003 | 992 | 999 | +0.91% | 42,300 | 327億6万 | +3.2% | 16.58 | 0.49 |
09/22 | 990 | 995 | 984 | 990 | -0.4% | 48,300 | 324億547万 | +2.59% | 16.43 | 0.48 |
09/21 | 991 | 1,003 | 991 | 994 | +0.1% | 43,900 | 325億3640万 | +3.33% | 16.5 | 0.48 |
09/20 | 1,005 | 1,011 | 992 | 993 | -1.29% | 68,700 | 325億367万 | +3.44% | 16.48 | 0.48 |
09/19 | 986 | 1,006 | 981 | 1,006 | +2.44% | 76,800 | 329億2919万 | +5.01% | 16.7 | 0.49 |
09/15 | 984 | 986 | 981 | 982 | +0.2% | 93,700 | 321億4360万 | +2.83% | 16.3 | 0.48 |
09/14 | 978 | 982 | 972 | 980 | +0.31% | 86,300 | 320億7814万 | +2.83% | 16.27 | 0.48 |
09/13 | 984 | 986 | 974 | 977 | -0.61% | 65,100 | 319億7994万 | +2.84% | 16.22 | 0.48 |
09/12 | 975 | 985 | 975 | 983 | +0.82% | 50,800 | 321億7634万 | +3.69% | 16.32 | 0.48 |
09/11 | 967 | 979 | 967 | 975 | +1.56% | 83,300 | 319億1448万 | +3.07% | 16.18 | 0.47 |
09/08 | 958 | 965 | 952 | 960 | -1.13% | 174,100 | 314億2348万 | +1.69% | 15.93 | 0.47 |
09/07 | 979 | 983 | 969 | 971 | -1.12% | 126,600 | 317億8354万 | +3.08% | 16.12 | 0.47 |
09/06 | 989 | 989 | 982 | 982 | -0.41% | 58,100 | 321億4360万 | +4.47% | 16.3 | 0.48 |
09/05 | 985 | 986 | 978 | 986 | -0.3% | 62,600 | 322億7454万 | +5.12% | 16.37 | 0.48 |
09/04 | 978 | 990 | 976 | 989 | +1.75% | 68,200 | 323億7273万 | +5.66% | 16.42 | 0.48 |
09/01 | 962 | 975 | 957 | 972 | +2.1% | 100,200 | 318億1628万 | +4.07% | 16.13 | 0.47 |
08/31 | 952 | 957 | 950 | 952 | +0.11% | 63,700 | 311億6162万 | +2.15% | 15.8 | 0.46 |
08/30 | 947 | 953 | 943 | 951 | +0.85% | 50,400 | 311億2889万 | +2.15% | 15.79 | 0.46 |
08/29 | 935 | 945 | 935 | 943 | +0.75% | 157,400 | 308億6703万 | +1.4% | 15.65 | 0.46 |
08/28 | 936 | 941 | 933 | 936 | +0.11% | 46,400 | 306億3790万 | +0.65% | 15.54 | 0.46 |
08/25 | 935 | 943 | 933 | 935 | -0.95% | 41,600 | 306億516万 | +0.54% | 15.52 | 0.46 |
08/24 | 938 | 952 | 937 | 944 | +0.64% | 49,900 | 308億9976万 | +1.61% | 15.67 | 0.46 |
08/23 | 926 | 939 | 926 | 938 | +1.3% | 20,400 | 307億336万 | +0.97% | 15.57 | 0.46 |
08/22 | 927 | 934 | 924 | 926 | -0.32% | 21,200 | 303億1057万 | -0.32% | 15.37 | 0.45 |
08/21 | 918 | 933 | 918 | 929 | +0.76% | 62,600 | 304億877万 | +0.11% | 15.42 | 0.45 |
08/18 | 930 | 932 | 921 | 922 | -0.86% | 36,300 | 301億7964万 | -0.65% | 15.3 | 0.45 |
08/17 | 930 | 932 | 920 | 930 | -0.32% | 45,600 | 304億4150万 | +0.22% | 15.44 | 0.45 |
08/16 | 938 | 944 | 933 | 933 | -0.43% | 56,200 | 305億3970万 | +0.54% | 15.49 | 0.45 |
08/15 | 932 | 938 | 930 | 937 | +0.75% | 42,000 | 306億7063万 | +0.97% | 15.55 | 0.46 |
08/14 | 938 | 939 | 929 | 930 | -0.43% | 62,600 | 304億4150万 | +0.32% | 15.44 | 0.45 |
08/10 | 929 | 935 | 922 | 934 | +0.97% | 95,300 | 305億7243万 | +0.86% | 15.5 | 0.45 |
08/09 | 927 | 928 | 919 | 925 | -0.22% | 43,900 | 302億7784万 | -0.11% | 15.35 | 0.45 |
08/08 | 925 | 932 | 924 | 927 | +0.43% | 38,100 | 303億4330万 | +0.11% | 15.39 | 0.45 |
08/07 | 913 | 925 | 911 | 923 | +0.98% | 27,700 | 302億1237万 | -0.32% | 15.32 | 0.45 |