PBR
2023/07/06~2023/11/30
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 |
11/30 | 1,207 | 1,253 | 1,207 | 1,247 | +4.18% | 167,600 | 146億4425万 | +5.32% | 6.64 | 0.3 |
11/29 | 1,211 | 1,223 | 1,190 | 1,197 | -1.32% | 48,400 | 140億5707万 | +1.35% | 6.38 | 0.29 |
11/28 | 1,212 | 1,221 | 1,202 | 1,213 | -0.16% | 37,200 | 142億4497万 | +2.71% | 6.46 | 0.29 |
11/27 | 1,220 | 1,220 | 1,199 | 1,215 | +0.58% | 43,400 | 142億6845万 | +3.05% | 6.47 | 0.29 |
11/24 | 1,163 | 1,210 | 1,163 | 1,208 | +4.95% | 109,800 | 141億8625万 | +2.55% | 6.43 | 0.29 |
11/22 | 1,134 | 1,157 | 1,129 | 1,151 | +0.96% | 55,700 | 135億1686万 | -2.29% | 6.13 | 0.28 |
11/21 | 1,165 | 1,165 | 1,138 | 1,140 | -0.96% | 37,900 | 133億8768万 | -3.31% | 6.07 | 0.28 |
11/20 | 1,169 | 1,180 | 1,151 | 1,151 | -1.62% | 45,600 | 135億1686万 | -2.54% | 6.13 | 0.28 |
11/17 | 1,132 | 1,170 | 1,132 | 1,170 | +3.08% | 42,700 | 137億3999万 | -1.02% | 6.23 | 0.28 |
11/16 | 1,150 | 1,159 | 1,133 | 1,135 | -2.07% | 90,000 | 133億2897万 | -4.14% | 6.04 | 0.28 |
11/15 | 1,150 | 1,162 | 1,143 | 1,159 | +0.17% | 76,300 | 136億1081万 | -2.36% | 6.17 | 0.28 |
11/14 | 1,146 | 1,172 | 1,141 | 1,157 | +1.76% | 77,900 | 135億8733万 | -2.69% | 6.16 | 0.28 |
11/13 | 1,163 | 1,166 | 1,114 | 1,137 | -4.69% | 270,900 | 133億5245万 | -4.45% | 6.06 | 0.28 |
11/10 | 1,166 | 1,193 | 1,162 | 1,193 | +0.85% | 122,500 | 140億1009万 | +0.17% | 6.35 | 0.29 |
11/09 | 1,136 | 1,184 | 1,136 | 1,183 | +1.55% | 122,700 | 138億9266万 | -0.67% | 6.3 | 0.29 |
11/08 | 1,207 | 1,207 | 1,149 | 1,165 | -3.72% | 131,600 | 136億8127万 | -2.43% | 6.2 | 0.28 |
11/07 | 1,218 | 1,224 | 1,210 | 1,210 | -0.66% | 29,200 | 142億974万 | +1% | 6.44 | 0.29 |
11/06 | 1,201 | 1,218 | 1,201 | 1,218 | +2.35% | 76,900 | 143億368万 | +1.67% | 6.49 | 0.3 |
11/02 | 1,217 | 1,225 | 1,190 | 1,190 | -0.75% | 74,100 | 139億7486万 | -0.75% | 6.34 | 0.29 |
11/01 | 1,210 | 1,219 | 1,188 | 1,199 | +0.08% | 87,900 | 140億8056万 | -0.08% | 6.39 | 0.29 |
10/31 | 1,196 | 1,198 | 1,162 | 1,198 | +1.78% | 92,400 | 140億6881万 | -0.25% | 6.38 | 0.29 |
10/30 | 1,208 | 1,214 | 1,169 | 1,177 | -2.57% | 110,700 | 138億2220万 | -2.24% | 6.27 | 0.29 |
10/27 | 1,173 | 1,208 | 1,173 | 1,208 | +2.55% | 52,300 | 141億8625万 | +0.08% | 6.43 | 0.29 |
10/26 | 1,185 | 1,202 | 1,170 | 1,178 | -2.48% | 67,100 | 138億3394万 | -2.48% | 6.27 | 0.29 |
10/25 | 1,206 | 1,218 | 1,199 | 1,208 | +2.63% | 66,600 | 141億8625万 | -0.25% | 6.43 | 0.29 |
10/24 | 1,162 | 1,184 | 1,131 | 1,177 | +0.34% | 113,300 | 138億2220万 | -3.05% | 6.27 | 0.29 |
10/23 | 1,190 | 1,190 | 1,164 | 1,173 | -1.01% | 64,100 | 137億7522万 | -3.77% | 6.25 | 0.28 |
10/20 | 1,185 | 1,199 | 1,177 | 1,185 | 0% | 36,800 | 139億1615万 | -3.11% | 6.31 | 0.29 |
10/19 | 1,180 | 1,194 | 1,180 | 1,185 | -1.66% | 41,900 | 139億1615万 | -3.34% | 6.31 | 0.29 |
10/18 | 1,197 | 1,220 | 1,196 | 1,205 | +1.95% | 38,800 | 141億5102万 | -2.03% | 6.42 | 0.29 |
10/17 | 1,190 | 1,203 | 1,176 | 1,182 | +0.94% | 49,700 | 138億8091万 | -4.14% | 6.3 | 0.29 |
10/16 | 1,181 | 1,191 | 1,169 | 1,171 | -1.6% | 70,600 | 137億5174万 | -5.34% | 6.24 | 0.28 |
10/13 | 1,218 | 1,228 | 1,189 | 1,190 | -2.3% | 45,100 | 139億7486万 | -4.19% | 6.34 | 0.29 |
10/12 | 1,225 | 1,225 | 1,199 | 1,218 | +1.25% | 28,500 | 143億368万 | -2.25% | 6.49 | 0.3 |
10/11 | 1,224 | 1,224 | 1,189 | 1,203 | -1.07% | 64,000 | 141億2753万 | -3.68% | 6.41 | 0.29 |
10/10 | 1,204 | 1,233 | 1,200 | 1,216 | +2.88% | 64,800 | 142億8020万 | -2.95% | 6.48 | 0.3 |
10/06 | 1,174 | 1,205 | 1,155 | 1,182 | +0.94% | 60,500 | 138億8091万 | -5.97% | 6.3 | 0.29 |
10/05 | 1,205 | 1,219 | 1,155 | 1,171 | -1.35% | 121,600 | 137億5174万 | -7.21% | 6.24 | 0.28 |
10/04 | 1,220 | 1,238 | 1,180 | 1,187 | -4.43% | 180,500 | 139億3963万 | -6.31% | 6.32 | 0.29 |
10/03 | 1,265 | 1,285 | 1,231 | 1,242 | -3.65% | 190,500 | 145億8553万 | -2.28% | 6.61 | 0.3 |
10/02 | 1,215 | 1,323 | 1,215 | 1,289 | +7.06% | 331,300 | 151億3748万 | +1.26% | 6.87 | 0.31 |
09/29 | 1,232 | 1,233 | 1,202 | 1,204 | -1.71% | 61,000 | 141億3927万 | -5.35% | 6.41 | 0.29 |
09/28 | 1,219 | 1,248 | 1,217 | 1,225 | -1.05% | 70,700 | 143億8589万 | -3.77% | 6.52 | 0.29 |
09/27 | 1,220 | 1,238 | 1,206 | 1,238 | +1.31% | 105,900 | 145億3856万 | -2.75% | 6.59 | 0.3 |
09/26 | 1,261 | 1,261 | 1,221 | 1,222 | -3.09% | 91,200 | 143億5066万 | -3.86% | 6.51 | 0.29 |
09/25 | 1,250 | 1,270 | 1,245 | 1,261 | +1.12% | 35,800 | 148億866万 | -0.71% | 6.72 | 0.3 |
09/22 | 1,231 | 1,258 | 1,221 | 1,247 | -0.16% | 62,800 | 146億4425万 | -1.66% | 6.64 | 0.3 |
09/21 | 1,250 | 1,267 | 1,246 | 1,249 | -0.16% | 45,000 | 146億6774万 | -1.42% | 6.65 | 0.3 |
09/20 | 1,271 | 1,293 | 1,251 | 1,251 | -2.72% | 117,000 | 146億9122万 | -1.11% | 6.66 | 0.3 |
09/19 | 1,298 | 1,298 | 1,267 | 1,286 | -0.39% | 70,400 | 151億225万 | +1.66% | 6.85 | 0.31 |
09/15 | 1,278 | 1,313 | 1,275 | 1,291 | +1.81% | 162,500 | 151億6097万 | +2.22% | 6.88 | 0.31 |
09/14 | 1,260 | 1,280 | 1,254 | 1,268 | +0.32% | 30,700 | 148億9086万 | +0.4% | 6.75 | 0.31 |
09/13 | 1,280 | 1,282 | 1,253 | 1,264 | -1.86% | 98,000 | 148億4389万 | +0.48% | 6.73 | 0.3 |
09/12 | 1,290 | 1,302 | 1,276 | 1,288 | -0.16% | 59,400 | 151億2574万 | +2.71% | 6.86 | 0.31 |
09/11 | 1,288 | 1,301 | 1,265 | 1,290 | +0.47% | 64,600 | 151億4922万 | +3.37% | 6.87 | 0.31 |
09/08 | 1,295 | 1,296 | 1,271 | 1,284 | -0.62% | 64,800 | 150億7876万 | +3.3% | 6.84 | 0.31 |
09/07 | 1,282 | 1,326 | 1,282 | 1,292 | +0.78% | 172,400 | 151億7271万 | +4.36% | 6.88 | 0.31 |
09/06 | 1,292 | 1,305 | 1,278 | 1,282 | -1% | 51,600 | 150億5527万 | +3.89% | 6.83 | 0.31 |
09/05 | 1,309 | 1,309 | 1,276 | 1,295 | +0.15% | 72,600 | 152億794万 | +5.37% | 6.9 | 0.31 |
09/04 | 1,319 | 1,320 | 1,288 | 1,293 | -2.19% | 158,000 | 151億8445万 | +5.81% | 6.89 | 0.31 |
09/01 | 1,305 | 1,334 | 1,303 | 1,322 | +1.23% | 108,600 | 155億2502万 | +8.63% | 7.04 | 0.32 |
08/31 | 1,305 | 1,346 | 1,299 | 1,306 | +0.62% | 128,300 | 153億3712万 | +7.93% | 6.96 | 0.31 |
08/30 | 1,292 | 1,315 | 1,283 | 1,298 | +1.09% | 193,800 | 152億4317万 | +7.72% | 6.91 | 0.31 |
08/29 | 1,300 | 1,300 | 1,231 | 1,284 | -0.93% | 104,700 | 150億7876万 | +6.82% | 6.84 | 0.31 |
08/28 | 1,271 | 1,298 | 1,266 | 1,296 | +3.18% | 206,400 | 152億1968万 | +8.18% | 6.9 | 0.31 |
08/25 | 1,233 | 1,256 | 1,226 | 1,256 | +1.45% | 52,500 | 147億4994万 | +5.19% | 6.69 | 0.3 |
08/24 | 1,225 | 1,261 | 1,225 | 1,238 | +1.56% | 53,200 | 145億3856万 | +3.86% | 6.59 | 0.3 |
08/23 | 1,194 | 1,221 | 1,194 | 1,219 | +1.75% | 34,200 | 143億1543万 | +2.35% | 6.49 | 0.29 |
08/22 | 1,212 | 1,212 | 1,193 | 1,198 | -0.5% | 46,100 | 140億6881万 | +0.67% | 6.38 | 0.29 |
08/21 | 1,195 | 1,230 | 1,195 | 1,204 | +1.09% | 76,100 | 141億3927万 | +1.18% | 6.41 | 0.29 |
08/18 | 1,203 | 1,219 | 1,185 | 1,191 | -2.3% | 94,700 | 139億8661万 | +0.17% | 6.34 | 0.29 |
08/17 | 1,217 | 1,223 | 1,176 | 1,219 | +0.41% | 87,800 | 143億1543万 | +2.61% | 6.49 | 0.29 |
08/16 | 1,221 | 1,234 | 1,208 | 1,214 | -1.78% | 51,900 | 142億5671万 | +2.36% | 6.47 | 0.29 |
08/15 | 1,266 | 1,266 | 1,233 | 1,236 | -0.64% | 73,400 | 145億1507万 | +4.3% | 6.58 | 0.3 |
08/14 | 1,298 | 1,309 | 1,230 | 1,244 | -3.72% | 228,600 | 146億902万 | +5.16% | 6.63 | 0.3 |
08/10 | 1,118 | 1,295 | 1,097 | 1,292 | +12.84% | 627,800 | 151億7271万 | +9.31% | 6.88 | 0.31 |
08/09 | 1,149 | 1,149 | 1,118 | 1,145 | -0.61% | 158,700 | 134億4640万 | -2.88% | 6.1 | 0.28 |
08/08 | 1,152 | 1,162 | 1,147 | 1,152 | 0% | 58,200 | 135億2861万 | -2.46% | 6.14 | 0.28 |
08/07 | 1,149 | 1,165 | 1,133 | 1,152 | -0.95% | 67,800 | 135億2861万 | -2.62% | 6.14 | 0.28 |
08/04 | 1,142 | 1,165 | 1,139 | 1,163 | +0.09% | 58,900 | 136億5779万 | -1.86% | 6.19 | 0.28 |
08/03 | 1,180 | 1,180 | 1,140 | 1,162 | -1.86% | 105,500 | 136億4604万 | -1.94% | 6.19 | 0.28 |
08/02 | 1,157 | 1,204 | 1,151 | 1,184 | +2.96% | 98,200 | 139億440万 | -0.08% | 6.31 | 0.28 |
08/01 | 1,138 | 1,158 | 1,138 | 1,150 | +0.97% | 99,200 | 135億512万 | -2.87% | 6.12 | 0.28 |
07/31 | 1,156 | 1,165 | 1,135 | 1,139 | -0.87% | 128,500 | 133億7594万 | -3.8% | 6.07 | 0.27 |
07/28 | 1,137 | 1,149 | 1,125 | 1,149 | 0% | 238,800 | 134億9338万 | -3.12% | 6.12 | 0.28 |
07/27 | 1,183 | 1,184 | 1,147 | 1,149 | -3.85% | 146,800 | 134億9338万 | -3.2% | 6.12 | 0.28 |
07/26 | 1,209 | 1,209 | 1,185 | 1,195 | -1.16% | 45,500 | 140億3358万 | +0.59% | 6.36 | 0.29 |
07/25 | 1,200 | 1,217 | 1,196 | 1,209 | +0.75% | 53,900 | 141億9799万 | +1.77% | 6.44 | 0.29 |
07/24 | 1,190 | 1,211 | 1,190 | 1,200 | +0.59% | 49,900 | 140億9230万 | +1.01% | 6.39 | 0.29 |
07/21 | 1,211 | 1,211 | 1,184 | 1,193 | -1.49% | 57,400 | 140億1009万 | +0.17% | 6.35 | 0.29 |
07/20 | 1,215 | 1,226 | 1,207 | 1,211 | -0.25% | 63,700 | 142億2148万 | +1.34% | 6.45 | 0.29 |
07/19 | 1,204 | 1,220 | 1,193 | 1,214 | +1.68% | 96,300 | 142億5671万 | +1.42% | 6.47 | 0.29 |
07/18 | 1,165 | 1,195 | 1,165 | 1,194 | +1.44% | 65,700 | 140億2184万 | -0.42% | 6.36 | 0.29 |
07/14 | 1,186 | 1,186 | 1,156 | 1,177 | -0.51% | 61,400 | 138億2220万 | -1.92% | 6.27 | 0.28 |
07/13 | 1,163 | 1,185 | 1,147 | 1,183 | +1.72% | 59,300 | 138億9266万 | -1.5% | 6.3 | 0.28 |
07/12 | 1,181 | 1,189 | 1,160 | 1,163 | -1.61% | 88,200 | 136億5779万 | -3.08% | 6.19 | 0.28 |
07/11 | 1,208 | 1,223 | 1,181 | 1,182 | -0.92% | 92,800 | 138億8091万 | -1.34% | 6.3 | 0.28 |
07/10 | 1,190 | 1,203 | 1,187 | 1,193 | +0.17% | 55,300 | 140億1009万 | -0.33% | 6.35 | 0.29 |
07/07 | 1,202 | 1,202 | 1,171 | 1,191 | -0.92% | 64,100 | 139億8661万 | -0.25% | 6.34 | 0.29 |
07/06 | 1,191 | 1,204 | 1,185 | 1,202 | -0.74% | 76,300 | 141億1579万 | +1.09% | 6.4 | 0.29 |