PBR
2023/07/27~2023/12/20
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 |
12/20 | 351 | 351 | 341 | 345 | 0% | 17,600 | 22億6941万 | -4.7% | - | 0.4 |
12/19 | 349 | 349 | 339 | 345 | +0.58% | 9,200 | 22億6941万 | -4.96% | - | 0.4 |
12/18 | 349 | 349 | 341 | 343 | -1.72% | 5,000 | 22億5625万 | -5.77% | - | 0.4 |
12/15 | 349 | 349 | 340 | 349 | 0% | 17,400 | 22億9572万 | -4.38% | - | 0.41 |
12/14 | 348 | 349 | 345 | 349 | +0.29% | 6,700 | 22億9572万 | -4.64% | - | 0.41 |
12/13 | 357 | 357 | 348 | 348 | -1.14% | 23,000 | 22億8914万 | -5.18% | - | 0.41 |
12/12 | 369 | 369 | 340 | 352 | -3.03% | 24,100 | 23億1545万 | -4.09% | - | 0.41 |
12/11 | 363 | 372 | 357 | 363 | +1.11% | 14,400 | 23億8781万 | -1.36% | - | 0.42 |
12/08 | 361 | 361 | 352 | 359 | -1.91% | 6,900 | 23億6150万 | -2.18% | - | 0.42 |
12/07 | 365 | 366 | 362 | 366 | +0.27% | 4,300 | 24億754万 | -0.27% | - | 0.43 |
12/06 | 360 | 367 | 360 | 365 | +1.39% | 10,900 | 24億97万 | -0.54% | - | 0.43 |
12/05 | 361 | 364 | 360 | 360 | -0.28% | 3,300 | 23億6808万 | -1.64% | - | 0.42 |
12/04 | 367 | 367 | 361 | 361 | -1.63% | 3,300 | 23億7465万 | -1.37% | - | 0.42 |
12/01 | 365 | 368 | 362 | 367 | 0% | 14,300 | 24億1412万 | +0.27% | - | 0.43 |
11/30 | 363 | 371 | 363 | 367 | 0% | 5,000 | 24億1412万 | +0.27% | - | 0.41 |
11/29 | 370 | 371 | 363 | 367 | -0.81% | 6,300 | 24億1412万 | +0.27% | - | 0.41 |
11/28 | 369 | 370 | 366 | 370 | 0% | 3,700 | 24億3386万 | +1.09% | - | 0.41 |
11/27 | 374 | 374 | 370 | 370 | -1.07% | 9,300 | 24億3386万 | +1.09% | - | 0.41 |
11/24 | 375 | 375 | 371 | 374 | +0.27% | 4,000 | 24億6017万 | +2.19% | - | 0.42 |
11/22 | 374 | 374 | 370 | 373 | -0.27% | 4,400 | 24億5359万 | +2.19% | - | 0.41 |
11/21 | 373 | 374 | 370 | 374 | +0.54% | 11,000 | 24億6017万 | +2.47% | - | 0.42 |
11/20 | 372 | 372 | 370 | 372 | +1.09% | 3,400 | 24億4701万 | +1.92% | - | 0.41 |
11/17 | 371 | 374 | 367 | 368 | -0.54% | 7,300 | 24億2070万 | +1.1% | - | 0.41 |
11/16 | 371 | 374 | 370 | 370 | -0.8% | 4,500 | 24億3386万 | +1.65% | - | 0.41 |
11/15 | 367 | 373 | 367 | 373 | +1.08% | 14,300 | 24億5359万 | +2.47% | - | 0.41 |
11/14 | 367 | 370 | 365 | 369 | +0.54% | 14,100 | 24億2728万 | +1.37% | - | 0.41 |
11/13 | 370 | 372 | 367 | 367 | -0.27% | 2,600 | 24億1412万 | +0.82% | - | 0.41 |
11/10 | 372 | 372 | 366 | 368 | -1.08% | 7,200 | 24億2070万 | +1.1% | - | 0.41 |
11/09 | 370 | 372 | 360 | 372 | +0.81% | 5,800 | 24億4701万 | +2.2% | - | 0.41 |
11/08 | 366 | 369 | 364 | 369 | +1.37% | 8,200 | 24億2728万 | +1.37% | - | 0.41 |
11/07 | 365 | 366 | 363 | 364 | 0% | 2,900 | 23億9439万 | 0% | - | 0.4 |
11/06 | 364 | 370 | 361 | 364 | +1.68% | 17,300 | 23億9439万 | -0.27% | - | 0.4 |
11/02 | 356 | 359 | 354 | 358 | +0.85% | 7,000 | 23億5492万 | -2.19% | - | 0.4 |
11/01 | 357 | 357 | 349 | 355 | +0.57% | 3,700 | 23億3519万 | -3.01% | - | 0.39 |
10/31 | 359 | 359 | 341 | 353 | -0.56% | 11,900 | 23億2203万 | -3.81% | - | 0.39 |
10/30 | 357 | 357 | 355 | 355 | -0.56% | 600 | 23億3519万 | -3.53% | - | 0.39 |
10/27 | 357 | 360 | 355 | 357 | -0.83% | 5,600 | 23億4834万 | -3.25% | - | 0.4 |
10/26 | 358 | 363 | 358 | 360 | 0% | 16,700 | 23億6808万 | -2.7% | - | 0.4 |
10/25 | 365 | 365 | 358 | 360 | -1.1% | 2,800 | 23億6808万 | -2.7% | - | 0.4 |
10/24 | 368 | 368 | 357 | 364 | -1.36% | 12,800 | 23億9439万 | -1.89% | - | 0.4 |
10/23 | 366 | 369 | 360 | 369 | +0.82% | 4,400 | 24億2728万 | -0.54% | - | 0.41 |
10/20 | 363 | 368 | 361 | 366 | 0% | 4,700 | 24億754万 | -1.61% | - | 0.41 |
10/19 | 367 | 369 | 364 | 366 | -0.27% | 1,700 | 24億754万 | -1.61% | - | 0.41 |
10/18 | 366 | 369 | 365 | 367 | -0.27% | 2,200 | 24億1412万 | -1.34% | - | 0.41 |
10/17 | 364 | 368 | 360 | 368 | +1.1% | 3,200 | 24億2070万 | -1.34% | - | 0.41 |
10/16 | 365 | 365 | 358 | 364 | +0.83% | 4,300 | 23億9439万 | -2.41% | - | 0.4 |
10/13 | 368 | 368 | 361 | 361 | -2.17% | 4,100 | 23億7465万 | -3.22% | - | 0.4 |
10/12 | 368 | 369 | 363 | 369 | +1.65% | 7,600 | 24億2728万 | -1.34% | - | 0.41 |
10/11 | 366 | 366 | 359 | 363 | -1.09% | 12,200 | 23億8781万 | -2.94% | - | 0.4 |
10/10 | 366 | 369 | 366 | 367 | +0.27% | 3,400 | 24億1412万 | -2.13% | - | 0.41 |
10/06 | 373 | 373 | 366 | 366 | -1.35% | 3,500 | 24億754万 | -2.4% | - | 0.41 |
10/05 | 369 | 375 | 359 | 371 | +0.54% | 21,000 | 24億4043万 | -1.33% | - | 0.41 |
10/04 | 366 | 371 | 360 | 369 | -0.54% | 31,800 | 24億2728万 | -1.86% | - | 0.41 |
10/03 | 375 | 378 | 369 | 371 | -1.59% | 30,000 | 24億4043万 | -1.33% | - | 0.41 |
10/02 | 386 | 386 | 372 | 377 | -2.08% | 12,300 | 24億7990万 | +0.27% | - | 0.42 |
09/29 | 384 | 385 | 376 | 385 | +0.26% | 17,000 | 25億3253万 | +2.39% | - | 0.43 |
09/28 | 372 | 384 | 372 | 384 | +3.78% | 21,400 | 25億2595万 | +2.4% | - | 0.43 |
09/27 | 363 | 384 | 357 | 370 | +0.27% | 177,600 | 24億3386万 | -1.33% | - | 0.41 |
09/26 | 385 | 396 | 366 | 369 | -3.4% | 200,800 | 24億2728万 | -1.6% | - | 0.41 |
09/25 | 379 | 383 | 377 | 382 | +1.33% | 15,900 | 25億1279万 | +1.87% | - | 0.42 |
09/22 | 375 | 379 | 375 | 377 | -0.26% | 6,200 | 24億7990万 | +0.53% | - | 0.42 |
09/21 | 378 | 380 | 374 | 378 | -0.26% | 20,800 | 24億8648万 | +1.07% | - | 0.42 |
09/20 | 376 | 380 | 375 | 379 | +1.61% | 8,100 | 24億9306万 | +1.34% | - | 0.42 |
09/19 | 372 | 375 | 371 | 373 | +0.54% | 4,100 | 24億5359万 | -0.27% | - | 0.41 |
09/15 | 379 | 380 | 371 | 371 | -2.11% | 9,900 | 24億4043万 | -0.8% | - | 0.41 |
09/14 | 378 | 380 | 375 | 379 | +1.34% | 4,600 | 24億9306万 | +1.34% | - | 0.42 |
09/13 | 375 | 375 | 371 | 374 | 0% | 3,700 | 24億6017万 | 0% | - | 0.42 |
09/12 | 374 | 376 | 371 | 374 | +0.27% | 5,800 | 24億6017万 | 0% | - | 0.42 |
09/11 | 375 | 376 | 373 | 373 | -0.27% | 3,900 | 24億5359万 | -0.27% | - | 0.41 |
09/08 | 374 | 376 | 374 | 374 | 0% | 3,300 | 24億6017万 | 0% | - | 0.42 |
09/07 | 376 | 377 | 370 | 374 | -0.53% | 8,100 | 24億6017万 | 0% | - | 0.42 |
09/06 | 379 | 380 | 376 | 376 | -0.79% | 4,500 | 24億7332万 | +0.53% | - | 0.42 |
09/05 | 378 | 381 | 378 | 379 | -0.52% | 8,400 | 24億9306万 | +1.34% | - | 0.42 |
09/04 | 376 | 383 | 373 | 381 | +1.33% | 11,300 | 25億621万 | +1.87% | - | 0.42 |
09/01 | 369 | 376 | 369 | 376 | +0.27% | 12,000 | 24億7332万 | +0.53% | - | 0.42 |
08/31 | 372 | 376 | 372 | 375 | +0.54% | 3,700 | 24億6675万 | +0.27% | - | 0.38 |
08/30 | 370 | 374 | 369 | 373 | +0.81% | 16,300 | 24億5359万 | -0.53% | - | 0.38 |
08/29 | 374 | 374 | 370 | 370 | -1.07% | 4,800 | 24億3386万 | -1.33% | - | 0.38 |
08/28 | 376 | 376 | 371 | 374 | 0% | 3,100 | 24億6017万 | -0.27% | - | 0.38 |
08/25 | 370 | 376 | 370 | 374 | +0.27% | 4,900 | 24億6017万 | -0.53% | - | 0.38 |
08/24 | 374 | 376 | 372 | 373 | -0.53% | 2,400 | 24億5359万 | -0.8% | - | 0.38 |
08/23 | 371 | 375 | 370 | 375 | +1.08% | 2,300 | 24億6675万 | -0.53% | - | 0.38 |
08/22 | 376 | 376 | 371 | 371 | -0.54% | 2,000 | 24億4043万 | -1.59% | - | 0.38 |
08/21 | 370 | 377 | 361 | 373 | -1.06% | 8,200 | 24億5359万 | -1.32% | - | 0.38 |
08/18 | 362 | 378 | 361 | 377 | +3.86% | 15,000 | 24億7990万 | -0.26% | - | 0.39 |
08/17 | 371 | 371 | 358 | 363 | -2.94% | 15,200 | 23億8781万 | -3.97% | - | 0.37 |
08/16 | 372 | 375 | 369 | 374 | 0% | 11,500 | 24億6017万 | -1.32% | - | 0.38 |
08/15 | 372 | 376 | 371 | 374 | -0.27% | 7,500 | 24億6017万 | -1.32% | - | 0.38 |
08/14 | 374 | 377 | 372 | 375 | +0.27% | 1,400 | 24億6675万 | -1.06% | - | 0.38 |
08/10 | 377 | 377 | 371 | 374 | -0.8% | 4,000 | 24億6017万 | -1.32% | - | 0.38 |
08/09 | 374 | 377 | 369 | 377 | +0.53% | 3,500 | 24億7990万 | -0.79% | - | 0.39 |
08/08 | 375 | 375 | 372 | 375 | +1.08% | 3,800 | 24億6675万 | -1.32% | - | 0.38 |
08/07 | 363 | 375 | 363 | 371 | 0% | 7,800 | 24億4043万 | -2.62% | - | 0.38 |
08/04 | 364 | 371 | 363 | 371 | +1.09% | 6,000 | 24億4043万 | -2.88% | - | 0.38 |
08/03 | 372 | 372 | 367 | 367 | -2.13% | 12,900 | 24億1412万 | -3.93% | - | 0.38 |
08/02 | 378 | 378 | 372 | 375 | -0.79% | 11,200 | 24億6675万 | -2.09% | - | 0.38 |
08/01 | 379 | 382 | 376 | 378 | -0.26% | 16,300 | 24億8648万 | -1.56% | - | 0.39 |
07/31 | 382 | 383 | 378 | 379 | -0.79% | 7,600 | 24億9306万 | -2.07% | - | 0.39 |
07/28 | 380 | 382 | 378 | 382 | 0% | 4,400 | 25億1279万 | -1.55% | - | 0.39 |
07/27 | 385 | 385 | 381 | 382 | -1.55% | 5,900 | 25億1279万 | -2.05% | - | 0.39 |