PBR
2023/06/12~2023/11/02
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 |
11/02 | 484 | 490 | 474 | 484 | +0.62% | 21,100 | 44億2976万 | -1.22% | - | 0.39 |
11/01 | 483 | 483 | 480 | 481 | -0.41% | 1,300 | 44億230万 | -2.04% | - | 0.39 |
10/31 | 481 | 485 | 481 | 483 | +0.63% | 1,200 | 44億2060万 | -1.63% | - | 0.39 |
10/30 | 480 | 480 | 480 | 480 | 0% | 1,600 | 43億9315万 | -2.44% | - | 0.39 |
10/27 | 481 | 483 | 480 | 480 | 0% | 800 | 43億9315万 | -2.44% | - | 0.39 |
10/26 | 482 | 482 | 480 | 480 | -0.21% | 6,100 | 43億9315万 | -2.64% | - | 0.39 |
10/25 | 485 | 488 | 481 | 481 | -2.04% | 21,700 | 44億230万 | -2.63% | - | 0.39 |
10/24 | 492 | 494 | 487 | 491 | -0.2% | 11,500 | 44億9382万 | -0.61% | - | 0.4 |
10/23 | 492 | 494 | 492 | 492 | -0.2% | 3,000 | 45億298万 | -0.4% | - | 0.4 |
10/20 | 495 | 496 | 492 | 493 | -0.4% | 1,000 | 45億1213万 | -0.4% | - | 0.4 |
10/19 | 493 | 495 | 492 | 495 | -0.2% | 1,100 | 45億3043万 | 0% | - | 0.4 |
10/18 | 495 | 497 | 493 | 496 | +0.61% | 2,900 | 45億3959万 | +0.2% | - | 0.4 |
10/17 | 493 | 496 | 492 | 493 | -0.6% | 2,400 | 45億1213万 | -0.4% | - | 0.4 |
10/16 | 493 | 497 | 493 | 496 | +0.81% | 2,100 | 45億3959万 | +0.2% | - | 0.4 |
10/13 | 497 | 497 | 492 | 492 | -1.4% | 4,500 | 45億298万 | -0.61% | - | 0.4 |
10/12 | 497 | 499 | 495 | 499 | +0.2% | 3,900 | 45億6704万 | +0.6% | - | 0.4 |
10/11 | 497 | 500 | 493 | 498 | +0.61% | 2,600 | 45億5789万 | +0.2% | - | 0.4 |
10/10 | 491 | 496 | 491 | 495 | +1.02% | 3,000 | 45億3043万 | -0.4% | - | 0.4 |
10/06 | 494 | 494 | 490 | 490 | -0.61% | 2,100 | 44億8467万 | -1.61% | - | 0.4 |
10/05 | 490 | 493 | 489 | 493 | +0.61% | 6,400 | 45億1213万 | -1.2% | - | 0.4 |
10/04 | 492 | 492 | 489 | 490 | -0.41% | 8,900 | 44億8467万 | -2% | - | 0.4 |
10/03 | 498 | 498 | 492 | 492 | -0.61% | 3,900 | 45億298万 | -1.99% | - | 0.4 |
10/02 | 497 | 502 | 495 | 495 | 0% | 3,000 | 45億3043万 | -1.59% | - | 0.4 |
09/29 | 499 | 499 | 495 | 495 | -0.4% | 1,500 | 45億3043万 | -1.98% | - | 0.4 |
09/28 | 508 | 508 | 494 | 497 | +0.4% | 4,100 | 45億4874万 | -1.97% | - | 0.4 |
09/27 | 496 | 500 | 493 | 495 | +0.81% | 5,300 | 45億3043万 | -2.37% | - | 0.4 |
09/26 | 500 | 501 | 490 | 491 | -0.81% | 7,500 | 44億9382万 | -3.35% | - | 0.39 |
09/25 | 500 | 500 | 495 | 495 | -0.2% | 2,300 | 45億3043万 | -2.75% | - | 0.4 |
09/22 | 493 | 496 | 491 | 496 | -0.2% | 2,800 | 45億3959万 | -2.55% | - | 0.4 |
09/21 | 495 | 499 | 493 | 497 | +0.2% | 4,500 | 45億4874万 | -2.36% | - | 0.4 |
09/20 | 493 | 496 | 493 | 496 | +0.2% | 1,500 | 45億3959万 | -2.36% | - | 0.4 |
09/19 | 494 | 496 | 493 | 495 | +0.2% | 3,000 | 45億3043万 | -2.56% | - | 0.4 |
09/15 | 498 | 498 | 493 | 494 | -0.8% | 2,000 | 45億2128万 | -2.76% | - | 0.4 |
09/14 | 498 | 505 | 497 | 498 | +0.2% | 2,500 | 45億5789万 | -1.97% | - | 0.4 |
09/13 | 502 | 502 | 497 | 497 | 0% | 1,000 | 45億4874万 | -1.97% | - | 0.4 |
09/12 | 493 | 498 | 492 | 497 | +1.43% | 4,900 | 45億4874万 | -1.97% | - | 0.4 |
09/11 | 506 | 506 | 487 | 490 | -2.2% | 27,700 | 44億8467万 | -3.35% | - | 0.39 |
09/08 | 509 | 515 | 500 | 501 | +0.2% | 10,600 | 45億8535万 | -1.18% | - | 0.4 |
09/07 | 510 | 510 | 500 | 500 | -3.66% | 21,200 | 45億7620万 | -1.38% | - | 0.4 |
09/06 | 509 | 548 | 502 | 519 | +2.37% | 47,000 | 47億5009万 | +2.37% | - | 0.42 |
09/05 | 509 | 509 | 507 | 507 | -0.59% | 1,700 | 46億4026万 | +0.2% | - | 0.41 |
09/04 | 518 | 518 | 510 | 510 | -1.54% | 6,600 | 46億6772万 | +0.79% | - | 0.41 |
09/01 | 516 | 518 | 513 | 518 | +0.97% | 5,000 | 47億4094万 | +2.57% | - | 0.41 |
08/31 | 520 | 522 | 513 | 513 | -1.35% | 3,600 | 46億9518万 | +1.79% | - | 0.41 |
08/30 | 532 | 532 | 510 | 520 | -2.99% | 12,800 | 47億5924万 | +3.38% | - | 0.42 |
08/29 | 536 | 539 | 530 | 536 | +0.75% | 6,800 | 49億568万 | +6.77% | - | 0.43 |
08/28 | 541 | 541 | 530 | 532 | -1.12% | 3,100 | 48億6907万 | +6.19% | - | 0.43 |
08/25 | 530 | 550 | 529 | 538 | +0.94% | 20,700 | 49億2399万 | +7.82% | - | 0.43 |
08/24 | 509 | 533 | 507 | 533 | +4.72% | 19,700 | 48億7822万 | +7.03% | - | 0.43 |
08/23 | 514 | 514 | 505 | 509 | -0.97% | 2,700 | 46億5857万 | +2.62% | - | 0.41 |
08/22 | 510 | 514 | 506 | 514 | +0.78% | 5,000 | 47億433万 | +3.63% | - | 0.41 |
08/21 | 500 | 513 | 500 | 510 | +1.19% | 13,700 | 46億6772万 | +2.82% | - | 0.41 |
08/18 | 487 | 504 | 487 | 504 | +3.92% | 23,000 | 46億1280万 | +1.82% | - | 0.4 |
08/17 | 487 | 487 | 485 | 485 | -0.41% | 3,700 | 44億3891万 | -2.02% | - | 0.39 |
08/16 | 494 | 494 | 485 | 487 | -0.61% | 7,000 | 44億5721万 | -1.81% | - | 0.39 |
08/15 | 491 | 493 | 488 | 490 | -0.2% | 4,900 | 44億8467万 | -1.21% | - | 0.39 |
08/14 | 492 | 492 | 487 | 491 | -0.2% | 9,100 | 44億9382万 | -1.01% | - | 0.39 |
08/10 | 492 | 492 | 486 | 492 | +1.65% | 6,400 | 45億298万 | -0.81% | - | 0.39 |
08/09 | 498 | 498 | 484 | 484 | -2.02% | 29,400 | 44億2976万 | -2.42% | - | 0.39 |
08/08 | 498 | 498 | 488 | 494 | +0.82% | 10,200 | 45億2128万 | -0.6% | - | 0.4 |
08/07 | 504 | 504 | 486 | 490 | -2.2% | 13,500 | 44億8467万 | -1.41% | - | 0.39 |
08/04 | 499 | 501 | 495 | 501 | +1.01% | 1,500 | 45億8535万 | +0.8% | - | 0.4 |
08/03 | 495 | 497 | 495 | 496 | -0.2% | 1,300 | 45億3959万 | -0.2% | - | 0.4 |
08/02 | 503 | 503 | 496 | 497 | -0.8% | 4,200 | 45億4874万 | 0% | - | 0.4 |
08/01 | 498 | 501 | 496 | 501 | +0.8% | 4,200 | 45億8535万 | +0.8% | - | 0.4 |
07/31 | 498 | 498 | 495 | 497 | +0.4% | 2,600 | 45億4874万 | +0.2% | - | 0.4 |
07/28 | 496 | 497 | 492 | 495 | -0.2% | 2,800 | 45億3043万 | -0.4% | - | 0.4 |
07/27 | 495 | 496 | 494 | 496 | +0.2% | 1,000 | 45億3959万 | -0.2% | - | 0.4 |
07/26 | 494 | 503 | 494 | 495 | +0.41% | 2,700 | 45億3043万 | -0.6% | - | 0.4 |
07/25 | 498 | 498 | 492 | 493 | -0.6% | 8,300 | 45億1213万 | -1% | - | 0.39 |
07/24 | 497 | 498 | 495 | 496 | 0% | 3,300 | 45億3959万 | -0.6% | - | 0.4 |
07/21 | 497 | 498 | 495 | 496 | 0% | 3,200 | 45億3959万 | -0.6% | - | 0.4 |
07/20 | 497 | 499 | 496 | 496 | -0.6% | 1,800 | 45億3959万 | -0.8% | - | 0.4 |
07/19 | 502 | 505 | 499 | 499 | -0.6% | 5,400 | 45億6704万 | -0.4% | - | 0.4 |
07/18 | 503 | 503 | 500 | 502 | -0.2% | 1,900 | 45億9450万 | +0.2% | - | 0.4 |
07/14 | 503 | 505 | 500 | 503 | +0.6% | 2,800 | 46億365万 | +0.4% | - | 0.4 |
07/13 | 501 | 502 | 498 | 500 | -0.2% | 6,200 | 45億7620万 | -0.2% | - | 0.4 |
07/12 | 499 | 501 | 498 | 501 | +0.6% | 4,200 | 45億8535万 | 0% | - | 0.4 |
07/11 | 497 | 499 | 495 | 498 | +1.22% | 7,000 | 45億5789万 | -0.6% | - | 0.4 |
07/10 | 494 | 494 | 490 | 492 | -0.4% | 1,900 | 45億298万 | -1.8% | - | 0.39 |
07/07 | 489 | 499 | 487 | 494 | +0.41% | 4,200 | 45億2128万 | -1.4% | - | 0.4 |
07/06 | 493 | 496 | 491 | 492 | -0.2% | 3,300 | 45億298万 | -1.8% | - | 0.39 |
07/05 | 498 | 499 | 489 | 493 | -1.2% | 8,500 | 45億1213万 | -1.6% | - | 0.39 |
07/04 | 499 | 502 | 499 | 499 | +0.2% | 4,600 | 45億6704万 | -0.2% | - | 0.4 |
07/03 | 504 | 504 | 496 | 498 | +0.4% | 5,500 | 45億5789万 | -0.4% | - | 0.4 |
06/30 | 500 | 500 | 492 | 496 | -0.2% | 4,300 | 45億3959万 | -0.8% | - | 0.39 |
06/29 | 499 | 500 | 495 | 497 | 0% | 2,600 | 45億4874万 | -0.6% | - | 0.39 |
06/28 | 495 | 497 | 488 | 497 | +1.64% | 7,800 | 45億4874万 | -0.8% | - | 0.39 |
06/27 | 499 | 499 | 485 | 489 | -1.81% | 25,700 | 44億7552万 | -2.4% | - | 0.39 |
06/26 | 502 | 504 | 497 | 498 | -0.8% | 5,000 | 45億5789万 | -0.6% | - | 0.39 |
06/23 | 509 | 509 | 488 | 502 | -1.38% | 21,400 | 45億9450万 | 0% | - | 0.4 |
06/22 | 509 | 510 | 503 | 509 | 0% | 5,600 | 46億5857万 | +1.39% | - | 0.4 |
06/21 | 503 | 514 | 503 | 509 | -0.2% | 3,700 | 46億5857万 | +1.39% | - | 0.4 |
06/20 | 505 | 510 | 503 | 510 | +0.99% | 3,500 | 46億6772万 | +1.39% | - | 0.4 |
06/19 | 515 | 515 | 503 | 505 | -0.98% | 7,600 | 46億2196万 | +0.4% | - | 0.4 |
06/16 | 516 | 516 | 510 | 510 | -1.16% | 5,100 | 46億6772万 | +0.79% | - | 0.4 |
06/15 | 516 | 520 | 503 | 516 | +0.39% | 10,400 | 47億2263万 | +1.78% | - | 0.41 |
06/14 | 506 | 514 | 506 | 514 | +1.58% | 8,500 | 47億433万 | +0.78% | - | 0.41 |
06/13 | 502 | 518 | 501 | 506 | +1.2% | 11,400 | 46億3111万 | -1.56% | - | 0.4 |
06/12 | 501 | 502 | 495 | 500 | 0% | 2,500 | 45億7620万 | -3.66% | - | 0.39 |