PBR
2023/08/02~2023/12/26
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 |
12/26 | 482 | 487 | 481 | 482 | -0.41% | 14,000 | 44億1145万 | -2.63% | - | 0.39 |
12/25 | 490 | 491 | 483 | 484 | +0.21% | 25,800 | 44億2976万 | -2.22% | - | 0.39 |
12/22 | 482 | 486 | 480 | 483 | 0% | 15,800 | 44億2060万 | -2.42% | - | 0.39 |
12/21 | 487 | 490 | 483 | 483 | -0.82% | 21,900 | 44億2060万 | -2.62% | - | 0.39 |
12/20 | 490 | 491 | 487 | 487 | -0.61% | 8,800 | 44億5721万 | -1.81% | - | 0.39 |
12/19 | 488 | 492 | 488 | 490 | +0.2% | 2,600 | 44億8467万 | -1.21% | - | 0.4 |
12/18 | 495 | 496 | 486 | 489 | -1.41% | 12,900 | 44億7552万 | -1.41% | - | 0.4 |
12/15 | 494 | 499 | 490 | 496 | +1.43% | 7,400 | 45億3959万 | -0.2% | - | 0.4 |
12/14 | 496 | 496 | 488 | 489 | -1.61% | 5,600 | 44億7552万 | -1.41% | - | 0.4 |
12/13 | 497 | 498 | 495 | 497 | 0% | 2,500 | 45億4874万 | +0.2% | - | 0.4 |
12/12 | 498 | 500 | 493 | 497 | -0.4% | 5,700 | 45億4874万 | +0.2% | - | 0.4 |
12/11 | 500 | 501 | 499 | 499 | 0% | 8,100 | 45億6704万 | +0.6% | - | 0.4 |
12/08 | 500 | 501 | 499 | 499 | -0.6% | 10,300 | 45億6704万 | +0.81% | - | 0.4 |
12/07 | 500 | 502 | 499 | 502 | +0.2% | 12,400 | 45億9450万 | +1.62% | - | 0.41 |
12/06 | 501 | 504 | 501 | 501 | 0% | 5,600 | 45億8535万 | +1.42% | - | 0.4 |
12/05 | 501 | 503 | 501 | 501 | -0.2% | 6,100 | 45億8535万 | +1.62% | - | 0.4 |
12/04 | 501 | 503 | 499 | 502 | +0.8% | 7,700 | 45億9450万 | +2.03% | - | 0.41 |
12/01 | 503 | 505 | 497 | 498 | -0.4% | 5,600 | 45億5789万 | +1.43% | - | 0.4 |
11/30 | 497 | 505 | 497 | 500 | +0.6% | 8,700 | 45億7620万 | +2.04% | - | 0.4 |
11/29 | 502 | 502 | 496 | 497 | 0% | 5,100 | 45億4874万 | +1.43% | - | 0.4 |
11/28 | 505 | 507 | 497 | 497 | -2.17% | 6,700 | 45億4874万 | +1.43% | - | 0.4 |
11/27 | 500 | 508 | 500 | 508 | +1.6% | 13,900 | 46億4941万 | +3.67% | - | 0.41 |
11/24 | 496 | 500 | 492 | 500 | +1.21% | 10,300 | 45億7620万 | +2.25% | - | 0.4 |
11/22 | 491 | 495 | 491 | 494 | +0.61% | 5,500 | 45億2128万 | +1.02% | - | 0.4 |
11/21 | 491 | 492 | 490 | 491 | 0% | 1,700 | 44億9382万 | +0.41% | - | 0.4 |
11/20 | 492 | 493 | 490 | 491 | -0.41% | 12,700 | 44億9382万 | +0.41% | - | 0.4 |
11/17 | 490 | 493 | 490 | 493 | +0.61% | 3,900 | 45億1213万 | +0.82% | - | 0.4 |
11/16 | 493 | 493 | 489 | 490 | -0.61% | 7,300 | 44億8467万 | +0.2% | - | 0.4 |
11/15 | 493 | 493 | 490 | 493 | +0.2% | 4,400 | 45億1213万 | +0.61% | - | 0.4 |
11/14 | 490 | 493 | 490 | 492 | -0.4% | 3,200 | 45億298万 | +0.41% | - | 0.4 |
11/13 | 493 | 495 | 490 | 494 | +0.2% | 2,800 | 45億2128万 | +0.82% | - | 0.4 |
11/10 | 491 | 494 | 491 | 493 | -0.2% | 1,400 | 45億1213万 | +0.61% | - | 0.4 |
11/09 | 491 | 494 | 491 | 494 | +1.44% | 2,900 | 45億2128万 | +0.82% | - | 0.4 |
11/08 | 490 | 497 | 487 | 487 | -0.61% | 6,700 | 44億5721万 | -0.41% | - | 0.39 |
11/07 | 488 | 490 | 483 | 490 | +0.82% | 3,300 | 44億8467万 | 0% | - | 0.4 |
11/06 | 485 | 491 | 482 | 486 | +0.41% | 8,900 | 44億4806万 | -0.82% | - | 0.39 |
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 |