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 | 2,770 | 2,819 | 2,745 | 2,805 | +1.15% | 171,600 | 763億8367万 | -1.51% | 17.92 | 1.31 |
12/28 | 2,645 | 2,775 | 2,645 | 2,773 | -2.53% | 232,200 | 755億1227万 | -2.6% | 17.71 | 1.3 |
12/27 | 2,798 | 2,848 | 2,788 | 2,845 | +1.1% | 219,500 | 774億7292万 | -0.07% | 18.17 | 1.33 |
12/26 | 2,791 | 2,821 | 2,791 | 2,814 | +0.54% | 108,900 | 766億2875万 | -1.02% | 17.98 | 1.32 |
12/25 | 2,819 | 2,822 | 2,788 | 2,799 | -0.21% | 82,400 | 762億2028万 | -1.48% | 17.88 | 1.31 |
12/22 | 2,824 | 2,832 | 2,790 | 2,805 | +0.32% | 112,100 | 763億8367万 | -1.23% | 17.92 | 1.31 |
12/21 | 2,810 | 2,829 | 2,792 | 2,796 | -1.03% | 107,200 | 761億3859万 | -1.48% | 17.86 | 1.31 |
12/20 | 2,830 | 2,865 | 2,820 | 2,825 | -0.46% | 88,200 | 769億2830万 | -0.46% | 18.05 | 1.32 |
12/19 | 2,804 | 2,838 | 2,792 | 2,838 | +0.85% | 70,400 | 772億8230万 | +0.07% | 18.13 | 1.33 |
12/18 | 2,801 | 2,817 | 2,778 | 2,814 | -1.3% | 114,800 | 766億2875万 | -0.67% | 17.98 | 1.32 |
12/15 | 2,862 | 2,876 | 2,823 | 2,851 | -0.14% | 126,800 | 776億3631万 | +0.71% | 18.21 | 1.33 |
12/14 | 2,885 | 2,892 | 2,852 | 2,855 | -0.52% | 89,700 | 777億4523万 | +0.99% | 18.24 | 1.33 |
12/13 | 2,855 | 2,881 | 2,855 | 2,870 | +1.13% | 54,800 | 781億5370万 | +1.7% | 18.33 | 1.34 |
12/12 | 2,882 | 2,882 | 2,836 | 2,838 | -0.53% | 95,100 | 772億8230万 | +0.75% | 18.13 | 1.33 |
12/11 | 2,840 | 2,858 | 2,832 | 2,853 | +2.04% | 88,700 | 776億9077万 | +1.28% | 18.23 | 1.33 |
12/08 | 2,845 | 2,845 | 2,784 | 2,796 | -1.45% | 110,100 | 761億3859万 | -0.43% | 17.86 | 1.31 |
12/07 | 2,860 | 2,870 | 2,836 | 2,837 | -2.14% | 81,700 | 772億5507万 | +1.29% | 18.12 | 1.33 |
12/06 | 2,867 | 2,909 | 2,857 | 2,899 | +1.12% | 72,100 | 789億4341万 | +3.83% | 18.52 | 1.36 |
12/05 | 2,941 | 2,941 | 2,863 | 2,867 | -2.98% | 90,800 | 780億7201万 | +3.17% | 18.32 | 1.34 |
12/04 | 2,920 | 2,970 | 2,916 | 2,955 | +1.34% | 91,700 | 804億6836万 | +6.68% | 18.88 | 1.38 |
12/01 | 2,930 | 2,940 | 2,905 | 2,916 | -0.61% | 128,500 | 794億634万 | +5.84% | 18.63 | 1.36 |
11/30 | 2,900 | 2,941 | 2,886 | 2,934 | +1.17% | 93,700 | 798億9650万 | +6.89% | 18.74 | 1.37 |
11/29 | 2,870 | 2,935 | 2,867 | 2,900 | +1.05% | 139,900 | 789億7064万 | +6.03% | 18.53 | 1.36 |
11/28 | 2,841 | 2,870 | 2,831 | 2,870 | +0.84% | 88,700 | 781億5370万 | +5.28% | 18.33 | 1.34 |
11/27 | 2,819 | 2,863 | 2,817 | 2,846 | +1.97% | 97,400 | 775億15万 | +4.67% | 18.18 | 1.33 |
11/24 | 2,755 | 2,799 | 2,755 | 2,791 | +1.31% | 72,900 | 760億243万 | +2.88% | 17.83 | 1.3 |
11/22 | 2,746 | 2,775 | 2,738 | 2,755 | -0.07% | 48,000 | 750億2211万 | +1.66% | 17.6 | 1.29 |
11/21 | 2,760 | 2,773 | 2,737 | 2,757 | +0.04% | 82,600 | 750億7657万 | +1.77% | 17.61 | 1.29 |
11/20 | 2,769 | 2,793 | 2,756 | 2,756 | -0.65% | 50,000 | 750億4934万 | +1.81% | 17.61 | 1.29 |
11/17 | 2,762 | 2,779 | 2,735 | 2,774 | +0.47% | 62,000 | 755億3950万 | +2.51% | 17.72 | 1.3 |
11/16 | 2,789 | 2,789 | 2,748 | 2,761 | -1.07% | 72,800 | 751億8550万 | +2.07% | 17.64 | 1.29 |
11/15 | 2,781 | 2,808 | 2,773 | 2,791 | +0.72% | 65,600 | 760億243万 | +3.29% | 17.83 | 1.3 |
11/14 | 2,770 | 2,786 | 2,761 | 2,771 | +0.25% | 56,700 | 754億5781万 | +2.71% | 17.7 | 1.3 |
11/13 | 2,771 | 2,778 | 2,735 | 2,764 | +0.11% | 63,700 | 752億6719万 | +2.64% | 17.66 | 1.29 |
11/10 | 2,740 | 2,761 | 2,713 | 2,761 | +0.47% | 62,000 | 751億8550万 | +2.72% | 17.64 | 1.29 |
11/09 | 2,744 | 2,769 | 2,733 | 2,748 | +0.26% | 72,200 | 748億3149万 | +2.5% | 17.55 | 1.28 |
11/08 | 2,746 | 2,754 | 2,708 | 2,741 | 0% | 120,700 | 746億4087万 | +2.39% | 17.51 | 1.28 |
11/07 | 2,825 | 2,830 | 2,741 | 2,741 | -3.28% | 127,100 | 746億4087万 | +2.47% | 17.51 | 1.28 |
11/06 | 2,671 | 2,837 | 2,671 | 2,834 | +7.43% | 355,000 | 771億7338万 | +6.06% | 18.1 | 1.33 |
11/02 | 2,646 | 2,658 | 2,620 | 2,638 | +0.3% | 124,200 | 718億3605万 | -1.05% | 16.85 | 1.23 |
11/01 | 2,643 | 2,663 | 2,622 | 2,630 | +0.84% | 100,900 | 716億1820万 | -1.42% | 16.8 | 1.23 |
10/31 | 2,590 | 2,608 | 2,573 | 2,608 | +1.24% | 107,700 | 710億1911万 | -2.32% | 16.66 | 1.22 |
10/30 | 2,579 | 2,601 | 2,571 | 2,576 | -1.79% | 125,500 | 701億4771万 | -3.59% | 16.46 | 1.2 |
10/27 | 2,614 | 2,627 | 2,600 | 2,623 | +0.96% | 97,800 | 714億2758万 | -1.87% | 16.76 | 1.23 |
10/26 | 2,660 | 2,668 | 2,583 | 2,598 | -2.62% | 145,900 | 707億4680万 | -2.77% | 16.6 | 1.21 |
10/25 | 2,682 | 2,700 | 2,663 | 2,668 | -0.52% | 56,600 | 726億5299万 | -0.11% | 17.04 | 1.25 |
10/24 | 2,658 | 2,686 | 2,608 | 2,682 | +0.79% | 88,000 | 730億3423万 | +0.52% | 17.13 | 1.25 |
10/23 | 2,683 | 2,707 | 2,661 | 2,661 | -1.08% | 71,500 | 724億6237万 | -0.15% | 17 | 1.24 |
10/20 | 2,677 | 2,706 | 2,670 | 2,690 | -0.3% | 62,500 | 732億5208万 | +1.05% | 17.18 | 1.26 |
10/19 | 2,708 | 2,732 | 2,693 | 2,698 | -1.35% | 60,300 | 734億6993万 | +1.5% | 17.24 | 1.26 |
10/18 | 2,725 | 2,738 | 2,707 | 2,735 | +0.37% | 74,800 | 744億7748万 | +3.05% | 17.47 | 1.28 |
10/17 | 2,703 | 2,744 | 2,702 | 2,725 | +0.74% | 52,400 | 742億517万 | +2.95% | 17.41 | 1.27 |
10/16 | 2,720 | 2,732 | 2,688 | 2,705 | -0.59% | 80,500 | 736億6055万 | +2.42% | 17.28 | 1.26 |
10/13 | 2,725 | 2,756 | 2,718 | 2,721 | -0.95% | 81,200 | 740億9625万 | +3.19% | 17.38 | 1.27 |
10/12 | 2,720 | 2,749 | 2,713 | 2,747 | +1.55% | 85,900 | 748億426万 | +4.37% | 17.55 | 1.28 |
10/11 | 2,682 | 2,717 | 2,668 | 2,705 | +0.82% | 85,700 | 736億6055万 | +2.97% | 17.28 | 1.26 |
10/10 | 2,655 | 2,687 | 2,654 | 2,683 | +1.71% | 108,700 | 730億6146万 | +2.33% | 17.14 | 1.25 |
10/06 | 2,635 | 2,653 | 2,631 | 2,638 | +0.15% | 63,800 | 718億3605万 | +0.76% | 16.85 | 1.23 |
10/05 | 2,619 | 2,641 | 2,611 | 2,634 | +1.54% | 103,300 | 717億2713万 | +0.69% | 16.83 | 1.23 |
10/04 | 2,630 | 2,640 | 2,574 | 2,594 | -2.52% | 129,200 | 706億3788万 | -0.73% | 16.57 | 1.21 |
10/03 | 2,683 | 2,694 | 2,654 | 2,661 | -0.82% | 63,800 | 724億6237万 | +1.88% | 17 | 1.24 |
10/02 | 2,693 | 2,735 | 2,680 | 2,683 | +0.71% | 100,900 | 730億6146万 | +2.88% | 17.14 | 1.25 |
09/29 | 2,700 | 2,713 | 2,657 | 2,664 | -1.11% | 92,800 | 725億4406万 | +2.38% | 17.02 | 1.25 |
09/28 | 2,680 | 2,705 | 2,669 | 2,694 | +0.56% | 80,600 | 733億6100万 | +3.78% | 17.21 | 1.27 |
09/27 | 2,671 | 2,679 | 2,635 | 2,679 | 0% | 77,100 | 729億5253万 | +3.52% | 17.11 | 1.26 |
09/26 | 2,668 | 2,688 | 2,645 | 2,679 | +1.13% | 92,500 | 729億5253万 | +3.88% | 17.11 | 1.26 |
09/25 | 2,630 | 2,655 | 2,604 | 2,649 | +1.73% | 130,200 | 721億3559万 | +3.07% | 16.92 | 1.25 |
09/22 | 2,602 | 2,615 | 2,580 | 2,604 | +0.5% | 79,100 | 709億1019万 | +1.6% | 16.64 | 1.22 |
09/21 | 2,631 | 2,631 | 2,570 | 2,591 | +0.39% | 94,600 | 705億5618万 | +1.33% | 16.55 | 1.22 |
09/20 | 2,610 | 2,623 | 2,581 | 2,581 | -1.04% | 78,200 | 702億8387万 | +1.14% | 16.49 | 1.21 |
09/19 | 2,592 | 2,608 | 2,581 | 2,608 | +0.38% | 86,300 | 710億1911万 | +2.35% | 16.66 | 1.23 |
09/15 | 2,605 | 2,610 | 2,580 | 2,598 | +0.54% | 75,300 | 707億4680万 | +2.16% | 16.6 | 1.22 |
09/14 | 2,580 | 2,595 | 2,562 | 2,584 | -0.08% | 96,800 | 703億6556万 | +1.77% | 16.51 | 1.21 |
09/13 | 2,606 | 2,622 | 2,585 | 2,586 | -0.46% | 75,300 | 704億2003万 | +2.01% | 16.52 | 1.22 |
09/12 | 2,570 | 2,598 | 2,570 | 2,598 | +1.13% | 67,100 | 707億4680万 | +2.65% | 16.6 | 1.22 |
09/11 | 2,586 | 2,604 | 2,559 | 2,569 | -0.31% | 48,900 | 699億5709万 | +1.66% | 16.41 | 1.21 |
09/08 | 2,573 | 2,587 | 2,563 | 2,577 | -0.85% | 84,300 | 701億7494万 | +2.18% | 16.46 | 1.21 |
09/07 | 2,591 | 2,625 | 2,586 | 2,599 | -0.31% | 57,400 | 707億7403万 | +3.22% | 16.6 | 1.22 |
09/06 | 2,594 | 2,609 | 2,591 | 2,607 | +0.35% | 65,300 | 709億9188万 | +3.66% | 16.65 | 1.23 |
09/05 | 2,594 | 2,598 | 2,576 | 2,598 | +0.15% | 58,000 | 707億4680万 | +3.34% | 16.6 | 1.22 |
09/04 | 2,580 | 2,595 | 2,569 | 2,594 | +0.58% | 57,500 | 706億3788万 | +3.26% | 16.57 | 1.22 |
09/01 | 2,597 | 2,607 | 2,577 | 2,579 | -0.35% | 51,700 | 702億2941万 | +2.83% | 16.48 | 1.21 |
08/31 | 2,580 | 2,600 | 2,569 | 2,588 | +0.62% | 106,300 | 704億7449万 | +3.27% | 16.53 | 1.22 |
08/30 | 2,569 | 2,584 | 2,552 | 2,572 | +0.59% | 65,600 | 700億3879万 | +2.76% | 16.43 | 1.21 |
08/29 | 2,563 | 2,573 | 2,550 | 2,557 | -0.23% | 61,200 | 696億3032万 | +2.24% | 16.33 | 1.2 |
08/28 | 2,546 | 2,574 | 2,541 | 2,563 | +1.59% | 97,800 | 697億9371万 | +2.48% | 16.37 | 1.21 |
08/25 | 2,500 | 2,526 | 2,495 | 2,523 | +0.08% | 90,700 | 687億446万 | +0.96% | 16.12 | 1.19 |
08/24 | 2,486 | 2,525 | 2,476 | 2,521 | +1.41% | 105,500 | 686億4999万 | +0.84% | 16.1 | 1.19 |
08/23 | 2,446 | 2,488 | 2,446 | 2,486 | +1.1% | 70,000 | 676億9690万 | -0.68% | 15.88 | 1.17 |
08/22 | 2,457 | 2,467 | 2,433 | 2,459 | +0.24% | 83,200 | 669億6166万 | -1.88% | 15.71 | 1.16 |
08/21 | 2,487 | 2,488 | 2,453 | 2,453 | -0.73% | 75,600 | 667億9827万 | -2.27% | 15.67 | 1.15 |
08/18 | 2,450 | 2,482 | 2,438 | 2,471 | +0.04% | 99,400 | 672億8843万 | -1.67% | 15.79 | 1.16 |
08/17 | 2,457 | 2,476 | 2,432 | 2,470 | +0.65% | 90,900 | 672億6120万 | -1.87% | 15.78 | 1.16 |
08/16 | 2,475 | 2,484 | 2,452 | 2,454 | -1.29% | 52,600 | 668億2550万 | -2.73% | 15.68 | 1.15 |
08/15 | 2,498 | 2,501 | 2,477 | 2,486 | -0.08% | 77,000 | 676億9690万 | -1.74% | 15.88 | 1.17 |
08/14 | 2,466 | 2,499 | 2,461 | 2,488 | -0.04% | 90,400 | 677億5136万 | -1.93% | 15.89 | 1.17 |
08/10 | 2,488 | 2,490 | 2,451 | 2,489 | +0.08% | 72,200 | 677億7859万 | -2.2% | 15.9 | 1.17 |
08/09 | 2,487 | 2,512 | 2,471 | 2,487 | +0.04% | 113,000 | 677億2413万 | -2.7% | 15.89 | 1.17 |
08/08 | 2,497 | 2,505 | 2,447 | 2,486 | -0.36% | 148,500 | 676億9690万 | -3.16% | 15.88 | 1.17 |
08/07 | 2,501 | 2,534 | 2,436 | 2,495 | +1.8% | 233,700 | 679億4198万 | -3.26% | 15.94 | 1.17 |