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 | 303 | 384 | 271 | 323 | +5.56% | 4,222,400 | 17億1151万 | +32.38% | - | 13.24 |
11/29 | 351 | 383 | 304 | 306 | +0.99% | 2,152,300 | 16億2143万 | +26.97% | - | 12.54 |
11/28 | 247 | 303 | 245 | 303 | +35.87% | 198,800 | 16億553万 | +26.78% | - | 12.42 |
11/27 | 224 | 225 | 222 | 223 | +0.45% | 3,600 | 11億8163万 | -6.3% | - | 9.14 |
11/24 | 216 | 223 | 216 | 222 | -0.89% | 18,900 | 11億7633万 | -7.5% | - | 9.1 |
11/22 | 223 | 227 | 222 | 224 | -0.88% | 21,400 | 11億8693万 | -7.44% | - | 9.18 |
11/21 | 225 | 231 | 224 | 226 | +1.8% | 25,300 | 11億8758万 | -7.38% | - | 9.19 |
11/20 | 227 | 231 | 222 | 222 | -2.2% | 17,100 | 11億6656万 | -9.76% | - | 9.02 |
11/17 | 224 | 230 | 222 | 227 | +1.34% | 19,800 | 11億9283万 | -8.84% | - | 9.23 |
11/16 | 218 | 225 | 216 | 224 | +2.75% | 21,300 | 11億7707万 | -11.11% | - | 9.11 |
11/15 | 219 | 223 | 217 | 218 | -0.91% | 21,500 | 11億4554万 | -14.84% | - | 8.86 |
11/14 | 225 | 225 | 220 | 220 | -3.51% | 17,900 | 11億5605万 | -15.38% | - | 8.94 |
11/13 | 236 | 236 | 228 | 228 | -3.39% | 14,600 | 11億9809万 | -13.64% | - | 9.27 |
11/10 | 240 | 241 | 228 | 236 | -1.67% | 24,800 | 12億4013万 | -11.94% | - | 9.59 |
11/09 | 245 | 245 | 240 | 240 | -1.23% | 7,600 | 12億6115万 | -11.44% | - | 9.76 |
11/08 | 246 | 247 | 240 | 243 | -0.82% | 10,400 | 12億7691万 | -11.31% | - | 9.88 |
11/07 | 246 | 246 | 244 | 245 | -0.81% | 5,400 | 12億8742万 | -11.87% | - | 9.96 |
11/06 | 246 | 250 | 244 | 247 | +0.82% | 20,500 | 12億9793万 | -12.41% | - | 10.04 |
11/02 | 246 | 247 | 244 | 245 | -0.41% | 7,500 | 12億8742万 | -14.34% | - | 9.96 |
11/01 | 243 | 248 | 243 | 246 | +0.41% | 12,600 | 12億9268万 | -15.17% | - | 10 |
10/31 | 245 | 247 | 242 | 245 | -0.81% | 7,300 | 12億8742万 | -16.95% | - | 9.96 |
10/30 | 252 | 255 | 246 | 247 | -2.37% | 4,700 | 12億9793万 | -17.39% | - | 10.04 |
10/27 | 248 | 255 | 247 | 253 | +1.61% | 21,600 | 13億2946万 | -16.5% | - | 10.28 |
10/26 | 253 | 254 | 245 | 249 | -0.4% | 8,200 | 13億844万 | -18.63% | - | 10.12 |
10/25 | 250 | 252 | 241 | 250 | +0.81% | 14,400 | 13億1370万 | -19.35% | - | 10.16 |
10/24 | 252 | 252 | 238 | 248 | -1.59% | 28,200 | 13億319万 | -21.02% | - | 10.08 |
10/23 | 262 | 265 | 252 | 252 | -3.08% | 12,800 | 13億2420万 | -20.75% | - | 10.24 |
10/20 | 270 | 270 | 260 | 260 | -4.06% | 20,000 | 13億6624万 | -19.25% | - | 10.57 |
10/19 | 274 | 275 | 267 | 271 | -1.09% | 18,100 | 14億2405万 | -16.87% | - | 11.02 |
10/18 | 281 | 281 | 272 | 274 | -1.44% | 13,000 | 14億3981万 | -16.72% | - | 11.14 |
10/17 | 276 | 278 | 274 | 278 | +0.72% | 14,000 | 14億6083万 | -16.52% | - | 11.3 |
10/16 | 300 | 300 | 272 | 276 | -9.51% | 61,000 | 14億5032万 | -18.1% | - | 11.22 |
10/13 | 310 | 310 | 303 | 305 | -2.24% | 25,900 | 16億271万 | -10.82% | - | 12.4 |
10/12 | 320 | 320 | 312 | 312 | -2.19% | 26,500 | 16億3949万 | -9.57% | - | 12.68 |
10/11 | 318 | 321 | 315 | 319 | +0.31% | 14,800 | 16億7628万 | -8.33% | - | 12.97 |
10/10 | 331 | 335 | 314 | 318 | -1.55% | 54,900 | 16億7102万 | -9.14% | - | 12.93 |
10/06 | 313 | 383 | 309 | 323 | +3.53% | 290,600 | 16億9730万 | -8.24% | - | 13.13 |
10/05 | 318 | 318 | 312 | 312 | -0.32% | 10,900 | 16億3949万 | -12.11% | - | 12.68 |
10/04 | 315 | 321 | 313 | 313 | -3.69% | 19,200 | 16億4475万 | -12.81% | - | 12.72 |
10/03 | 340 | 340 | 324 | 325 | -4.41% | 20,800 | 14億8213万 | -10.96% | - | 11.47 |
10/02 | 353 | 369 | 335 | 340 | -3.68% | 48,000 | 15億5053万 | -7.86% | - | 11.99 |
09/29 | 346 | 355 | 346 | 353 | +2.02% | 7,800 | 16億982万 | -4.34% | - | 12.45 |
09/28 | 345 | 349 | 340 | 346 | +0.29% | 8,800 | 15億7789万 | -5.98% | - | 12.21 |
09/27 | 344 | 346 | 340 | 345 | -1.15% | 12,500 | 15億7333万 | -5.99% | - | 12.17 |
09/26 | 356 | 358 | 345 | 349 | -1.41% | 7,500 | 15億9157万 | -4.38% | - | 12.31 |
09/25 | 348 | 356 | 348 | 354 | +2.61% | 9,800 | 16億1438万 | -2.75% | - | 12.49 |
09/22 | 337 | 348 | 335 | 345 | +1.77% | 18,400 | 15億7333万 | -4.7% | - | 12.17 |
09/21 | 356 | 356 | 337 | 339 | -2.87% | 14,900 | 15億4597万 | -6.35% | - | 11.96 |
09/20 | 341 | 359 | 339 | 349 | +0.87% | 28,400 | 15億9157万 | -3.59% | - | 12.31 |
09/19 | 341 | 346 | 337 | 346 | +0.58% | 13,200 | 15億7789万 | -4.42% | - | 12.21 |
09/15 | 347 | 376 | 338 | 344 | -1.71% | 72,500 | 15億6877万 | -4.71% | - | 12.14 |
09/14 | 359 | 359 | 350 | 350 | -2.51% | 18,700 | 15億9614万 | -3.05% | - | 12.35 |
09/13 | 359 | 362 | 356 | 359 | 0% | 15,800 | 16億3718万 | -0.55% | - | 12.66 |
09/12 | 366 | 372 | 359 | 359 | -1.37% | 15,500 | 16億3718万 | -0.28% | - | 12.66 |
09/11 | 379 | 379 | 364 | 364 | -4.46% | 30,000 | 16億5998万 | +1.11% | - | 12.84 |
09/08 | 386 | 390 | 381 | 381 | -2.31% | 14,700 | 17億3751万 | +6.13% | - | 13.44 |
09/07 | 379 | 395 | 375 | 390 | +2.9% | 58,200 | 17億7855万 | +8.64% | - | 13.76 |
09/06 | 385 | 391 | 373 | 379 | -2.07% | 85,500 | 17億2839万 | +5.87% | - | 13.37 |
09/05 | 386 | 391 | 378 | 387 | -0.51% | 73,600 | 17億6487万 | +8.4% | - | 13.65 |
09/04 | 371 | 402 | 371 | 389 | +4.85% | 210,400 | 17億7399万 | +9.27% | - | 13.72 |
09/01 | 381 | 397 | 369 | 371 | -3.64% | 179,300 | 16億9190万 | +4.51% | - | 13.09 |
08/31 | 395 | 404 | 378 | 385 | -6.33% | 340,900 | 17億5575万 | +8.45% | - | 13.58 |
08/30 | 437 | 493 | 406 | 411 | -9.47% | 1,070,800 | 18億7432万 | +16.1% | - | 14.5 |
08/29 | 462 | 489 | 403 | 454 | +5.58% | 2,661,500 | 20億7042万 | +28.98% | - | 16.02 |
08/28 | 414 | 430 | 396 | 430 | +22.86% | 1,533,900 | 19億6097万 | +23.56% | - | 15.17 |
08/25 | 326 | 384 | 326 | 350 | +10.06% | 1,457,200 | 15億9614万 | +1.45% | - | 12.35 |
08/24 | 316 | 319 | 315 | 318 | +0.63% | 3,500 | 14億5020万 | -8.09% | - | 11.22 |
08/23 | 313 | 317 | 312 | 316 | +0.96% | 2,300 | 14億4108万 | -9.2% | - | 11.15 |
08/22 | 316 | 316 | 305 | 313 | -0.32% | 11,000 | 14億2740万 | -10.57% | - | 11.04 |
08/21 | 315 | 315 | 312 | 314 | -1.26% | 4,700 | 14億3196万 | -10.54% | - | 11.08 |
08/18 | 314 | 328 | 311 | 318 | -1.24% | 29,000 | 14億5020万 | -9.66% | - | 11.22 |
08/17 | 335 | 338 | 318 | 322 | -5.29% | 32,900 | 14億6844万 | -8.78% | - | 11.36 |
08/16 | 350 | 350 | 337 | 340 | -2.3% | 9,700 | 15億5053万 | -3.95% | - | 11.99 |
08/15 | 344 | 348 | 344 | 348 | +1.16% | 1,700 | 15億8701万 | -1.69% | - | 12.28 |
08/14 | 337 | 347 | 337 | 344 | +1.78% | 3,900 | 15億6877万 | -2.82% | - | 12.14 |
08/10 | 342 | 344 | 336 | 338 | -1.74% | 6,100 | 15億4141万 | -4.25% | - | 11.92 |
08/09 | 345 | 345 | 338 | 344 | -0.29% | 4,500 | 15億6877万 | -2.82% | - | 12.14 |
08/08 | 343 | 351 | 343 | 345 | +0.88% | 1,300 | 15億7333万 | -2.54% | - | 12.17 |
08/07 | 352 | 352 | 331 | 342 | -3.12% | 30,700 | 15億5965万 | -3.66% | - | 12.06 |
08/04 | 366 | 366 | 344 | 353 | -3.55% | 15,500 | 16億982万 | -0.56% | - | 12.45 |
08/03 | 363 | 368 | 360 | 366 | -1.08% | 6,000 | 16億6910万 | +3.1% | - | 12.91 |
08/02 | 365 | 370 | 362 | 370 | +1.37% | 6,300 | 16億8734万 | +4.52% | - | 13.05 |
08/01 | 365 | 371 | 360 | 365 | +0.27% | 11,500 | 16億6454万 | +3.11% | - | 12.88 |
07/31 | 364 | 366 | 348 | 364 | 0% | 11,500 | 16億5998万 | +3.41% | - | 12.84 |
07/28 | 364 | 364 | 354 | 364 | +0.83% | 9,100 | 16億5998万 | +3.41% | - | 12.84 |
07/27 | 365 | 366 | 353 | 361 | -0.55% | 10,200 | 16億4630万 | +2.56% | - | 12.73 |
07/26 | 356 | 364 | 356 | 363 | +1.4% | 6,900 | 16億5542万 | +3.13% | - | 12.81 |
07/25 | 355 | 365 | 350 | 358 | +2.58% | 8,100 | 16億3262万 | +1.7% | - | 12.63 |
07/24 | 359 | 359 | 344 | 349 | -2.24% | 11,800 | 15億9157万 | -0.85% | - | 12.31 |
07/21 | 370 | 370 | 344 | 357 | -2.99% | 30,000 | 16億2806万 | +1.42% | - | 12.59 |
07/20 | 380 | 380 | 364 | 368 | -2.39% | 25,900 | 16億7822万 | +4.84% | - | 12.98 |
07/19 | 371 | 388 | 371 | 377 | +0.53% | 84,500 | 17億1927万 | +7.71% | - | 13.3 |
07/18 | 346 | 381 | 341 | 375 | +13.29% | 117,100 | 17億1015万 | +7.76% | - | 13.23 |
07/14 | 340 | 340 | 331 | 331 | -1.19% | 10,500 | 15億949万 | -4.61% | - | 11.68 |
07/13 | 338 | 339 | 332 | 335 | -2.62% | 11,100 | 15億2773万 | -3.74% | - | 11.82 |
07/12 | 349 | 350 | 342 | 344 | -0.86% | 4,900 | 15億6877万 | -1.15% | - | 12.14 |
07/11 | 339 | 347 | 335 | 347 | +2.36% | 9,000 | 15億8245万 | -0.57% | - | 12.24 |
07/10 | 339 | 339 | 333 | 339 | 0% | 12,400 | 15億4597万 | -3.42% | - | 11.96 |
07/07 | 341 | 344 | 335 | 339 | -0.88% | 17,500 | 15億4597万 | -3.69% | - | 11.96 |
07/06 | 346 | 348 | 342 | 342 | -1.16% | 7,100 | 15億5965万 | -3.12% | - | - |