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 | 791 | 810 | 791 | 810 | +1.5% | 516,400 | 725億6046万 | +0.87% | 5.65 | 0.67 |
12/28 | 792 | 803 | 789 | 798 | +0.25% | 217,300 | 714億8549万 | -0.75% | 5.56 | 0.66 |
12/27 | 798 | 801 | 788 | 796 | +0.13% | 367,800 | 713億633万 | -1% | 5.55 | 0.66 |
12/26 | 807 | 807 | 789 | 795 | 0% | 355,700 | 712億1675万 | -0.87% | 5.54 | 0.66 |
12/25 | 799 | 808 | 789 | 795 | +0.25% | 344,800 | 712億1675万 | -0.63% | 5.54 | 0.66 |
12/22 | 776 | 794 | 773 | 793 | +2.59% | 437,600 | 710億3759万 | -0.88% | 5.53 | 0.65 |
12/21 | 767 | 782 | 765 | 773 | -3.01% | 576,100 | 692億4597万 | -3.13% | 5.39 | 0.64 |
12/20 | 802 | 807 | 790 | 797 | +3.24% | 741,100 | 713億9591万 | -0.13% | 5.56 | 0.66 |
12/19 | 754 | 772 | 750 | 772 | +1.05% | 517,600 | 691億5639万 | -3.14% | 5.38 | 0.64 |
12/18 | 754 | 771 | 742 | 764 | +0.26% | 455,500 | 684億3975万 | -4.14% | 5.33 | 0.63 |
12/15 | 760 | 768 | 758 | 762 | +0.26% | 369,700 | 682億6059万 | -4.39% | 5.31 | 0.63 |
12/14 | 778 | 789 | 752 | 760 | -3.8% | 877,200 | 680億8142万 | -4.64% | 5.3 | 0.63 |
12/13 | 785 | 803 | 785 | 790 | +0.89% | 423,400 | 707億6885万 | -0.75% | 5.51 | 0.65 |
12/12 | 801 | 802 | 779 | 783 | -1.39% | 323,800 | 701億4178万 | -1.63% | 5.46 | 0.65 |
12/11 | 794 | 796 | 779 | 794 | +2.72% | 572,900 | 711億2717万 | -0.25% | 5.54 | 0.65 |
12/08 | 789 | 790 | 760 | 773 | -5.62% | 969,500 | 692億4597万 | -2.77% | 5.39 | 0.64 |
12/07 | 833 | 833 | 812 | 819 | -2.96% | 519,700 | 733億6669万 | +2.89% | 5.71 | 0.67 |
12/06 | 828 | 844 | 824 | 844 | +1.56% | 354,400 | 756億621万 | +6.43% | 5.88 | 0.7 |
12/05 | 842 | 847 | 829 | 831 | -2.24% | 514,500 | 744億4166万 | +5.73% | 5.79 | 0.68 |
12/04 | 860 | 864 | 843 | 850 | -1.96% | 666,600 | 761億4370万 | +8.7% | 5.93 | 0.7 |
12/01 | 867 | 876 | 856 | 867 | +1.29% | 1,009,000 | 776億6657万 | +11.87% | 6.05 | 0.71 |
11/30 | 799 | 862 | 796 | 856 | +6.2% | 1,106,200 | 766億8118万 | +11.46% | 5.97 | 0.71 |
11/29 | 831 | 831 | 804 | 806 | -4.05% | 723,000 | 722億214万 | +5.91% | 5.62 | 0.66 |
11/28 | 833 | 848 | 828 | 840 | +3.45% | 927,800 | 752億4789万 | +10.96% | 5.86 | 0.69 |
11/27 | 826 | 831 | 810 | 812 | -0.98% | 481,500 | 727億3963万 | +8.12% | 5.66 | 0.67 |
11/24 | 809 | 827 | 798 | 820 | +2.37% | 884,900 | 734億5627万 | +9.77% | 5.72 | 0.68 |
11/22 | 778 | 834 | 770 | 801 | +5.95% | 1,999,200 | 717億5424万 | +7.81% | 5.59 | 0.66 |
11/21 | 760 | 764 | 752 | 756 | +0.27% | 342,500 | 677億2310万 | +2.16% | 5.27 | 0.62 |
11/20 | 779 | 790 | 754 | 754 | -2.33% | 461,000 | 675億4394万 | +2.17% | 5.26 | 0.62 |
11/17 | 752 | 772 | 751 | 772 | +1.98% | 331,300 | 691億5639万 | +4.75% | 5.38 | 0.64 |
11/16 | 760 | 767 | 749 | 757 | -1.17% | 387,200 | 678億1268万 | +2.85% | 5.28 | 0.62 |
11/15 | 781 | 783 | 763 | 766 | -0.65% | 379,900 | 686億1891万 | +4.22% | 5.34 | 0.63 |
11/14 | 773 | 778 | 744 | 771 | +0.65% | 536,000 | 690億6681万 | +5.18% | 5.38 | 0.64 |
11/13 | 772 | 783 | 758 | 766 | +0.13% | 269,500 | 686億1891万 | +4.93% | 5.34 | 0.63 |
11/10 | 749 | 765 | 748 | 765 | +0.26% | 280,800 | 685億2933万 | +5.08% | 5.33 | 0.63 |
11/09 | 744 | 763 | 744 | 763 | +2.69% | 316,000 | 683億5017万 | +5.24% | 5.32 | 0.63 |
11/08 | 785 | 793 | 743 | 743 | -4.99% | 584,900 | 665億5855万 | +2.62% | 5.18 | 0.61 |
11/07 | 788 | 798 | 781 | 782 | -1.26% | 349,400 | 700億5220万 | +8.01% | 5.45 | 0.64 |
11/06 | 787 | 800 | 782 | 792 | +2.59% | 874,100 | 709億4801万 | +9.39% | 5.52 | 0.65 |
11/02 | 802 | 808 | 768 | 772 | -2.65% | 961,200 | 691億5639万 | +6.78% | 5.38 | 0.64 |
11/01 | 762 | 793 | 754 | 793 | +7.45% | 1,329,000 | 710億3759万 | +9.53% | 5.53 | 0.65 |
10/31 | 708 | 738 | 698 | 738 | +7.42% | 1,933,000 | 661億1065万 | +2.07% | 5.15 | 0.61 |
10/30 | 708 | 709 | 673 | 687 | -3.92% | 1,251,500 | 615億4202万 | -5.24% | 4.79 | 0.57 |
10/27 | 691 | 715 | 690 | 715 | +4.53% | 554,900 | 640億5029万 | -1.92% | 4.99 | 0.59 |
10/26 | 683 | 691 | 680 | 684 | -0.87% | 314,300 | 612億7328万 | -6.43% | 4.77 | 0.56 |
10/25 | 697 | 707 | 689 | 690 | -0.14% | 309,000 | 618億1077万 | -6.25% | 4.81 | 0.57 |
10/24 | 700 | 708 | 669 | 691 | -0.29% | 736,200 | 619億35万 | -6.62% | 4.82 | 0.57 |
10/23 | 693 | 702 | 693 | 693 | -0.43% | 270,000 | 620億7951万 | -6.6% | 4.83 | 0.57 |
10/20 | 700 | 705 | 693 | 696 | -1.42% | 432,600 | 623億4825万 | -6.33% | 4.85 | 0.57 |
10/19 | 705 | 714 | 703 | 706 | -2.49% | 330,000 | 632億4406万 | -5.11% | 4.92 | 0.58 |
10/18 | 725 | 728 | 719 | 724 | +0.98% | 347,700 | 648億5651万 | -2.82% | 5.05 | 0.6 |
10/17 | 731 | 734 | 710 | 717 | 0% | 301,700 | 642億2945万 | -3.89% | 5 | 0.59 |
10/16 | 708 | 726 | 704 | 717 | -1.1% | 349,800 | 642億2945万 | -3.89% | 5 | 0.59 |
10/13 | 735 | 738 | 723 | 725 | -3.2% | 325,800 | 649億4609万 | -3.07% | 5.06 | 0.6 |
10/12 | 740 | 749 | 732 | 749 | +3.03% | 294,200 | 670億9603万 | +0.13% | 5.22 | 0.62 |
10/11 | 721 | 737 | 716 | 727 | +0.55% | 378,500 | 651億2526万 | -2.68% | 5.07 | 0.6 |
10/10 | 707 | 724 | 704 | 723 | +3.14% | 450,800 | 647億6693万 | -3.21% | 5.04 | 0.6 |
10/06 | 703 | 705 | 691 | 701 | -0.71% | 460,000 | 627億9615万 | -5.91% | 4.89 | 0.58 |
10/05 | 701 | 708 | 689 | 706 | +2.92% | 641,000 | 632億4406万 | -5.23% | 4.92 | 0.58 |
10/04 | 717 | 725 | 684 | 686 | -6.28% | 946,900 | 614億5244万 | -7.55% | 4.78 | 0.57 |
10/03 | 763 | 763 | 732 | 732 | -4.06% | 750,000 | 655億7316万 | -1.08% | 5.1 | 0.6 |
10/02 | 776 | 783 | 763 | 763 | -0.26% | 553,400 | 683億5017万 | +3.67% | 5.32 | 0.63 |
09/29 | 779 | 786 | 761 | 765 | -1.8% | 508,800 | 685億2933万 | +4.65% | 5.33 | 0.63 |
09/28 | 765 | 784 | 765 | 779 | -0.26% | 469,600 | 697億8346万 | +7.45% | 5.43 | 0.64 |
09/27 | 770 | 782 | 759 | 781 | +0.77% | 458,700 | 699億6262万 | +8.62% | 5.44 | 0.65 |
09/26 | 790 | 791 | 772 | 775 | -2.15% | 421,500 | 694億2514万 | +8.85% | 5.4 | 0.64 |
09/25 | 786 | 798 | 775 | 792 | +1.8% | 560,300 | 709億4801万 | +12.34% | 5.52 | 0.66 |
09/22 | 774 | 784 | 767 | 778 | -0.89% | 578,400 | 696億9388万 | +11.46% | 5.42 | 0.64 |
09/21 | 780 | 796 | 775 | 785 | -0.63% | 566,100 | 703億2094万 | +13.6% | 5.47 | 0.65 |
09/20 | 815 | 820 | 787 | 790 | -1.25% | 1,333,200 | 707億6885万 | +15.33% | 5.51 | 0.65 |
09/19 | 749 | 800 | 747 | 800 | +8.11% | 1,127,400 | 716億6466万 | +17.99% | 5.58 | 0.66 |
09/15 | 734 | 748 | 734 | 740 | +2.92% | 542,700 | 662億8981万 | +10.28% | 5.16 | 0.61 |
09/14 | 728 | 728 | 713 | 719 | -0.83% | 417,400 | 644億861万 | +7.96% | 5.01 | 0.59 |
09/13 | 738 | 749 | 725 | 725 | -1.63% | 366,500 | 649億4609万 | +9.52% | 5.05 | 0.6 |
09/12 | 739 | 741 | 726 | 737 | +0.41% | 374,600 | 660億2106万 | +12.01% | 5.14 | 0.61 |
09/11 | 743 | 747 | 731 | 734 | +0.14% | 374,100 | 657億5232万 | +12.23% | 5.12 | 0.61 |
09/08 | 748 | 758 | 728 | 733 | -1.61% | 590,000 | 656億6274万 | +12.77% | 5.11 | 0.61 |
09/07 | 749 | 754 | 736 | 745 | +0.54% | 571,000 | 667億3771万 | +15.33% | 5.19 | 0.62 |
09/06 | 728 | 750 | 728 | 741 | +2.35% | 645,600 | 663億7939万 | +15.6% | 5.16 | 0.61 |
09/05 | 720 | 724 | 704 | 724 | +0.98% | 633,700 | 648億5651万 | +13.84% | 5.05 | 0.6 |
09/04 | 692 | 717 | 688 | 717 | +4.52% | 778,400 | 642億2945万 | +13.45% | 5 | 0.59 |
09/01 | 690 | 696 | 682 | 686 | -0.29% | 742,100 | 614億5244万 | +9.06% | 4.78 | 0.57 |
08/31 | 664 | 689 | 659 | 688 | +6.67% | 1,415,800 | 616億3160万 | +10.08% | 4.8 | 0.57 |
08/30 | 654 | 654 | 643 | 645 | +1.1% | 672,400 | 577億7963万 | +3.86% | 4.5 | 0.53 |
08/29 | 632 | 640 | 632 | 638 | +1.11% | 293,100 | 571億5256万 | +3.07% | 4.45 | 0.53 |
08/28 | 622 | 632 | 622 | 631 | +2.6% | 333,600 | 565億2550万 | +2.27% | 4.4 | 0.52 |
08/25 | 612 | 617 | 611 | 615 | -1.13% | 200,200 | 550億9220万 | 0% | 4.29 | 0.51 |
08/24 | 618 | 627 | 613 | 622 | -0.32% | 439,100 | 557億1927万 | +1.3% | 4.34 | 0.51 |
08/23 | 610 | 624 | 608 | 624 | +1.63% | 291,900 | 558億9843万 | +1.79% | 4.35 | 0.52 |
08/22 | 601 | 614 | 601 | 614 | +1.82% | 254,800 | 550億262万 | +0.66% | 4.28 | 0.51 |
08/21 | 606 | 613 | 603 | 603 | -0.5% | 204,900 | 540億1723万 | -0.66% | 4.2 | 0.5 |
08/18 | 608 | 609 | 601 | 606 | -1.94% | 254,600 | 542億8598万 | +0.17% | 4.22 | 0.5 |
08/17 | 619 | 620 | 607 | 618 | -1.12% | 311,500 | 553億6095万 | +2.49% | 4.31 | 0.51 |
08/16 | 613 | 628 | 613 | 625 | +0.48% | 273,200 | 559億8801万 | +4.17% | 4.36 | 0.52 |
08/15 | 622 | 629 | 615 | 622 | +0.81% | 265,600 | 557億1927万 | +4.19% | 4.34 | 0.51 |
08/14 | 622 | 627 | 612 | 617 | -0.8% | 264,600 | 552億7137万 | +3.87% | 4.3 | 0.51 |
08/10 | 615 | 623 | 612 | 622 | +0.81% | 295,100 | 557億1927万 | +5.07% | 4.34 | 0.51 |
08/09 | 638 | 638 | 617 | 617 | -2.83% | 354,700 | 552億7137万 | +4.58% | 4.3 | 0.51 |
08/08 | 633 | 638 | 632 | 635 | +0.32% | 326,800 | 568億8382万 | +8.18% | 4.43 | 0.53 |
08/07 | 621 | 633 | 615 | 633 | -0.16% | 364,100 | 567億466万 | +8.58% | 4.41 | 0.52 |