PBR
2023/07/07~2023/12/01
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 |
12/01 | 1,520 | 1,532 | 1,485 | 1,494 | -1.71% | 36,700 | 570億9583万 | +6.94% | 24.37 | 0.32 |
11/30 | 1,498 | 1,526 | 1,479 | 1,520 | +1.2% | 53,900 | 580億8947万 | +9.27% | 24.79 | 0.33 |
11/29 | 1,470 | 1,535 | 1,461 | 1,502 | +1.97% | 94,800 | 574億157万 | +8.6% | 24.5 | 0.32 |
11/28 | 1,466 | 1,500 | 1,456 | 1,473 | +0.48% | 48,400 | 562億9328万 | +6.97% | 24.03 | 0.32 |
11/27 | 1,459 | 1,477 | 1,450 | 1,466 | 0% | 47,100 | 560億2576万 | +6.62% | 23.91 | 0.31 |
11/24 | 1,434 | 1,469 | 1,434 | 1,466 | +2.02% | 38,400 | 560億2576万 | +6.7% | 23.91 | 0.31 |
11/22 | 1,429 | 1,447 | 1,429 | 1,437 | -0.42% | 16,800 | 549億1748万 | +4.66% | 23.44 | 0.31 |
11/21 | 1,447 | 1,450 | 1,426 | 1,443 | -0.21% | 38,800 | 551億4678万 | +5.17% | 23.54 | 0.31 |
11/20 | 1,440 | 1,455 | 1,436 | 1,446 | +0.35% | 34,600 | 552億6143万 | +5.47% | 23.59 | 0.31 |
11/17 | 1,423 | 1,450 | 1,401 | 1,441 | +1.55% | 42,200 | 550億7034万 | +5.18% | 23.5 | 0.31 |
11/16 | 1,405 | 1,440 | 1,397 | 1,419 | +1.14% | 65,200 | 542億2958万 | +3.43% | 23.15 | 0.3 |
11/15 | 1,415 | 1,439 | 1,391 | 1,403 | -0.21% | 82,700 | 536億1811万 | +2.11% | 22.88 | 0.3 |
11/14 | 1,371 | 1,412 | 1,361 | 1,406 | +3.31% | 41,400 | 537億3276万 | +2.03% | 22.93 | 0.3 |
11/13 | 1,335 | 1,368 | 1,331 | 1,361 | +2.18% | 80,900 | 520億1300万 | -1.31% | 22.2 | 0.29 |
11/10 | 1,314 | 1,332 | 1,301 | 1,332 | -0.08% | 41,100 | 509億472万 | -3.69% | 21.73 | 0.29 |
11/09 | 1,305 | 1,342 | 1,292 | 1,333 | +2.15% | 37,600 | 509億4293万 | -3.96% | 21.74 | 0.29 |
11/08 | 1,349 | 1,349 | 1,292 | 1,305 | -3.26% | 81,200 | 498億7287万 | -6.45% | 21.29 | 0.28 |
11/07 | 1,342 | 1,359 | 1,328 | 1,349 | -0.44% | 36,200 | 515億5440万 | -4.12% | 22 | 0.29 |
11/06 | 1,330 | 1,360 | 1,326 | 1,355 | +3.59% | 57,900 | 517億8370万 | -4.38% | 22.1 | 0.29 |
11/02 | 1,327 | 1,331 | 1,292 | 1,308 | -1.51% | 50,500 | 499億8752万 | -8.34% | 21.33 | 0.28 |
11/01 | 1,335 | 1,335 | 1,313 | 1,328 | +0.99% | 30,800 | 507億5185万 | -7.65% | 21.66 | 0.28 |
10/31 | 1,310 | 1,323 | 1,289 | 1,315 | -0.6% | 78,100 | 502億5503万 | -9.31% | - | 0.28 |
10/30 | 1,329 | 1,347 | 1,312 | 1,323 | -2.22% | 91,800 | 505億6077万 | -9.51% | - | 0.28 |
10/27 | 1,313 | 1,361 | 1,313 | 1,353 | +0.74% | 269,900 | 517億727万 | -8.15% | - | 0.29 |
10/26 | 1,330 | 1,350 | 1,324 | 1,343 | +0.15% | 78,900 | 513億2510万 | -9.5% | - | 0.29 |
10/25 | 1,342 | 1,348 | 1,330 | 1,341 | +0.9% | 54,100 | 512億4867万 | -10.24% | - | 0.29 |
10/24 | 1,362 | 1,364 | 1,295 | 1,329 | -2.35% | 147,600 | 507億9007万 | -11.52% | - | 0.28 |
10/23 | 1,403 | 1,403 | 1,360 | 1,361 | -3.61% | 94,600 | 520億1300万 | -9.81% | - | 0.29 |
10/20 | 1,418 | 1,420 | 1,392 | 1,412 | -1.26% | 41,800 | 539億6206万 | -6.92% | - | 0.3 |
10/19 | 1,430 | 1,438 | 1,421 | 1,430 | -1.31% | 19,800 | 546億4996万 | -6.17% | - | 0.31 |
10/18 | 1,422 | 1,449 | 1,422 | 1,449 | +1.9% | 29,600 | 553億7608万 | -5.29% | - | 0.31 |
10/17 | 1,433 | 1,453 | 1,417 | 1,422 | +0.42% | 53,300 | 543億4423万 | -7.24% | - | 0.3 |
10/16 | 1,414 | 1,440 | 1,410 | 1,416 | -0.63% | 38,100 | 541億1493万 | -7.45% | - | 0.3 |
10/13 | 1,484 | 1,493 | 1,420 | 1,425 | -3.98% | 66,100 | 544億5888万 | -6.8% | - | 0.3 |
10/12 | 1,460 | 1,491 | 1,460 | 1,484 | +1.92% | 24,600 | 567億1367万 | -2.82% | - | 0.32 |
10/11 | 1,493 | 1,515 | 1,456 | 1,456 | -3.32% | 35,800 | 556億4360万 | -4.27% | - | 0.31 |
10/10 | 1,453 | 1,517 | 1,453 | 1,506 | +3.86% | 59,400 | 575億5443万 | -0.59% | - | 0.32 |
10/06 | 1,460 | 1,482 | 1,445 | 1,450 | -0.75% | 58,000 | 554億1430万 | -3.72% | - | 0.31 |
10/05 | 1,463 | 1,485 | 1,449 | 1,461 | +0.83% | 64,300 | 558億3468万 | -2.47% | - | 0.31 |
10/04 | 1,476 | 1,480 | 1,440 | 1,449 | -3.85% | 148,200 | 553億7608万 | -2.69% | - | 0.31 |
10/03 | 1,563 | 1,565 | 1,501 | 1,507 | -5.99% | 106,600 | 575億9265万 | +1.82% | - | 0.32 |
10/02 | 1,603 | 1,658 | 1,597 | 1,603 | 0% | 111,500 | 612億6146万 | +9.27% | - | 0.34 |
09/29 | 1,600 | 1,628 | 1,591 | 1,603 | +0.25% | 94,700 | 612億6146万 | +10.48% | - | 0.34 |
09/28 | 1,616 | 1,620 | 1,583 | 1,599 | +0.76% | 53,400 | 611億859万 | +11.43% | - | 0.34 |
09/27 | 1,620 | 1,620 | 1,567 | 1,587 | -2.64% | 63,800 | 606億4999万 | +11.84% | - | 0.34 |
09/26 | 1,620 | 1,646 | 1,614 | 1,630 | +0.74% | 64,700 | 622億9331万 | +16.18% | - | 0.35 |
09/25 | 1,609 | 1,649 | 1,601 | 1,618 | +1.06% | 75,400 | 618億3471万 | +16.91% | - | 0.35 |
09/22 | 1,612 | 1,642 | 1,560 | 1,601 | -0.81% | 170,300 | 611億8503万 | +17.29% | - | 0.34 |
09/21 | 1,600 | 1,650 | 1,595 | 1,614 | +1.38% | 160,500 | 616億8184万 | +19.73% | - | 0.35 |
09/20 | 1,550 | 1,597 | 1,541 | 1,592 | +3.11% | 96,600 | 608億4108万 | +19.7% | - | 0.34 |
09/19 | 1,490 | 1,548 | 1,463 | 1,544 | +3.21% | 108,600 | 590億667万 | +17.5% | - | 0.33 |
09/15 | 1,570 | 1,570 | 1,496 | 1,496 | -4.65% | 104,800 | 571億7227万 | +15.17% | - | 0.32 |
09/14 | 1,588 | 1,590 | 1,540 | 1,569 | -1.57% | 91,300 | 599億6209万 | +21.91% | - | 0.34 |
09/13 | 1,602 | 1,620 | 1,577 | 1,594 | +1.53% | 129,000 | 609億1751万 | +25.41% | - | 0.34 |
09/12 | 1,524 | 1,573 | 1,494 | 1,570 | +2.95% | 154,800 | 600億31万 | +25.1% | - | 0.34 |
09/11 | 1,411 | 1,525 | 1,411 | 1,525 | +12.88% | 380,200 | 582億8055万 | +22.98% | - | 0.33 |
09/08 | 1,365 | 1,384 | 1,350 | 1,351 | -2.17% | 81,200 | 516億3084万 | +10.2% | - | 0.29 |
09/07 | 1,375 | 1,381 | 1,350 | 1,381 | +0.29% | 59,700 | 527億7734万 | +13.29% | - | 0.3 |
09/06 | 1,344 | 1,384 | 1,327 | 1,377 | +3.15% | 66,100 | 526億2447万 | +13.71% | - | 0.29 |
09/05 | 1,325 | 1,335 | 1,305 | 1,335 | +1.37% | 48,800 | 510億1937万 | +10.97% | - | 0.29 |
09/04 | 1,283 | 1,389 | 1,272 | 1,317 | +3.46% | 112,900 | 503億3147万 | +10.03% | - | 0.28 |
09/01 | 1,247 | 1,274 | 1,246 | 1,273 | +2% | 42,300 | 486億4993万 | +6.8% | - | 0.27 |
08/31 | 1,239 | 1,260 | 1,233 | 1,248 | -0.48% | 62,900 | 476億9451万 | +4.96% | - | 0.27 |
08/30 | 1,212 | 1,259 | 1,202 | 1,254 | +3.89% | 84,300 | 479億2381万 | +5.73% | - | 0.27 |
08/29 | 1,200 | 1,210 | 1,198 | 1,207 | +0.92% | 26,100 | 461億2762万 | +2.03% | - | 0.26 |
08/28 | 1,202 | 1,206 | 1,191 | 1,196 | -0.5% | 27,600 | 457億724万 | +1.18% | - | 0.26 |
08/25 | 1,197 | 1,202 | 1,190 | 1,202 | -0.25% | 18,100 | 459億3654万 | +1.86% | - | 0.26 |
08/24 | 1,201 | 1,205 | 1,199 | 1,205 | +0.42% | 11,900 | 460億5119万 | +2.21% | - | 0.26 |
08/23 | 1,176 | 1,201 | 1,170 | 1,200 | +2.56% | 30,000 | 458億6011万 | +1.95% | - | 0.26 |
08/22 | 1,176 | 1,176 | 1,163 | 1,170 | +0.43% | 13,000 | 447億1360万 | -0.51% | - | 0.25 |
08/21 | 1,153 | 1,167 | 1,151 | 1,165 | +1.22% | 23,700 | 445億2252万 | -0.85% | - | 0.25 |
08/18 | 1,144 | 1,160 | 1,144 | 1,151 | -0.69% | 22,800 | 439億8748万 | -1.96% | - | 0.25 |
08/17 | 1,166 | 1,167 | 1,135 | 1,159 | -0.86% | 55,100 | 442億9322万 | -1.28% | - | 0.25 |
08/16 | 1,171 | 1,180 | 1,168 | 1,169 | -1.35% | 15,900 | 446億7539万 | -0.51% | - | 0.25 |
08/15 | 1,180 | 1,189 | 1,173 | 1,185 | +0.68% | 32,000 | 452億8685万 | +0.85% | - | 0.25 |
08/14 | 1,195 | 1,205 | 1,169 | 1,177 | -1.26% | 38,100 | 449億8112万 | +0.09% | - | 0.25 |
08/10 | 1,187 | 1,192 | 1,172 | 1,192 | +1.02% | 13,800 | 455億5437万 | +1.1% | - | 0.25 |
08/09 | 1,191 | 1,191 | 1,176 | 1,180 | -0.84% | 11,800 | 450億9577万 | 0% | - | 0.25 |
08/08 | 1,188 | 1,194 | 1,179 | 1,190 | +0.17% | 12,500 | 454億7794万 | +0.68% | - | 0.25 |
08/07 | 1,184 | 1,189 | 1,173 | 1,188 | +0.34% | 18,500 | 454億150万 | +0.42% | - | 0.25 |
08/04 | 1,170 | 1,187 | 1,170 | 1,184 | +1.02% | 18,000 | 452億4864万 | 0% | - | 0.25 |
08/03 | 1,172 | 1,180 | 1,166 | 1,172 | 0% | 60,900 | 447億9004万 | -1.01% | - | 0.25 |
08/02 | 1,180 | 1,182 | 1,169 | 1,172 | -0.68% | 214,500 | 447億9004万 | -1.1% | - | 0.25 |
08/01 | 1,186 | 1,195 | 1,178 | 1,180 | -0.34% | 27,000 | 450億9577万 | -0.42% | - | 0.25 |
07/31 | 1,205 | 1,205 | 1,180 | 1,184 | -0.84% | 34,300 | 452億4864万 | -0.08% | - | 0.25 |
07/28 | 1,195 | 1,195 | 1,180 | 1,194 | -0.25% | 39,900 | 456億3081万 | +0.84% | - | 0.25 |
07/27 | 1,189 | 1,201 | 1,185 | 1,197 | +0.84% | 33,700 | 457億4546万 | +1.18% | - | 0.25 |
07/26 | 1,184 | 1,191 | 1,180 | 1,187 | +0.68% | 9,400 | 453億6329万 | +0.51% | - | 0.25 |
07/25 | 1,175 | 1,181 | 1,169 | 1,179 | +0.6% | 19,700 | 450億5755万 | 0% | - | 0.25 |
07/24 | 1,169 | 1,175 | 1,167 | 1,172 | +1.65% | 14,800 | 447億9004万 | -0.42% | - | 0.24 |
07/21 | 1,157 | 1,160 | 1,149 | 1,153 | -0.69% | 33,900 | 440億6392万 | -1.96% | - | 0.24 |
07/20 | 1,173 | 1,180 | 1,154 | 1,161 | -0.51% | 32,600 | 443億6965万 | -1.28% | - | 0.24 |
07/19 | 1,180 | 1,181 | 1,162 | 1,167 | -0.17% | 19,900 | 445億9895万 | -0.68% | - | 0.24 |
07/18 | 1,147 | 1,169 | 1,147 | 1,169 | +2.01% | 12,200 | 446億7539万 | -0.43% | - | 0.24 |
07/14 | 1,141 | 1,158 | 1,135 | 1,146 | +0.44% | 17,900 | 437億9640万 | -2.3% | - | 0.24 |
07/13 | 1,151 | 1,151 | 1,137 | 1,141 | -0.87% | 31,100 | 436億532万 | -2.65% | - | 0.24 |
07/12 | 1,173 | 1,173 | 1,150 | 1,151 | -1.96% | 25,600 | 439億8748万 | -1.62% | - | 0.24 |
07/11 | 1,192 | 1,194 | 1,170 | 1,174 | -0.84% | 23,500 | 448億6647万 | +0.51% | - | 0.25 |
07/10 | 1,215 | 1,228 | 1,183 | 1,184 | -2.55% | 55,000 | 452億4864万 | +1.54% | - | 0.25 |
07/07 | 1,231 | 1,231 | 1,215 | 1,215 | -1.78% | 40,900 | 464億3336万 | +4.38% | - | 0.25 |