PBR
2023/06/27~2023/11/20
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 |
11/20 | 686 | 699 | 686 | 691 | +1.62% | 56,000 | 182億9483万 | -0.43% | 15.82 | 0.75 |
11/17 | 675 | 680 | 670 | 680 | +0.89% | 43,000 | 180億359万 | -2.16% | 15.57 | 0.74 |
11/16 | 679 | 683 | 671 | 674 | -1.75% | 73,500 | 178億4474万 | -3.44% | 15.43 | 0.73 |
11/15 | 679 | 692 | 678 | 686 | +3% | 84,600 | 181億6245万 | -2% | 15.71 | 0.74 |
11/14 | 672 | 675 | 666 | 666 | -1.33% | 57,800 | 176億3293万 | -5.13% | 15.25 | 0.72 |
11/13 | 703 | 703 | 672 | 675 | -4.12% | 106,100 | 178億7121万 | -4.12% | 15.46 | 0.73 |
11/10 | 708 | 708 | 687 | 704 | -0.28% | 100,000 | 186億3901万 | -0.14% | 16.12 | 0.76 |
11/09 | 680 | 706 | 678 | 706 | +5.06% | 78,200 | 186億9197万 | +0.14% | 16.17 | 0.77 |
11/08 | 687 | 690 | 670 | 672 | -1.9% | 172,300 | 177億9179万 | -4.82% | 15.39 | 0.73 |
11/07 | 665 | 694 | 665 | 685 | +4.42% | 131,800 | 181億3597万 | -3.25% | 15.69 | 0.74 |
11/06 | 651 | 665 | 649 | 656 | 0% | 178,800 | 173億6817万 | -7.74% | 15.02 | 0.71 |
11/02 | 661 | 667 | 645 | 656 | -0.3% | 246,800 | 173億6817万 | -8.12% | 15.02 | 0.71 |
11/01 | 704 | 715 | 657 | 658 | -7.45% | 291,100 | 174億2112万 | -8.36% | 15.07 | 0.71 |
10/31 | 670 | 712 | 670 | 711 | +3.34% | 181,300 | 188億2435万 | -1.52% | 16.28 | 0.77 |
10/30 | 698 | 700 | 687 | 688 | -3.91% | 377,800 | 182億1540万 | -4.84% | 15.76 | 0.75 |
10/27 | 708 | 719 | 703 | 716 | +1.56% | 47,400 | 189億5673万 | -1.38% | 16.4 | 0.78 |
10/26 | 713 | 723 | 700 | 705 | -0.84% | 63,000 | 186億6549万 | -2.89% | 16.14 | 0.76 |
10/25 | 715 | 721 | 709 | 711 | -0.84% | 50,200 | 188億2435万 | -2.34% | 16.28 | 0.77 |
10/24 | 705 | 719 | 687 | 717 | +1.56% | 80,100 | 189億8320万 | -1.78% | 16.42 | 0.78 |
10/23 | 708 | 719 | 702 | 706 | -1.12% | 53,900 | 186億9197万 | -3.55% | 16.17 | 0.77 |
10/20 | 711 | 718 | 709 | 714 | -0.28% | 39,000 | 189億377万 | -2.72% | 16.35 | 0.77 |
10/19 | 716 | 725 | 715 | 716 | -1.38% | 25,800 | 189億5673万 | -2.85% | 16.4 | 0.78 |
10/18 | 724 | 731 | 718 | 726 | 0% | 32,800 | 192億2148万 | -1.76% | 16.63 | 0.79 |
10/17 | 715 | 732 | 715 | 726 | +2.25% | 55,000 | 192億2148万 | -1.89% | 16.63 | 0.79 |
10/16 | 713 | 719 | 707 | 710 | -0.42% | 66,400 | 187億9787万 | -4.18% | 16.26 | 0.77 |
10/13 | 738 | 741 | 713 | 713 | -3.78% | 79,500 | 188億7730万 | -4.17% | 16.33 | 0.77 |
10/12 | 733 | 742 | 724 | 741 | +1.09% | 74,500 | 196億1862万 | -0.8% | 16.97 | 0.8 |
10/11 | 732 | 737 | 725 | 733 | 0% | 38,400 | 194億682万 | -2.01% | 16.79 | 0.8 |
10/10 | 725 | 735 | 724 | 733 | +2.37% | 67,400 | 194億682万 | -2.14% | 16.79 | 0.8 |
10/06 | 712 | 720 | 711 | 716 | 0% | 28,300 | 189億5673万 | -4.66% | 16.4 | 0.78 |
10/05 | 713 | 717 | 704 | 716 | +1.99% | 63,700 | 189億5673万 | -4.79% | 16.4 | 0.78 |
10/04 | 700 | 712 | 698 | 702 | -1.27% | 99,700 | 185億8606万 | -6.9% | 16.08 | 0.76 |
10/03 | 730 | 730 | 711 | 711 | -3% | 85,300 | 188億2435万 | -6.08% | 16.28 | 0.77 |
10/02 | 747 | 756 | 733 | 733 | -2.66% | 103,700 | 194億682万 | -3.43% | 16.79 | 0.8 |
09/29 | 752 | 764 | 749 | 753 | +0.67% | 62,000 | 199億3633万 | -0.92% | 17.24 | 0.81 |
09/28 | 755 | 761 | 746 | 748 | -0.8% | 57,800 | 198億395万 | -1.58% | 17.13 | 0.8 |
09/27 | 754 | 762 | 739 | 754 | +1.21% | 133,100 | 199億6281万 | -0.92% | 17.27 | 0.81 |
09/26 | 754 | 754 | 745 | 745 | -0.8% | 56,700 | 197億2453万 | -2.1% | 17.06 | 0.8 |
09/25 | 744 | 753 | 740 | 751 | +1.08% | 65,100 | 198億8338万 | -1.44% | 17.2 | 0.8 |
09/22 | 725 | 747 | 721 | 743 | +1.78% | 93,600 | 196億7157万 | -2.37% | 17.01 | 0.8 |
09/21 | 740 | 741 | 726 | 730 | -1.62% | 91,500 | 193億2739万 | -4.33% | 16.72 | 0.78 |
09/20 | 760 | 761 | 742 | 742 | -3.01% | 115,100 | 196億4510万 | -3.13% | 16.99 | 0.79 |
09/19 | 775 | 775 | 756 | 765 | -0.65% | 76,100 | 202億5404万 | -0.52% | 17.52 | 0.82 |
09/15 | 768 | 775 | 761 | 770 | +1.18% | 74,300 | 203億8642万 | -0.13% | 17.63 | 0.82 |
09/14 | 778 | 778 | 761 | 761 | -2.19% | 66,700 | 201億4814万 | -1.68% | 17.43 | 0.81 |
09/13 | 770 | 778 | 767 | 778 | +1.43% | 61,000 | 205億9823万 | 0% | 17.82 | 0.83 |
09/12 | 764 | 770 | 760 | 767 | +1.32% | 60,300 | 203億699万 | -1.92% | 17.56 | 0.82 |
09/11 | 763 | 771 | 751 | 757 | -0.66% | 142,100 | 200億4224万 | -3.69% | 17.34 | 0.81 |
09/08 | 762 | 766 | 759 | 762 | -1.17% | 112,200 | 201億7462万 | -3.42% | 17.45 | 0.82 |
09/07 | 782 | 783 | 768 | 771 | -1.41% | 68,100 | 204億1290万 | -2.77% | 17.66 | 0.83 |
09/06 | 780 | 796 | 780 | 782 | +0.51% | 94,900 | 207億413万 | -2.01% | 17.91 | 0.84 |
09/05 | 766 | 780 | 766 | 778 | +1.3% | 72,700 | 205億9823万 | -3.35% | 17.82 | 0.83 |
09/04 | 767 | 773 | 752 | 768 | +0.92% | 143,000 | 203億3347万 | -5.65% | 17.59 | 0.82 |
09/01 | 759 | 768 | 751 | 761 | +0.26% | 110,900 | 201億4814万 | -7.31% | 17.43 | 0.81 |
08/31 | 777 | 779 | 759 | 759 | -1.3% | 75,000 | 200億9519万 | -8.55% | 17.38 | 0.81 |
08/30 | 773 | 773 | 766 | 769 | -0.13% | 66,800 | 203億5995万 | -8.23% | 17.61 | 0.82 |
08/29 | 771 | 773 | 760 | 770 | +0.65% | 84,700 | 203億8642万 | -8.98% | 17.63 | 0.82 |
08/28 | 761 | 778 | 747 | 765 | +1.32% | 144,900 | 202億5404万 | -10.53% | 17.52 | 0.82 |
08/25 | 754 | 760 | 747 | 755 | -0.66% | 90,300 | 199億8928万 | -12.62% | 17.29 | 0.81 |
08/24 | 756 | 771 | 756 | 760 | +0.66% | 90,500 | 201億2166万 | -12.94% | 17.4 | 0.81 |
08/23 | 746 | 755 | 734 | 755 | -0.13% | 229,000 | 199億8928万 | -14.3% | 17.29 | 0.81 |
08/22 | 750 | 761 | 747 | 756 | -1.18% | 165,300 | 200億1576万 | -15.06% | 17.31 | 0.81 |
08/21 | 748 | 769 | 742 | 765 | +2.27% | 189,300 | 202億5404万 | -14.81% | 17.52 | 0.82 |
08/18 | 770 | 770 | 745 | 748 | -3.86% | 200,100 | 198億395万 | -17.53% | 17.13 | 0.8 |
08/17 | 795 | 795 | 770 | 778 | -3.11% | 191,000 | 205億9823万 | -15.07% | 17.82 | 0.83 |
08/16 | 817 | 817 | 795 | 803 | -1.83% | 159,800 | 212億6013万 | -13.1% | 18.39 | 0.86 |
08/15 | 827 | 830 | 818 | 818 | -1.45% | 79,000 | 216億5726万 | -12.14% | 18.73 | 0.88 |
08/14 | 835 | 847 | 823 | 830 | -1.54% | 115,200 | 219億7498万 | -11.51% | 19.01 | 0.89 |
08/10 | 862 | 862 | 834 | 843 | -1.4% | 120,300 | 223億1916万 | -10.7% | 19.3 | 0.9 |
08/09 | 858 | 859 | 841 | 855 | -2.06% | 214,300 | 226億3687万 | -10% | 19.58 | 0.92 |
08/08 | 851 | 888 | 848 | 873 | +1.75% | 264,400 | 231億1344万 | -8.68% | 19.99 | 0.93 |
08/07 | 834 | 858 | 827 | 858 | +2.51% | 170,700 | 227億1630万 | -10.81% | 19.65 | 0.92 |
08/04 | 861 | 861 | 833 | 837 | -2.67% | 227,900 | 221億6031万 | -13.53% | 19.17 | 0.9 |
08/03 | 894 | 897 | 855 | 860 | -5.29% | 384,400 | 227億6925万 | -11.89% | 19.69 | 0.92 |
08/02 | 951 | 959 | 906 | 908 | -5.81% | 232,900 | 240億4009万 | -7.63% | 20.79 | 0.97 |
08/01 | 980 | 996 | 958 | 964 | -1.73% | 147,600 | 255億2274万 | -2.23% | 22.08 | 1.03 |
07/31 | 966 | 1,009 | 966 | 981 | +2.4% | 309,800 | 259億7283万 | -0.61% | 22.46 | 1.05 |
07/28 | 972 | 973 | 942 | 958 | -1.44% | 248,100 | 253億6389万 | -3.04% | 21.94 | 1.03 |
07/27 | 976 | 977 | 959 | 972 | -0.41% | 103,900 | 257億3455万 | -1.92% | 22.26 | 1.04 |
07/26 | 971 | 979 | 961 | 976 | +0.51% | 107,200 | 258億4045万 | -1.81% | 22.35 | 1.04 |
07/25 | 985 | 986 | 971 | 971 | -1.42% | 63,800 | 257億807万 | -2.71% | 22.24 | 1.04 |
07/24 | 983 | 990 | 976 | 985 | 0% | 71,900 | 260億7874万 | -1.6% | 22.56 | 1.05 |
07/21 | 975 | 985 | 963 | 985 | +0.72% | 82,500 | 260億7874万 | -1.89% | 22.56 | 1.05 |
07/20 | 980 | 989 | 978 | 978 | 0% | 47,600 | 258億9341万 | -2.49% | 22.4 | 1.05 |
07/19 | 980 | 985 | 960 | 978 | +1.03% | 101,500 | 258億9341万 | -2.49% | 22.4 | 1.05 |
07/18 | 966 | 987 | 966 | 968 | +0.52% | 65,000 | 256億2865万 | -3.68% | 22.17 | 1.04 |
07/14 | 983 | 990 | 955 | 963 | -2.03% | 131,500 | 254億9627万 | -4.18% | 22.05 | 1.03 |
07/13 | 978 | 987 | 971 | 983 | +0.31% | 70,700 | 260億2579万 | -2.19% | 22.51 | 1.05 |
07/12 | 979 | 983 | 967 | 980 | 0% | 103,000 | 259億4636万 | -2.39% | 22.44 | 1.05 |
07/11 | 980 | 984 | 975 | 980 | +0.2% | 96,300 | 259億4636万 | -2.29% | 22.44 | 1.05 |
07/10 | 974 | 983 | 963 | 978 | +0.1% | 94,200 | 258億9341万 | -2.4% | 22.4 | 1.05 |
07/07 | 970 | 981 | 967 | 977 | -0.2% | 78,900 | 258億6693万 | -2.4% | 22.37 | 1.05 |
07/06 | 990 | 991 | 978 | 979 | -1.9% | 66,500 | 259億1988万 | -2% | 22.42 | 1.05 |
07/05 | 1,003 | 1,009 | 987 | 998 | -1.09% | 47,200 | 264億2292万 | +0.1% | 22.85 | 1.07 |
07/04 | 1,008 | 1,019 | 1,002 | 1,009 | -1.46% | 50,400 | 267億1416万 | +1.51% | 23.11 | 1.08 |
07/03 | 1,023 | 1,040 | 1,022 | 1,024 | +0.69% | 67,600 | 271億1130万 | +3.23% | 23.45 | 1.1 |
06/30 | 1,012 | 1,020 | 998 | 1,017 | -0.39% | 44,500 | 269億2596万 | +2.73% | 23.29 | 1.11 |
06/29 | 1,028 | 1,032 | 1,006 | 1,021 | -1.07% | 36,400 | 270億3187万 | +3.34% | 23.38 | 1.12 |
06/28 | 988 | 1,032 | 988 | 1,032 | +5.09% | 69,400 | 273億2310万 | +4.67% | 23.63 | 1.13 |
06/27 | 994 | 994 | 977 | 982 | -1.8% | 34,300 | 259億9931万 | -0.1% | 22.49 | 1.08 |