PBR
2023/07/20~2023/12/13
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 |
12/13 | 1,481 | 1,481 | 1,473 | 1,474 | -0.2% | 4,300 | 111億3257万 | +0.27% | 10.87 | 0.63 |
12/12 | 1,480 | 1,480 | 1,469 | 1,477 | -0.2% | 3,300 | 111億5523万 | +0.54% | 10.9 | 0.63 |
12/11 | 1,477 | 1,486 | 1,472 | 1,480 | +0.61% | 4,300 | 111億7788万 | +0.82% | 10.92 | 0.63 |
12/08 | 1,474 | 1,485 | 1,471 | 1,471 | -0.81% | 10,800 | 111億991万 | +0.34% | 10.85 | 0.62 |
12/07 | 1,480 | 1,498 | 1,478 | 1,483 | -1% | 6,500 | 112億54万 | +1.23% | 10.94 | 0.63 |
12/06 | 1,491 | 1,498 | 1,482 | 1,498 | +1.15% | 4,800 | 113億1383万 | +2.39% | 11.05 | 0.64 |
12/05 | 1,468 | 1,510 | 1,468 | 1,481 | +0.61% | 14,300 | 111億8544万 | +1.44% | 10.93 | 0.63 |
12/04 | 1,498 | 1,498 | 1,470 | 1,472 | +0.14% | 9,000 | 111億1746万 | +0.96% | 10.86 | 0.62 |
12/01 | 1,487 | 1,487 | 1,470 | 1,470 | -0.41% | 5,800 | 111億236万 | +0.89% | 10.84 | 0.62 |
11/30 | 1,476 | 1,486 | 1,471 | 1,476 | 0% | 10,200 | 111億4767万 | +1.37% | 10.89 | 0.62 |
11/29 | 1,463 | 1,488 | 1,463 | 1,476 | -2.12% | 8,700 | 111億4767万 | +1.51% | 10.89 | 0.62 |
11/28 | 1,506 | 1,509 | 1,495 | 1,508 | +0.13% | 9,200 | 113億8936万 | +3.79% | 11.12 | 0.63 |
11/27 | 1,499 | 1,515 | 1,499 | 1,506 | +0.8% | 10,000 | 113億7425万 | +3.79% | 11.11 | 0.63 |
11/24 | 1,485 | 1,495 | 1,480 | 1,494 | +1.08% | 7,700 | 112億8362万 | +3.11% | 11.02 | 0.63 |
11/22 | 1,465 | 1,486 | 1,465 | 1,478 | +0.89% | 4,200 | 111億6278万 | +2.07% | 10.9 | 0.62 |
11/21 | 1,473 | 1,475 | 1,465 | 1,465 | +0.07% | 3,000 | 110億6460万 | +1.17% | 10.81 | 0.61 |
11/20 | 1,464 | 1,475 | 1,460 | 1,464 | -0.41% | 3,400 | 110億5704万 | +1.1% | 10.8 | 0.61 |
11/17 | 1,448 | 1,470 | 1,448 | 1,470 | +1.52% | 9,500 | 111億236万 | +1.38% | 10.84 | 0.62 |
11/16 | 1,443 | 1,455 | 1,441 | 1,448 | +0.35% | 6,700 | 109億3620万 | -0.28% | 10.68 | 0.61 |
11/15 | 1,446 | 1,450 | 1,437 | 1,443 | 0% | 9,400 | 108億9844万 | -0.76% | 10.65 | 0.61 |
11/14 | 1,440 | 1,449 | 1,440 | 1,443 | -0.21% | 2,400 | 108億9844万 | -0.96% | 10.65 | 0.61 |
11/13 | 1,462 | 1,462 | 1,444 | 1,446 | -0.82% | 4,900 | 109億2110万 | -0.96% | 10.67 | 0.61 |
11/10 | 1,446 | 1,458 | 1,439 | 1,458 | +0.83% | 4,600 | 110億1173万 | -0.27% | 10.76 | 0.61 |
11/09 | 1,432 | 1,450 | 1,420 | 1,446 | +1.4% | 12,000 | 109億2110万 | -1.09% | 10.67 | 0.61 |
11/08 | 1,450 | 1,452 | 1,426 | 1,426 | -1.38% | 9,000 | 107億7004万 | -2.66% | 10.52 | 0.6 |
11/07 | 1,447 | 1,463 | 1,435 | 1,446 | -0.14% | 17,300 | 109億2110万 | -1.7% | 10.67 | 0.61 |
11/06 | 1,454 | 1,457 | 1,447 | 1,448 | +0.28% | 6,700 | 109億3620万 | -1.83% | 10.68 | 0.61 |
11/02 | 1,440 | 1,447 | 1,436 | 1,444 | +0.35% | 9,100 | 109億599万 | -2.43% | 10.65 | 0.61 |
11/01 | 1,449 | 1,449 | 1,437 | 1,439 | +0.56% | 4,800 | 108億6823万 | -3.03% | 10.62 | 0.6 |
10/31 | 1,438 | 1,464 | 1,428 | 1,431 | +0.28% | 11,900 | 108億781万 | -3.9% | 10.56 | 0.6 |
10/30 | 1,440 | 1,441 | 1,422 | 1,427 | -0.76% | 8,500 | 107億7760万 | -4.55% | 10.53 | 0.6 |
10/27 | 1,427 | 1,444 | 1,427 | 1,438 | +0.49% | 6,400 | 108億6067万 | -4.07% | 10.61 | 0.6 |
10/26 | 1,430 | 1,450 | 1,430 | 1,431 | -0.97% | 7,400 | 108億781万 | -4.85% | 10.56 | 0.6 |
10/25 | 1,435 | 1,463 | 1,435 | 1,445 | +0.84% | 7,900 | 109億1354万 | -4.24% | 10.66 | 0.61 |
10/24 | 1,442 | 1,452 | 1,419 | 1,433 | -0.56% | 19,800 | 108億2291万 | -5.29% | 10.57 | 0.6 |
10/23 | 1,463 | 1,463 | 1,441 | 1,441 | -1.5% | 12,300 | 108億8333万 | -5.07% | 10.63 | 0.6 |
10/20 | 1,456 | 1,463 | 1,448 | 1,463 | -0.2% | 10,000 | 110億4949万 | -3.94% | 10.79 | 0.61 |
10/19 | 1,469 | 1,474 | 1,456 | 1,466 | -0.2% | 9,900 | 110億7215万 | -3.93% | 10.82 | 0.61 |
10/18 | 1,504 | 1,504 | 1,469 | 1,469 | -0.41% | 7,400 | 110億9481万 | -3.99% | 10.84 | 0.62 |
10/17 | 1,473 | 1,490 | 1,464 | 1,475 | +0.55% | 12,700 | 111億4012万 | -3.85% | 10.88 | 0.62 |
10/16 | 1,506 | 1,506 | 1,466 | 1,467 | -2.59% | 18,300 | 110億7970万 | -4.62% | 10.82 | 0.62 |
10/13 | 1,505 | 1,512 | 1,498 | 1,506 | -1.44% | 10,200 | 113億7425万 | -2.4% | 11.11 | 0.63 |
10/12 | 1,499 | 1,529 | 1,497 | 1,528 | +1.73% | 10,700 | 115億4041万 | -1.16% | 11.27 | 0.64 |
10/11 | 1,527 | 1,527 | 1,501 | 1,502 | -1.05% | 19,300 | 113億4404万 | -2.91% | 11.08 | 0.63 |
10/10 | 1,509 | 1,519 | 1,506 | 1,518 | +1.2% | 5,500 | 114億6488万 | -2.06% | 11.2 | 0.64 |
10/06 | 1,490 | 1,508 | 1,490 | 1,500 | 0% | 1,500 | 113億2894万 | -3.29% | 11.07 | 0.63 |
10/05 | 1,475 | 1,500 | 1,475 | 1,500 | +2.11% | 8,200 | 113億2894万 | -3.47% | 11.07 | 0.63 |
10/04 | 1,500 | 1,510 | 1,468 | 1,469 | -3.36% | 19,200 | 110億9481万 | -5.59% | 10.84 | 0.62 |
10/03 | 1,557 | 1,557 | 1,520 | 1,520 | -2.38% | 13,100 | 114億7999万 | -2.5% | 11.21 | 0.64 |
10/02 | 1,562 | 1,571 | 1,557 | 1,557 | 0% | 6,400 | 117億5944万 | -0.19% | 11.49 | 0.65 |
09/29 | 1,562 | 1,563 | 1,557 | 1,557 | -0.38% | 4,800 | 117億5944万 | -0.13% | 11.49 | 0.65 |
09/28 | 1,569 | 1,576 | 1,552 | 1,563 | -0.13% | 5,300 | 118億475万 | +0.32% | 11.53 | 0.66 |
09/27 | 1,560 | 1,565 | 1,550 | 1,565 | +0.32% | 4,200 | 118億1986万 | +0.58% | 11.55 | 0.66 |
09/26 | 1,570 | 1,578 | 1,560 | 1,560 | -0.32% | 4,300 | 117億8209万 | +0.39% | 11.51 | 0.65 |
09/25 | 1,548 | 1,565 | 1,548 | 1,565 | +1.16% | 4,600 | 118億1986万 | +0.84% | 11.55 | 0.66 |
09/22 | 1,541 | 1,557 | 1,536 | 1,547 | +0.39% | 6,100 | 116億8391万 | -0.19% | 11.41 | 0.65 |
09/21 | 1,560 | 1,560 | 1,541 | 1,541 | -1.22% | 12,300 | 116億3859万 | -0.45% | 11.37 | 0.65 |
09/20 | 1,560 | 1,585 | 1,557 | 1,560 | -0.06% | 5,600 | 117億8209万 | +0.78% | 11.51 | 0.65 |
09/19 | 1,567 | 1,580 | 1,548 | 1,561 | +0.06% | 10,900 | 117億8965万 | +0.84% | 11.52 | 0.65 |
09/15 | 1,565 | 1,565 | 1,553 | 1,560 | +0.52% | 7,800 | 117億8209万 | +0.84% | 11.51 | 0.65 |
09/14 | 1,552 | 1,564 | 1,542 | 1,552 | -0.13% | 10,800 | 117億2167万 | +0.26% | 11.45 | 0.65 |
09/13 | 1,566 | 1,566 | 1,552 | 1,554 | -0.64% | 8,700 | 117億3678万 | +0.39% | 11.46 | 0.65 |
09/12 | 1,563 | 1,571 | 1,560 | 1,564 | +0.06% | 17,300 | 118億1231万 | +0.97% | 11.54 | 0.66 |
09/11 | 1,580 | 1,590 | 1,563 | 1,563 | -1.01% | 10,600 | 118億475万 | +0.9% | 11.53 | 0.66 |
09/08 | 1,600 | 1,600 | 1,574 | 1,579 | -0.57% | 17,600 | 119億2559万 | +1.94% | 11.65 | 0.66 |
09/07 | 1,584 | 1,593 | 1,580 | 1,588 | +0.76% | 14,600 | 119億9357万 | +2.58% | 11.72 | 0.67 |
09/06 | 1,567 | 1,583 | 1,566 | 1,576 | +0.9% | 12,400 | 119億294万 | +1.81% | 11.63 | 0.66 |
09/05 | 1,560 | 1,566 | 1,559 | 1,562 | -0.13% | 7,900 | 117億9720万 | +0.9% | 11.52 | 0.66 |
09/04 | 1,567 | 1,569 | 1,561 | 1,564 | +0.26% | 8,900 | 118億1231万 | +0.97% | 11.54 | 0.66 |
09/01 | 1,556 | 1,567 | 1,555 | 1,560 | +0.32% | 9,100 | 117億8209万 | +0.71% | 11.51 | 0.65 |
08/31 | 1,560 | 1,562 | 1,552 | 1,555 | +0.19% | 4,800 | 117億4433万 | +0.32% | 11.47 | 0.66 |
08/30 | 1,556 | 1,556 | 1,545 | 1,552 | +0.65% | 6,700 | 117億2167万 | +0.06% | 11.45 | 0.66 |
08/29 | 1,549 | 1,550 | 1,542 | 1,542 | 0% | 6,400 | 116億4615万 | -0.77% | 11.38 | 0.66 |
08/28 | 1,533 | 1,546 | 1,533 | 1,542 | +0.59% | 7,400 | 116億4615万 | -0.9% | 11.38 | 0.66 |
08/25 | 1,520 | 1,533 | 1,517 | 1,533 | -0.45% | 4,400 | 115億7817万 | -1.6% | 11.31 | 0.65 |
08/24 | 1,540 | 1,540 | 1,529 | 1,540 | +1.05% | 6,800 | 116億3104万 | -1.35% | 11.36 | 0.66 |
08/23 | 1,510 | 1,529 | 1,504 | 1,524 | +1.06% | 8,900 | 115億1020万 | -2.56% | 11.24 | 0.65 |
08/22 | 1,519 | 1,519 | 1,501 | 1,508 | -0.2% | 11,700 | 113億8936万 | -3.77% | 11.12 | 0.64 |
08/21 | 1,504 | 1,520 | 1,500 | 1,511 | +0.47% | 7,500 | 114億1202万 | -3.76% | 11.15 | 0.65 |
08/18 | 1,498 | 1,514 | 1,498 | 1,504 | -0.53% | 13,400 | 113億5915万 | -4.57% | 11.1 | 0.64 |
08/17 | 1,525 | 1,525 | 1,494 | 1,512 | -1.37% | 30,800 | 114億1957万 | -4.42% | 11.15 | 0.65 |
08/16 | 1,549 | 1,551 | 1,527 | 1,533 | -1.35% | 20,400 | 115億7817万 | -3.46% | 11.31 | 0.65 |
08/15 | 1,555 | 1,557 | 1,551 | 1,554 | +0.13% | 5,900 | 117億3678万 | -2.51% | 11.46 | 0.66 |
08/14 | 1,566 | 1,572 | 1,548 | 1,552 | -0.89% | 22,000 | 117億2167万 | -3% | 11.45 | 0.66 |
08/10 | 1,570 | 1,576 | 1,559 | 1,566 | -0.25% | 8,400 | 118億2741万 | -2.43% | 11.55 | 0.67 |
08/09 | 1,572 | 1,572 | 1,564 | 1,570 | +0.06% | 3,700 | 118億5762万 | -2.55% | 11.58 | 0.67 |
08/08 | 1,569 | 1,578 | 1,559 | 1,569 | 0% | 13,900 | 118億5007万 | -2.85% | 11.57 | 0.67 |
08/07 | 1,555 | 1,578 | 1,547 | 1,569 | +0.9% | 17,300 | 118億5007万 | -3.09% | 11.57 | 0.67 |
08/04 | 1,565 | 1,570 | 1,555 | 1,555 | -0.32% | 10,100 | 117億4433万 | -4.13% | 11.47 | 0.66 |
08/03 | 1,579 | 1,579 | 1,558 | 1,560 | -2.01% | 16,300 | 117億8209万 | -3.88% | 11.51 | 0.67 |
08/02 | 1,587 | 1,598 | 1,577 | 1,592 | +1.02% | 7,400 | 120億2378万 | -2.03% | 11.74 | 0.68 |
08/01 | 1,580 | 1,585 | 1,567 | 1,576 | +0.19% | 6,500 | 119億294万 | -2.96% | 11.63 | 0.67 |
07/31 | 1,575 | 1,580 | 1,565 | 1,573 | +0.51% | 10,100 | 118億8028万 | -3.2% | 11.6 | 0.67 |
07/28 | 1,575 | 1,577 | 1,560 | 1,565 | -1.32% | 15,100 | 118億1986万 | -3.69% | 11.55 | 0.67 |
07/27 | 1,592 | 1,592 | 1,579 | 1,586 | -0.38% | 10,500 | 119億7846万 | -2.52% | 11.7 | 0.68 |
07/26 | 1,609 | 1,609 | 1,592 | 1,592 | -1.12% | 9,000 | 120億2378万 | -2.21% | 11.74 | 0.68 |
07/25 | 1,604 | 1,610 | 1,600 | 1,610 | +0.37% | 8,500 | 121億5973万 | -1.11% | 11.88 | 0.69 |
07/24 | 1,595 | 1,612 | 1,590 | 1,604 | +1.01% | 12,300 | 121億1441万 | -1.47% | 11.83 | 0.68 |
07/21 | 1,600 | 1,603 | 1,584 | 1,588 | -0.94% | 19,100 | 119億9357万 | -2.4% | 11.72 | 0.68 |
07/20 | 1,612 | 1,619 | 1,600 | 1,603 | -1.35% | 16,600 | 121億686万 | -1.41% | 11.83 | 0.68 |