PBR
2023/07/18~2023/12/11
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 |
12/11 | 1,273 | 1,293 | 1,273 | 1,293 | +1.73% | 27,000 | 496億4796万 | +2.54% | 14.87 | 1.21 |
12/08 | 1,285 | 1,292 | 1,264 | 1,271 | -0.86% | 54,100 | 488億322万 | +1.11% | 14.61 | 1.19 |
12/07 | 1,280 | 1,287 | 1,274 | 1,282 | 0% | 26,700 | 492億2559万 | +2.15% | 14.74 | 1.2 |
12/06 | 1,259 | 1,286 | 1,259 | 1,282 | +1.83% | 35,900 | 492億2559万 | +2.48% | 14.74 | 1.2 |
12/05 | 1,265 | 1,269 | 1,258 | 1,259 | -0.4% | 29,500 | 483億4245万 | +1.04% | 14.48 | 1.18 |
12/04 | 1,264 | 1,264 | 1,255 | 1,264 | +0.24% | 26,500 | 485億3444万 | +1.61% | 14.53 | 1.18 |
12/01 | 1,260 | 1,267 | 1,252 | 1,261 | +0.8% | 43,300 | 484億1924万 | +1.69% | 14.5 | 1.18 |
11/30 | 1,272 | 1,272 | 1,238 | 1,251 | -2.65% | 77,200 | 480億3527万 | +1.13% | 14.38 | 1.17 |
11/29 | 1,306 | 1,310 | 1,285 | 1,285 | -1.91% | 37,100 | 493億4078万 | +4.13% | 14.78 | 1.2 |
11/28 | 1,293 | 1,310 | 1,291 | 1,310 | +1.79% | 55,300 | 503億72万 | +6.5% | 15.06 | 1.23 |
11/27 | 1,275 | 1,293 | 1,267 | 1,287 | +1.02% | 52,300 | 494億1758万 | +5.06% | 14.8 | 1.21 |
11/24 | 1,269 | 1,276 | 1,267 | 1,274 | +0.39% | 30,800 | 489億1841万 | +4.34% | 14.65 | 1.19 |
11/22 | 1,255 | 1,278 | 1,255 | 1,269 | +0.63% | 31,600 | 487億2642万 | +4.27% | 14.59 | 1.19 |
11/21 | 1,240 | 1,267 | 1,240 | 1,261 | +1.29% | 59,300 | 484億1924万 | +3.96% | 14.5 | 1.18 |
11/20 | 1,268 | 1,268 | 1,245 | 1,245 | -1.81% | 43,000 | 478億488万 | +2.98% | 14.32 | 1.17 |
11/17 | 1,248 | 1,268 | 1,246 | 1,268 | +1.36% | 33,500 | 486億8803万 | +5.23% | 14.58 | 1.19 |
11/16 | 1,255 | 1,258 | 1,245 | 1,251 | -0.48% | 23,200 | 480億3527万 | +4.08% | 14.38 | 1.17 |
11/15 | 1,264 | 1,264 | 1,249 | 1,257 | -0.08% | 26,900 | 482億6565万 | +4.75% | 14.45 | 1.18 |
11/14 | 1,270 | 1,270 | 1,249 | 1,258 | -0.16% | 29,800 | 483億405万 | +5.01% | 14.46 | 1.18 |
11/13 | 1,240 | 1,283 | 1,235 | 1,260 | +2.61% | 78,800 | 483億8085万 | +5.44% | 14.49 | 1.18 |
11/10 | 1,225 | 1,230 | 1,217 | 1,228 | +0.33% | 46,700 | 471億5213万 | +3.02% | 14.12 | 1.15 |
11/09 | 1,218 | 1,225 | 1,210 | 1,224 | +0.66% | 31,600 | 469億9854万 | +2.86% | 14.07 | 1.15 |
11/08 | 1,237 | 1,238 | 1,212 | 1,216 | -1.46% | 133,000 | 466億9136万 | +2.36% | 13.98 | 1.14 |
11/07 | 1,219 | 1,240 | 1,218 | 1,234 | +0.82% | 54,100 | 473億8251万 | +3.87% | 14.19 | 1.16 |
11/06 | 1,225 | 1,228 | 1,216 | 1,224 | +0.91% | 58,100 | 469億9854万 | +3.12% | 14.07 | 1.15 |
11/02 | 1,210 | 1,218 | 1,204 | 1,213 | +0.75% | 47,900 | 465億7616万 | +2.19% | 13.95 | 1.14 |
11/01 | 1,192 | 1,205 | 1,189 | 1,204 | +1.69% | 70,800 | 462億3059万 | +1.35% | 13.84 | 1.13 |
10/31 | 1,176 | 1,184 | 1,163 | 1,184 | +1.28% | 66,900 | 454億6264万 | -0.42% | 13.61 | 1.11 |
10/30 | 1,185 | 1,185 | 1,169 | 1,169 | -2.18% | 236,000 | 448億8667万 | -1.85% | 13.44 | 1.1 |
10/27 | 1,192 | 1,195 | 1,186 | 1,195 | +1.36% | 61,900 | 458億8501万 | +0.17% | 13.74 | 1.12 |
10/26 | 1,192 | 1,202 | 1,177 | 1,179 | -0.76% | 38,500 | 452億7065万 | -1.26% | 13.56 | 1.11 |
10/25 | 1,188 | 1,208 | 1,186 | 1,188 | +0.93% | 55,500 | 456億1623万 | -0.67% | 13.66 | 1.11 |
10/24 | 1,185 | 1,187 | 1,162 | 1,177 | -0.08% | 37,700 | 451億9385万 | -1.83% | 13.53 | 1.1 |
10/23 | 1,188 | 1,191 | 1,178 | 1,178 | -0.51% | 31,900 | 452億3225万 | -1.92% | 13.55 | 1.1 |
10/20 | 1,181 | 1,189 | 1,174 | 1,184 | +0.51% | 22,500 | 454億6264万 | -1.58% | 13.61 | 1.11 |
10/19 | 1,175 | 1,186 | 1,169 | 1,178 | +0.17% | 22,600 | 452億3225万 | -2.16% | 13.55 | 1.1 |
10/18 | 1,175 | 1,180 | 1,167 | 1,176 | +0.34% | 27,400 | 451億5546万 | -2.49% | 13.52 | 1.1 |
10/17 | 1,169 | 1,182 | 1,166 | 1,172 | +1.65% | 40,900 | 450億187万 | -2.9% | 13.48 | 1.1 |
10/16 | 1,163 | 1,164 | 1,148 | 1,153 | -1.11% | 57,100 | 442億7231万 | -4.63% | 13.26 | 1.08 |
10/13 | 1,180 | 1,183 | 1,166 | 1,166 | -2.02% | 49,100 | 447億7148万 | -3.72% | 13.41 | 1.09 |
10/12 | 1,190 | 1,195 | 1,175 | 1,190 | 0% | 48,400 | 456億9302万 | -1.98% | 13.68 | 1.12 |
10/11 | 1,210 | 1,210 | 1,187 | 1,190 | -1.82% | 51,100 | 456億9302万 | -2.06% | 13.68 | 1.12 |
10/10 | 1,200 | 1,213 | 1,200 | 1,212 | +2.36% | 40,300 | 465億3777万 | -0.41% | 13.94 | 1.14 |
10/06 | 1,193 | 1,199 | 1,184 | 1,184 | -0.42% | 31,900 | 454億6264万 | -2.71% | 13.61 | 1.11 |
10/05 | 1,165 | 1,191 | 1,165 | 1,189 | +2.59% | 45,200 | 456億5462万 | -2.38% | 13.67 | 1.11 |
10/04 | 1,168 | 1,173 | 1,156 | 1,159 | -2.19% | 72,000 | 445億270万 | -4.92% | 13.33 | 1.09 |
10/03 | 1,207 | 1,207 | 1,185 | 1,185 | -1.82% | 54,300 | 455億103万 | -2.87% | 13.63 | 1.11 |
10/02 | 1,215 | 1,226 | 1,207 | 1,207 | -0.49% | 30,400 | 463億4578万 | -1.15% | 13.88 | 1.13 |
09/29 | 1,228 | 1,231 | 1,209 | 1,213 | -0.9% | 37,600 | 465億7616万 | -0.57% | 13.94 | 1.14 |
09/28 | 1,228 | 1,231 | 1,217 | 1,224 | -2.16% | 47,400 | 469億9854万 | +0.33% | 14.07 | 1.15 |
09/27 | 1,229 | 1,254 | 1,220 | 1,251 | +1.71% | 82,900 | 480億3527万 | +2.71% | 14.38 | 1.17 |
09/26 | 1,225 | 1,234 | 1,219 | 1,230 | +0.41% | 41,700 | 472億2892万 | +1.23% | 14.14 | 1.15 |
09/25 | 1,218 | 1,225 | 1,203 | 1,225 | +0.49% | 55,700 | 470億3693万 | +0.99% | 14.08 | 1.15 |
09/22 | 1,223 | 1,231 | 1,218 | 1,219 | -0.97% | 51,300 | 468億655万 | +0.58% | 14.01 | 1.14 |
09/21 | 1,231 | 1,239 | 1,230 | 1,231 | 0% | 27,500 | 472億6732万 | +1.57% | 14.15 | 1.15 |
09/20 | 1,247 | 1,248 | 1,226 | 1,231 | -1.12% | 44,400 | 472億6732万 | +1.48% | 14.15 | 1.15 |
09/19 | 1,239 | 1,245 | 1,231 | 1,245 | +1.22% | 47,500 | 478億488万 | +2.64% | 14.31 | 1.17 |
09/15 | 1,224 | 1,236 | 1,220 | 1,230 | +0.82% | 58,300 | 472億2892万 | +1.49% | 14.14 | 1.15 |
09/14 | 1,227 | 1,227 | 1,213 | 1,220 | 0% | 28,300 | 468億4495万 | +0.74% | 14.02 | 1.14 |
09/13 | 1,226 | 1,227 | 1,212 | 1,220 | -0.49% | 28,200 | 468億4495万 | +0.83% | 14.02 | 1.14 |
09/12 | 1,211 | 1,226 | 1,211 | 1,226 | +1.24% | 13,400 | 470億7533万 | +1.41% | 14.09 | 1.15 |
09/11 | 1,215 | 1,217 | 1,198 | 1,211 | +0.5% | 39,900 | 464億9937万 | +0.33% | 13.92 | 1.13 |
09/08 | 1,221 | 1,224 | 1,203 | 1,205 | -1.47% | 50,300 | 462億6898万 | -0.08% | 13.85 | 1.13 |
09/07 | 1,225 | 1,228 | 1,220 | 1,223 | -0.24% | 27,500 | 469億6014万 | +1.58% | 14.06 | 1.14 |
09/06 | 1,228 | 1,231 | 1,222 | 1,226 | -0.16% | 31,900 | 470億7533万 | +1.91% | 14.09 | 1.15 |
09/05 | 1,229 | 1,229 | 1,220 | 1,228 | -0.08% | 32,400 | 471億5213万 | +2.16% | 14.11 | 1.15 |
09/04 | 1,218 | 1,229 | 1,210 | 1,229 | +1.15% | 42,800 | 471億9052万 | +2.33% | 14.13 | 1.15 |
09/01 | 1,210 | 1,217 | 1,207 | 1,215 | +0.25% | 32,300 | 466億5296万 | +1.42% | 13.96 | 1.14 |
08/31 | 1,202 | 1,216 | 1,202 | 1,212 | +0.83% | 32,100 | 465億3777万 | +1.25% | 13.93 | 1.13 |
08/30 | 1,200 | 1,206 | 1,198 | 1,202 | +0.33% | 23,400 | 461億5379万 | +0.5% | 13.81 | 1.13 |
08/29 | 1,201 | 1,204 | 1,196 | 1,198 | -0.25% | 18,900 | 460億20万 | +0.25% | 13.77 | 1.12 |
08/28 | 1,194 | 1,205 | 1,194 | 1,201 | +0.84% | 26,600 | 461億1539万 | +0.67% | 13.8 | 1.12 |
08/25 | 1,200 | 1,200 | 1,187 | 1,191 | -0.83% | 36,800 | 457億3142万 | 0% | 13.69 | 1.11 |
08/24 | 1,184 | 1,204 | 1,183 | 1,201 | +1.44% | 34,100 | 461億1539万 | +1.01% | 13.8 | 1.12 |
08/23 | 1,175 | 1,184 | 1,172 | 1,184 | +0.51% | 30,500 | 454億6264万 | -0.25% | 13.61 | 1.11 |
08/22 | 1,187 | 1,187 | 1,175 | 1,178 | -0.59% | 23,300 | 452億3225万 | -0.59% | 13.54 | 1.1 |
08/21 | 1,199 | 1,209 | 1,185 | 1,185 | -1.17% | 30,700 | 455億103万 | +0.25% | 13.62 | 1.11 |
08/18 | 1,213 | 1,213 | 1,197 | 1,199 | -1.64% | 39,100 | 460億3860万 | +1.61% | 13.78 | 1.12 |
08/17 | 1,231 | 1,235 | 1,209 | 1,219 | -1.22% | 39,600 | 468億655万 | +3.48% | 14.01 | 1.14 |
08/16 | 1,237 | 1,242 | 1,228 | 1,234 | -0.24% | 38,900 | 473億8251万 | +5.11% | 14.18 | 1.16 |
08/15 | 1,238 | 1,248 | 1,230 | 1,237 | +0.9% | 45,900 | 474億9770万 | +5.64% | 14.22 | 1.16 |
08/14 | 1,250 | 1,250 | 1,223 | 1,226 | +1.41% | 59,600 | 470億7533万 | +5.06% | 14.09 | 1.15 |
08/10 | 1,193 | 1,209 | 1,188 | 1,209 | +1.68% | 68,500 | 464億2257万 | +3.96% | 13.9 | 1.13 |
08/09 | 1,186 | 1,192 | 1,184 | 1,189 | 0% | 23,300 | 456億5462万 | +2.5% | 13.67 | 1.11 |
08/08 | 1,190 | 1,193 | 1,185 | 1,189 | 0% | 16,200 | 456億5462万 | +2.68% | 13.67 | 1.11 |
08/07 | 1,175 | 1,189 | 1,172 | 1,189 | +1.19% | 18,800 | 456億5462万 | +2.77% | 13.67 | 1.11 |
08/04 | 1,170 | 1,182 | 1,169 | 1,175 | +0.43% | 22,800 | 451億1706万 | +1.64% | 13.5 | 1.1 |
08/03 | 1,187 | 1,191 | 1,167 | 1,170 | -2.01% | 49,000 | 449億2507万 | +1.3% | 13.45 | 1.1 |
08/02 | 1,188 | 1,199 | 1,186 | 1,194 | +0.08% | 26,300 | 458億4661万 | +3.47% | 13.72 | 1.12 |
08/01 | 1,198 | 1,198 | 1,185 | 1,193 | -0.08% | 27,700 | 458億821万 | +3.65% | 13.71 | 1.12 |
07/31 | 1,193 | 1,205 | 1,185 | 1,194 | +1.53% | 72,100 | 458億4661万 | +4.01% | 13.72 | 1.12 |
07/28 | 1,177 | 1,182 | 1,167 | 1,176 | -0.93% | 71,200 | 451億5546万 | +2.8% | 13.52 | 1.1 |
07/27 | 1,165 | 1,189 | 1,159 | 1,187 | +1.63% | 29,000 | 455億7783万 | +4.03% | 13.64 | 1.11 |
07/26 | 1,185 | 1,185 | 1,168 | 1,168 | -1.43% | 49,700 | 448億4828万 | +2.64% | 13.42 | 1.09 |
07/25 | 1,161 | 1,193 | 1,161 | 1,185 | +2.51% | 85,200 | 455億103万 | +4.31% | 13.62 | 1.11 |
07/24 | 1,154 | 1,159 | 1,147 | 1,156 | +0.78% | 27,100 | 443億8751万 | +2.03% | 13.29 | 1.08 |
07/21 | 1,148 | 1,154 | 1,138 | 1,147 | +0.79% | 32,600 | 440億4193万 | +1.33% | 13.18 | 1.07 |
07/20 | 1,149 | 1,149 | 1,135 | 1,138 | -0.44% | 22,200 | 436億9635万 | +0.62% | 13.08 | 1.07 |
07/19 | 1,144 | 1,149 | 1,137 | 1,143 | +0.44% | 29,500 | 438億8834万 | +1.15% | 13.14 | 1.07 |
07/18 | 1,126 | 1,138 | 1,126 | 1,138 | +1.52% | 17,900 | 436億9635万 | +0.8% | 13.08 | 1.07 |