PBR
2023/07/04~2023/11/28
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 |
11/28 | 117 | 117 | 116 | 117 | +0.86% | 46,800 | 33億1964万 | -0.85% | 21 | 0.57 |
11/27 | 118 | 118 | 116 | 116 | -0.85% | 56,200 | 32億9126万 | -1.69% | 20.82 | 0.57 |
11/24 | 118 | 118 | 117 | 117 | 0% | 71,600 | 33億1964万 | -0.85% | 21 | 0.57 |
11/22 | 117 | 117 | 116 | 117 | 0% | 29,300 | 33億1964万 | -1.68% | 21 | 0.57 |
11/21 | 117 | 118 | 116 | 117 | +0.86% | 70,100 | 33億1964万 | -1.68% | 21 | 0.57 |
11/20 | 116 | 118 | 116 | 116 | -0.85% | 96,500 | 32億9126万 | -2.52% | 20.82 | 0.57 |
11/17 | 117 | 118 | 114 | 117 | 0% | 244,200 | 33億1964万 | -2.5% | 21 | 0.57 |
11/16 | 120 | 120 | 117 | 117 | -2.5% | 68,200 | 33億1964万 | -2.5% | 21 | 0.57 |
11/15 | 119 | 120 | 118 | 120 | +0.84% | 120,800 | 34億476万 | 0% | 21.53 | 0.59 |
11/14 | 118 | 119 | 117 | 119 | 0% | 65,400 | 33億7638万 | -1.65% | 21.35 | 0.58 |
11/13 | 119 | 119 | 118 | 119 | 0% | 44,800 | 33億7638万 | -1.65% | 21.35 | 0.58 |
11/10 | 116 | 119 | 116 | 119 | +1.71% | 50,300 | 33億7638万 | -1.65% | 21.35 | 0.58 |
11/09 | 116 | 117 | 116 | 117 | +0.86% | 92,100 | 33億1964万 | -3.31% | 21 | 0.57 |
11/08 | 120 | 120 | 116 | 116 | -3.33% | 126,100 | 32億9126万 | -4.13% | 20.82 | 0.57 |
11/07 | 120 | 121 | 120 | 120 | 0% | 47,200 | 34億476万 | -1.64% | 21.53 | 0.59 |
11/06 | 120 | 121 | 119 | 120 | +0.84% | 114,700 | 34億476万 | -1.64% | 21.53 | 0.59 |
11/02 | 117 | 119 | 117 | 119 | +0.85% | 135,700 | 33億7638万 | -2.46% | 21.35 | 0.58 |
11/01 | 117 | 118 | 117 | 118 | +0.85% | 51,400 | 33億4801万 | -4.07% | 21.17 | 0.58 |
10/31 | 116 | 117 | 115 | 117 | +1.74% | 78,500 | 33億1964万 | -4.88% | 21 | 0.57 |
10/30 | 116 | 118 | 115 | 115 | -2.54% | 225,700 | 32億6289万 | -7.26% | 20.64 | 0.56 |
10/27 | 118 | 119 | 118 | 118 | 0% | 90,300 | 33億4801万 | -4.84% | 21.17 | 0.58 |
10/26 | 120 | 120 | 118 | 118 | -2.48% | 75,200 | 33億4801万 | -5.6% | 21.17 | 0.58 |
10/25 | 117 | 121 | 117 | 121 | +2.54% | 121,300 | 34億3313万 | -3.2% | 21.71 | 0.59 |
10/24 | 118 | 118 | 115 | 118 | 0% | 266,400 | 33億4801万 | -6.35% | 21.17 | 0.58 |
10/23 | 121 | 121 | 117 | 118 | -3.28% | 303,700 | 33億4801万 | -6.35% | 21.17 | 0.58 |
10/20 | 124 | 124 | 121 | 122 | -0.81% | 200,900 | 34億6150万 | -3.94% | 21.89 | 0.6 |
10/19 | 122 | 125 | 122 | 123 | 0% | 123,400 | 34億8987万 | -3.15% | 22.07 | 0.6 |
10/18 | 123 | 124 | 123 | 123 | -1.6% | 70,000 | 34億8987万 | -3.91% | 22.07 | 0.6 |
10/17 | 126 | 127 | 123 | 125 | -0.79% | 182,000 | 35億4662万 | -2.34% | 22.43 | 0.61 |
10/16 | 126 | 129 | 124 | 126 | -0.79% | 234,200 | 35億7499万 | -2.33% | 22.61 | 0.62 |
10/13 | 129 | 133 | 124 | 127 | -1.55% | 843,100 | 36億337万 | -1.55% | 22.79 | 0.62 |
10/12 | 123 | 131 | 122 | 129 | +4.88% | 1,511,100 | 36億6011万 | 0% | 23.15 | 0.63 |
10/11 | 124 | 125 | 123 | 123 | -0.81% | 495,000 | 34億8987万 | -5.38% | 22.07 | 0.6 |
10/10 | 124 | 125 | 123 | 124 | 0% | 558,400 | 35億1825万 | -4.62% | 22.25 | 0.61 |
10/06 | 122 | 124 | 122 | 124 | +0.81% | 503,000 | 35億1825万 | -4.62% | 22.25 | 0.61 |
10/05 | 121 | 124 | 120 | 123 | +2.5% | 544,000 | 34億8987万 | -6.11% | 22.07 | 0.6 |
10/04 | 122 | 124 | 120 | 120 | -2.44% | 188,400 | 34億476万 | -8.4% | 21.53 | 0.59 |
10/03 | 127 | 127 | 122 | 123 | -3.15% | 617,700 | 34億8987万 | -6.11% | 22.07 | 0.6 |
10/02 | 130 | 131 | 127 | 127 | -3.05% | 644,900 | 36億337万 | -3.79% | 22.79 | 0.62 |
09/29 | 135 | 140 | 130 | 131 | +1.55% | 1,447,000 | 37億1686万 | -0.76% | 23.51 | 0.65 |
09/28 | 131 | 132 | 129 | 129 | -1.53% | 67,700 | 36億6011万 | -2.27% | 23.15 | 0.64 |
09/27 | 129 | 131 | 129 | 131 | +0.77% | 63,700 | 37億1686万 | -0.76% | 23.51 | 0.65 |
09/26 | 130 | 131 | 129 | 130 | -0.76% | 39,600 | 36億8849万 | -0.76% | 23.33 | 0.65 |
09/25 | 130 | 131 | 129 | 131 | +2.34% | 68,800 | 37億1686万 | 0% | 23.51 | 0.65 |
09/22 | 128 | 129 | 127 | 128 | 0% | 94,700 | 36億3174万 | -2.29% | 22.97 | 0.64 |
09/21 | 130 | 130 | 128 | 128 | -1.54% | 89,400 | 36億3174万 | -2.29% | 22.97 | 0.64 |
09/20 | 132 | 132 | 129 | 130 | -1.52% | 99,900 | 36億8849万 | -0.76% | 23.33 | 0.65 |
09/19 | 132 | 132 | 131 | 132 | +0.76% | 74,100 | 37億4523万 | +1.54% | 23.69 | 0.66 |
09/15 | 133 | 133 | 131 | 131 | -1.5% | 80,100 | 37億1686万 | +0.77% | 23.51 | 0.65 |
09/14 | 132 | 133 | 132 | 133 | 0% | 106,900 | 37億7360万 | +2.31% | 23.87 | 0.66 |
09/13 | 135 | 135 | 130 | 133 | -1.48% | 142,300 | 37億7360万 | +2.31% | 23.87 | 0.66 |
09/12 | 134 | 136 | 134 | 135 | 0% | 55,400 | 38億3035万 | +3.85% | 24.23 | 0.67 |
09/11 | 133 | 135 | 133 | 135 | +1.5% | 87,800 | 38億3035万 | +4.65% | 24.23 | 0.67 |
09/08 | 134 | 134 | 132 | 133 | -0.75% | 85,000 | 37億7360万 | +3.1% | 23.87 | 0.66 |
09/07 | 135 | 136 | 134 | 134 | -1.47% | 108,400 | 38億198万 | +3.88% | 24.05 | 0.67 |
09/06 | 136 | 137 | 135 | 136 | 0% | 120,700 | 38億5872万 | +5.43% | 24.4 | 0.68 |
09/05 | 135 | 136 | 134 | 136 | 0% | 127,600 | 38億5872万 | +5.43% | 24.4 | 0.68 |
09/04 | 133 | 137 | 133 | 136 | +2.26% | 291,400 | 38億5872万 | +6.25% | 24.4 | 0.68 |
09/01 | 132 | 133 | 130 | 133 | +1.53% | 158,000 | 37億7360万 | +3.91% | 23.87 | 0.66 |
08/31 | 132 | 132 | 131 | 131 | +0.77% | 54,400 | 37億1686万 | +2.34% | 23.51 | 0.65 |
08/30 | 130 | 132 | 130 | 130 | 0% | 79,900 | 36億8849万 | +0.78% | 23.33 | 0.65 |
08/29 | 131 | 132 | 130 | 130 | -0.76% | 94,100 | 36億8849万 | +0.78% | 23.33 | 0.65 |
08/28 | 128 | 131 | 128 | 131 | +2.34% | 91,200 | 37億1686万 | +1.55% | 23.51 | 0.65 |
08/25 | 128 | 129 | 127 | 128 | +0.79% | 168,700 | 36億3174万 | -0.78% | 22.97 | 0.64 |
08/24 | 126 | 128 | 125 | 127 | +0.79% | 100,100 | 36億337万 | -2.31% | 22.79 | 0.63 |
08/23 | 125 | 126 | 124 | 126 | +0.8% | 40,700 | 35億7499万 | -3.08% | 22.61 | 0.63 |
08/22 | 124 | 126 | 124 | 125 | +1.63% | 91,700 | 35億4662万 | -4.58% | 22.43 | 0.62 |
08/21 | 123 | 124 | 122 | 123 | 0% | 166,000 | 34億8987万 | -6.11% | 22.07 | 0.61 |
08/18 | 126 | 126 | 123 | 123 | -2.38% | 159,300 | 34億8987万 | -6.82% | 22.07 | 0.61 |
08/17 | 126 | 127 | 126 | 126 | 0% | 41,700 | 35億7499万 | -5.26% | 22.61 | 0.63 |
08/16 | 126 | 127 | 126 | 126 | 0% | 73,100 | 35億7499万 | -5.26% | 22.61 | 0.63 |
08/15 | 127 | 128 | 126 | 126 | 0% | 129,400 | 35億7499万 | -5.97% | 22.61 | 0.63 |
08/14 | 128 | 128 | 126 | 126 | -2.33% | 147,100 | 35億7499万 | -6.67% | 22.61 | 0.63 |
08/10 | 129 | 130 | 128 | 129 | -0.77% | 115,800 | 36億6011万 | -5.15% | 23.15 | 0.64 |
08/09 | 129 | 130 | 128 | 130 | +0.78% | 69,100 | 36億8849万 | -5.11% | 23.33 | 0.65 |
08/08 | 128 | 130 | 128 | 129 | +0.78% | 96,400 | 36億6011万 | -5.84% | 23.15 | 0.64 |
08/07 | 128 | 129 | 127 | 128 | 0% | 94,900 | 36億3174万 | -7.25% | 22.97 | 0.64 |
08/04 | 128 | 130 | 128 | 128 | 0% | 164,100 | 36億3174万 | -7.91% | 22.97 | 0.64 |
08/03 | 128 | 129 | 127 | 128 | -0.78% | 250,000 | 36億3174万 | -8.57% | 22.97 | 0.64 |
08/02 | 131 | 131 | 127 | 129 | -2.27% | 342,400 | 36億6011万 | -7.86% | 23.15 | 0.64 |
08/01 | 133 | 133 | 130 | 132 | 0% | 133,600 | 37億4523万 | -5.71% | 23.69 | 0.66 |
07/31 | 134 | 135 | 132 | 132 | -0.75% | 175,700 | 37億4523万 | -5.71% | 23.69 | 0.66 |
07/28 | 135 | 135 | 132 | 133 | -1.48% | 420,400 | 37億7360万 | -5% | 23.87 | 0.66 |
07/27 | 135 | 136 | 135 | 135 | 0% | 74,700 | 38億3035万 | -3.57% | 24.23 | 0.67 |
07/26 | 136 | 137 | 135 | 135 | -0.74% | 108,400 | 38億3035万 | -3.57% | 24.23 | 0.67 |
07/25 | 137 | 137 | 136 | 136 | 0% | 137,000 | 38億5872万 | -2.86% | 24.4 | 0.68 |
07/24 | 139 | 139 | 136 | 136 | -1.45% | 249,200 | 38億5872万 | -2.86% | 24.4 | 0.68 |
07/21 | 138 | 142 | 138 | 138 | -0.72% | 198,100 | 39億1547万 | -1.43% | 24.76 | 0.69 |
07/20 | 139 | 140 | 139 | 139 | 0% | 85,500 | 39億4384万 | -0.71% | 24.94 | 0.69 |
07/19 | 139 | 140 | 137 | 139 | 0% | 260,300 | 39億4384万 | -0.71% | 24.94 | 0.69 |
07/18 | 139 | 141 | 139 | 139 | 0% | 136,300 | 39億4384万 | -0.71% | 24.94 | 0.69 |
07/14 | 141 | 142 | 139 | 139 | -1.42% | 114,800 | 39億4384万 | 0% | 24.94 | 0.69 |
07/13 | 139 | 141 | 139 | 141 | +1.44% | 169,000 | 40億59万 | +1.44% | 25.3 | 0.7 |
07/12 | 144 | 144 | 138 | 139 | -3.47% | 556,600 | 39億4384万 | 0% | 24.94 | 0.69 |
07/11 | 146 | 146 | 143 | 144 | -0.69% | 252,000 | 40億8571万 | +3.6% | 25.84 | 0.72 |
07/10 | 147 | 147 | 144 | 145 | -0.68% | 185,800 | 41億1408万 | +5.07% | 26.02 | 0.72 |
07/07 | 147 | 149 | 144 | 146 | -1.35% | 290,800 | 41億4245万 | +5.8% | 26.2 | 0.73 |
07/06 | 146 | 148 | 143 | 148 | +0.68% | 391,600 | 41億9920万 | +8.03% | 26.56 | 0.74 |
07/05 | 149 | 149 | 147 | 147 | -2% | 383,000 | 41億7083万 | +8.09% | 26.38 | 0.73 |
07/04 | 152 | 152 | 147 | 150 | -0.66% | 540,400 | 42億5595万 | +10.29% | 26.92 | 0.75 |