PBR
2023/08/07~2023/12/29
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 |
12/29 | 282 | 285 | 281 | 282 | +0.36% | 3,500 | 7億2391万 | -3.75% | - | 0.73 |
12/28 | 284 | 288 | 281 | 281 | -0.35% | 5,700 | 7億2134万 | -4.42% | - | 0.72 |
12/27 | 277 | 285 | 275 | 282 | +0.71% | 37,900 | 7億2391万 | -4.41% | - | 0.73 |
12/26 | 288 | 288 | 268 | 280 | -2.78% | 19,400 | 7億1877万 | -5.41% | - | 0.72 |
12/25 | 284 | 290 | 284 | 288 | +1.41% | 11,500 | 7億3931万 | -3.03% | - | 0.74 |
12/22 | 290 | 290 | 281 | 284 | -1.73% | 39,600 | 7億2904万 | -4.38% | - | 0.73 |
12/21 | 288 | 294 | 288 | 289 | +0.35% | 3,200 | 7億4188万 | -3.02% | - | 0.74 |
12/20 | 283 | 304 | 281 | 288 | +2.49% | 31,400 | 7億3931万 | -3.36% | - | 0.74 |
12/19 | 282 | 284 | 280 | 281 | 0% | 2,500 | 7億2134万 | -6.02% | - | 0.72 |
12/18 | 281 | 282 | 281 | 281 | 0% | 5,700 | 7億2134万 | -6.33% | - | 0.72 |
12/15 | 286 | 287 | 281 | 281 | -3.44% | 5,300 | 7億2134万 | -6.33% | - | 0.72 |
12/14 | 292 | 294 | 291 | 291 | -2.02% | 2,400 | 7億4701万 | -3.32% | - | 0.75 |
12/13 | 299 | 299 | 290 | 297 | -0.67% | 6,600 | 7億6241万 | -1.66% | - | 0.76 |
12/12 | 298 | 299 | 297 | 299 | +0.34% | 2,100 | 7億6755万 | -0.99% | - | 0.77 |
12/11 | 298 | 299 | 296 | 298 | 0% | 2,000 | 7億6498万 | -1.65% | - | 0.77 |
12/08 | 298 | 298 | 295 | 298 | -0.33% | 1,900 | 7億6498万 | -1.65% | - | 0.77 |
12/07 | 299 | 299 | 296 | 299 | 0% | 3,500 | 7億6755万 | -1.32% | - | 0.77 |
12/06 | 298 | 301 | 298 | 299 | -1.64% | 4,900 | 7億6755万 | -1.32% | - | 0.77 |
12/05 | 302 | 304 | 300 | 304 | 0% | 1,200 | 7億8038万 | 0% | - | 0.78 |
12/04 | 305 | 306 | 303 | 304 | 0% | 2,000 | 7億8038万 | 0% | - | 0.78 |
12/01 | 301 | 304 | 300 | 304 | +0.33% | 1,500 | 7億8038万 | 0% | - | 0.78 |
11/30 | 304 | 307 | 298 | 303 | -1.3% | 19,000 | 7億7782万 | -0.33% | - | 0.75 |
11/29 | 307 | 312 | 306 | 307 | -0.97% | 7,100 | 7億8808万 | +0.66% | - | 0.76 |
11/28 | 306 | 310 | 305 | 310 | +0.98% | 5,400 | 7億9578万 | +1.64% | - | 0.76 |
11/27 | 307 | 308 | 306 | 307 | +0.33% | 1,500 | 7億8808万 | +0.66% | - | 0.76 |
11/24 | 302 | 309 | 302 | 306 | +0.33% | 4,000 | 7億8552万 | +0.33% | - | 0.75 |
11/22 | 304 | 305 | 300 | 305 | +0.33% | 8,400 | 7億8295万 | -0.33% | - | 0.75 |
11/21 | 307 | 329 | 304 | 304 | +1.67% | 46,000 | 7億8038万 | -0.65% | - | 0.75 |
11/20 | 296 | 300 | 295 | 299 | +1.36% | 7,300 | 7億6755万 | -2.29% | - | 0.74 |
11/17 | 292 | 298 | 292 | 295 | -1.67% | 23,200 | 7億5728万 | -3.59% | - | 0.73 |
11/16 | 301 | 304 | 300 | 300 | -0.33% | 2,100 | 7億7011万 | -1.96% | - | 0.74 |
11/15 | 300 | 304 | 298 | 301 | +0.33% | 4,100 | 7億7268万 | -1.95% | - | 0.74 |
11/14 | 300 | 300 | 298 | 300 | -0.33% | 2,000 | 7億7011万 | -2.28% | - | 0.74 |
11/13 | 302 | 302 | 295 | 301 | +0.33% | 7,900 | 7億7268万 | -1.95% | - | 0.74 |
11/10 | 303 | 304 | 299 | 300 | -1.32% | 12,300 | 7億7011万 | -2.6% | - | 0.74 |
11/09 | 304 | 305 | 304 | 304 | -0.33% | 1,300 | 7億8038万 | -1.3% | - | 0.75 |
11/08 | 303 | 305 | 303 | 305 | 0% | 3,800 | 7億8295万 | -1.29% | - | 0.75 |
11/07 | 304 | 307 | 304 | 305 | 0% | 1,200 | 7億8295万 | -1.29% | - | 0.75 |
11/06 | 306 | 306 | 303 | 305 | +0.33% | 1,800 | 7億8295万 | -1.61% | - | 0.75 |
11/02 | 303 | 305 | 296 | 304 | 0% | 11,200 | 7億8038万 | -1.94% | - | 0.75 |
11/01 | 306 | 307 | 302 | 304 | -0.65% | 16,600 | 7億8038万 | -2.25% | - | 0.75 |
10/31 | 313 | 313 | 304 | 306 | -2.24% | 5,900 | 7億8552万 | -1.92% | - | 0.75 |
10/30 | 309 | 313 | 308 | 313 | +1.29% | 1,300 | 8億349万 | +0.32% | - | 0.77 |
10/27 | 307 | 315 | 307 | 309 | -0.64% | 4,200 | 7億9322万 | -0.96% | - | 0.76 |
10/26 | 306 | 312 | 305 | 311 | +1.63% | 7,700 | 7億9835万 | -0.64% | - | 0.77 |
10/25 | 307 | 309 | 305 | 306 | 0% | 3,800 | 7億8552万 | -2.24% | - | 0.75 |
10/24 | 311 | 311 | 301 | 306 | -2.24% | 16,400 | 7億8552万 | -2.55% | - | 0.75 |
10/23 | 332 | 332 | 310 | 313 | -3.99% | 24,100 | 8億349万 | -0.63% | - | 0.77 |
10/20 | 312 | 337 | 307 | 326 | +5.84% | 99,900 | 8億3686万 | +3.16% | - | 0.8 |
10/19 | 306 | 368 | 306 | 308 | -0.65% | 287,900 | 7億9065万 | -2.84% | - | 0.76 |
10/18 | 305 | 310 | 305 | 310 | +0.65% | 4,400 | 7億9578万 | -2.82% | - | 0.76 |
10/17 | 307 | 316 | 304 | 308 | +1.32% | 4,300 | 7億9065万 | -4.05% | - | 0.76 |
10/16 | 306 | 318 | 298 | 304 | -1.94% | 15,600 | 7億8038万 | -5.59% | - | 0.75 |
10/13 | 299 | 310 | 299 | 310 | +3.33% | 16,200 | 7億9578万 | -4.02% | - | 0.76 |
10/12 | 306 | 307 | 300 | 300 | -1.64% | 20,400 | 7億7011万 | -7.69% | - | 0.74 |
10/11 | 310 | 310 | 303 | 305 | -0.97% | 5,900 | 7億8295万 | -6.73% | - | 0.75 |
10/10 | 313 | 322 | 307 | 308 | -1.91% | 5,000 | 7億9065万 | -6.38% | - | 0.76 |
10/06 | 311 | 314 | 302 | 314 | +1.29% | 3,100 | 8億605万 | -5.42% | - | 0.77 |
10/05 | 307 | 311 | 305 | 310 | -0.32% | 8,000 | 7億9578万 | -6.63% | - | 0.76 |
10/04 | 309 | 316 | 307 | 311 | -1.89% | 11,200 | 7億9835万 | -6.33% | - | 0.77 |
10/03 | 311 | 317 | 306 | 317 | +0.96% | 24,400 | 8億1375万 | -4.52% | - | 0.78 |
10/02 | 320 | 321 | 311 | 314 | -1.57% | 14,900 | 8億605万 | -5.14% | - | 0.77 |
09/29 | 321 | 322 | 319 | 319 | -0.62% | 2,700 | 8億1889万 | -3.63% | - | 0.79 |
09/28 | 320 | 324 | 319 | 321 | +1.26% | 4,800 | 8億2402万 | -2.73% | - | 0.79 |
09/27 | 328 | 331 | 317 | 317 | -3.35% | 13,900 | 8億1375万 | -3.65% | - | 0.78 |
09/26 | 321 | 330 | 321 | 328 | +2.82% | 8,700 | 8億4199万 | -0.3% | - | 0.81 |
09/25 | 318 | 324 | 318 | 319 | +0.63% | 3,900 | 8億1889万 | -2.45% | - | 0.79 |
09/22 | 317 | 324 | 317 | 317 | 0% | 8,000 | 8億1375万 | -3.06% | - | 0.78 |
09/21 | 326 | 330 | 316 | 317 | -1.25% | 19,600 | 8億1375万 | -2.76% | - | 0.78 |
09/20 | 322 | 335 | 321 | 321 | -1.53% | 20,800 | 8億2402万 | -1.53% | - | 0.79 |
09/19 | 321 | 328 | 320 | 326 | +1.24% | 9,600 | 8億3686万 | +0.31% | - | 0.8 |
09/15 | 344 | 344 | 321 | 322 | -6.12% | 85,000 | 8億2659万 | -0.62% | - | 0.79 |
09/14 | 342 | 350 | 337 | 343 | -0.29% | 28,700 | 8億8050万 | +6.19% | - | 0.85 |
09/13 | 358 | 358 | 342 | 344 | -4.18% | 58,200 | 8億8307万 | +7.17% | - | 0.85 |
09/12 | 376 | 399 | 347 | 359 | -1.64% | 197,900 | 9億2157万 | +12.19% | - | 0.89 |
09/11 | 346 | 405 | 339 | 365 | +5.19% | 639,400 | 9億3697万 | +14.78% | - | 0.9 |
09/08 | 336 | 360 | 331 | 347 | +4.83% | 137,200 | 8億9077万 | +9.81% | - | 0.86 |
09/07 | 334 | 349 | 330 | 331 | -2.65% | 55,700 | 8億4969万 | +5.41% | - | 0.82 |
09/06 | 353 | 353 | 331 | 340 | -3.13% | 103,600 | 8億7280万 | +8.63% | - | 0.84 |
09/05 | 350 | 373 | 342 | 351 | -1.68% | 237,500 | 9億103万 | +12.5% | - | 0.87 |
09/04 | 413 | 451 | 346 | 357 | -6.3% | 2,602,700 | 9億1644万 | +14.79% | - | 0.88 |
09/01 | 319 | 397 | 315 | 381 | +20.19% | 991,400 | 9億7805万 | +23.3% | - | 0.94 |
08/31 | 313 | 320 | 311 | 317 | +1.28% | 8,100 | 8億1375万 | +3.59% | - | 0.73 |
08/30 | 306 | 324 | 304 | 313 | +2.29% | 15,900 | 8億349万 | +2.29% | - | 0.73 |
08/29 | 305 | 306 | 302 | 306 | +1.32% | 10,800 | 7億8552万 | -0.33% | - | 0.71 |
08/28 | 305 | 306 | 301 | 302 | -0.98% | 14,200 | 7億7525万 | -1.63% | - | 0.7 |
08/25 | 321 | 330 | 305 | 305 | 0% | 70,600 | 7億8295万 | -0.97% | - | 0.71 |
08/24 | 300 | 361 | 298 | 305 | +1.67% | 175,200 | 7億8295万 | -0.97% | - | 0.71 |
08/23 | 298 | 300 | 297 | 300 | 0% | 3,000 | 7億7011万 | -2.91% | - | 0.69 |
08/22 | 298 | 300 | 298 | 300 | +0.33% | 700 | 7億7011万 | -3.23% | - | 0.69 |
08/21 | 300 | 304 | 299 | 299 | -0.33% | 2,200 | 7億6755万 | -3.86% | - | 0.69 |
08/18 | 302 | 304 | 299 | 300 | -1.32% | 2,900 | 7億7011万 | -3.85% | - | 0.69 |
08/17 | 300 | 304 | 299 | 304 | +1% | 1,200 | 7億8038万 | -3.18% | - | 0.7 |
08/16 | 304 | 304 | 300 | 301 | 0% | 1,000 | 7億7268万 | -4.44% | - | 0.7 |
08/15 | 303 | 304 | 299 | 301 | +0.67% | 1,700 | 7億7268万 | -4.44% | - | 0.7 |
08/14 | 303 | 303 | 299 | 299 | -1.32% | 3,300 | 7億6755万 | -5.38% | - | 0.69 |
08/10 | 306 | 308 | 303 | 303 | -0.66% | 1,400 | 7億7782万 | -4.42% | - | 0.7 |
08/09 | 306 | 308 | 305 | 305 | -1.29% | 2,900 | 7億8295万 | -4.09% | - | 0.71 |
08/08 | 309 | 309 | 308 | 309 | +0.65% | 800 | 7億9322万 | -2.83% | - | 0.72 |
08/07 | 312 | 312 | 306 | 307 | +0.66% | 2,900 | 7億8808万 | -3.76% | - | 0.71 |