PBR
2023/07/19~2023/12/12
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 |
12/12 | 2,343 | 2,354 | 2,326 | 2,335 | +0.26% | 900,300 | 4872億2207万 | +0.47% | 17.92 | 1.8 |
12/11 | 2,333 | 2,349 | 2,322 | 2,329 | +0.3% | 575,300 | 4859億7011万 | +0.04% | 17.88 | 1.8 |
12/08 | 2,306 | 2,326 | 2,302 | 2,322 | -1.11% | 999,000 | 4845億948万 | -0.34% | 17.82 | 1.79 |
12/07 | 2,325 | 2,353 | 2,324 | 2,348 | +0.21% | 768,000 | 4899億3465万 | +0.64% | 18.02 | 1.81 |
12/06 | 2,306 | 2,343 | 2,303 | 2,343 | +1.12% | 532,600 | 4888億9135万 | +0.39% | 17.98 | 1.81 |
12/05 | 2,301 | 2,323 | 2,298 | 2,317 | -0.77% | 763,200 | 4834億6618万 | -0.69% | 17.78 | 1.79 |
12/04 | 2,360 | 2,364 | 2,328 | 2,335 | -1.31% | 831,000 | 4872億2207万 | 0% | 17.92 | 1.8 |
12/01 | 2,400 | 2,409 | 2,360 | 2,366 | +0.04% | 1,199,200 | 4936億9054万 | +1.33% | 18.16 | 1.83 |
11/30 | 2,319 | 2,373 | 2,311 | 2,365 | +1.76% | 2,003,900 | 4934億8188万 | +1.28% | 18.15 | 1.82 |
11/29 | 2,306 | 2,340 | 2,297 | 2,324 | +1.48% | 1,877,700 | 4849億2680万 | -0.43% | 17.84 | 1.79 |
11/28 | 2,279 | 2,303 | 2,276 | 2,290 | +1.33% | 1,427,400 | 4778億3235万 | -1.89% | 17.58 | 1.77 |
11/27 | 2,275 | 2,284 | 2,253 | 2,260 | +0.22% | 799,500 | 4715億7254万 | -3.25% | 17.35 | 1.74 |
11/24 | 2,264 | 2,265 | 2,247 | 2,255 | +0.31% | 678,300 | 4705億2924万 | -3.67% | 17.31 | 1.74 |
11/22 | 2,208 | 2,262 | 2,203 | 2,248 | +1.81% | 1,009,900 | 4690億6861万 | -4.18% | 17.26 | 1.73 |
11/21 | 2,235 | 2,237 | 2,194 | 2,208 | -1.3% | 1,630,500 | 4607億2220万 | -6% | 16.95 | 1.7 |
11/20 | 2,269 | 2,287 | 2,234 | 2,237 | -1.06% | 1,223,700 | 4667億7335万 | -4.93% | 17.17 | 1.73 |
11/17 | 2,223 | 2,263 | 2,217 | 2,261 | +1.44% | 1,257,100 | 4717億8120万 | -4.15% | 17.35 | 1.74 |
11/16 | 2,275 | 2,315 | 2,229 | 2,229 | -2.11% | 1,820,900 | 4651億406万 | -5.79% | 17.11 | 1.72 |
11/15 | 2,249 | 2,322 | 2,240 | 2,277 | -7.02% | 3,833,900 | 4751億1976万 | -4.09% | 17.48 | 1.76 |
11/14 | 2,443 | 2,458 | 2,433 | 2,449 | +1.03% | 1,061,300 | 5110億936万 | +2.9% | 18.8 | 1.89 |
11/13 | 2,430 | 2,441 | 2,407 | 2,424 | +0.62% | 691,200 | 5057億9285万 | +1.98% | 18.61 | 1.87 |
11/10 | 2,379 | 2,411 | 2,376 | 2,409 | +0.42% | 676,100 | 5026億6294万 | +1.47% | 18.49 | 1.86 |
11/09 | 2,387 | 2,409 | 2,374 | 2,399 | +0.8% | 559,600 | 5005億7634万 | +1.22% | 18.41 | 1.85 |
11/08 | 2,413 | 2,420 | 2,368 | 2,380 | -0.75% | 639,500 | 4966億1179万 | +0.46% | 18.27 | 1.84 |
11/07 | 2,434 | 2,443 | 2,396 | 2,398 | -1.36% | 500,500 | 5003億6767万 | +1.14% | 18.41 | 1.85 |
11/06 | 2,430 | 2,447 | 2,409 | 2,431 | +2.06% | 708,200 | 5072億5347万 | +2.49% | 18.66 | 1.88 |
11/02 | 2,417 | 2,419 | 2,368 | 2,382 | -0.46% | 523,800 | 4970億2911万 | +0.38% | 18.28 | 1.84 |
11/01 | 2,395 | 2,405 | 2,382 | 2,393 | +0.97% | 607,700 | 4993億2437万 | +0.55% | 18.37 | 1.85 |
10/31 | 2,332 | 2,380 | 2,312 | 2,370 | +1.89% | 813,300 | 4945億2518万 | -0.63% | 18.19 | 1.83 |
10/30 | 2,339 | 2,341 | 2,316 | 2,326 | -1.36% | 2,139,300 | 4853億4412万 | -2.76% | 17.85 | 1.79 |
10/27 | 2,332 | 2,360 | 2,325 | 2,358 | +1.11% | 709,700 | 4920億2126万 | -1.75% | 18.1 | 1.82 |
10/26 | 2,333 | 2,350 | 2,313 | 2,332 | -1.1% | 553,700 | 4865億9609万 | -3.12% | 17.9 | 1.8 |
10/25 | 2,373 | 2,375 | 2,352 | 2,358 | +0.51% | 533,800 | 4920億2126万 | -2.44% | 18.1 | 1.82 |
10/24 | 2,323 | 2,356 | 2,301 | 2,346 | +0.73% | 692,900 | 4895億1733万 | -3.38% | 18.01 | 1.81 |
10/23 | 2,328 | 2,335 | 2,311 | 2,329 | -0.98% | 569,900 | 4859億7011万 | -4.47% | 17.88 | 1.8 |
10/20 | 2,350 | 2,374 | 2,342 | 2,352 | -0.93% | 460,100 | 4907億6930万 | -3.96% | 18.05 | 1.81 |
10/19 | 2,335 | 2,386 | 2,333 | 2,374 | +0.04% | 540,300 | 4953億5982万 | -3.38% | 18.22 | 1.83 |
10/18 | 2,359 | 2,380 | 2,334 | 2,373 | +1.37% | 685,800 | 4951億5116万 | -3.69% | 18.21 | 1.83 |
10/17 | 2,335 | 2,344 | 2,325 | 2,341 | +1.56% | 488,100 | 4884億7403万 | -5.22% | 17.97 | 1.81 |
10/16 | 2,350 | 2,352 | 2,293 | 2,305 | -3.03% | 787,900 | 4809億6226万 | -7.02% | 17.69 | 1.78 |
10/13 | 2,408 | 2,419 | 2,370 | 2,377 | -2.78% | 908,500 | 4959億8581万 | -4.58% | 18.25 | 1.83 |
10/12 | 2,453 | 2,453 | 2,419 | 2,445 | +0.91% | 907,200 | 5101億7471万 | -2.2% | 18.77 | 1.89 |
10/11 | 2,450 | 2,454 | 2,421 | 2,423 | +0.12% | 637,000 | 5055億8419万 | -3.31% | 18.6 | 1.87 |
10/10 | 2,402 | 2,425 | 2,393 | 2,420 | +1.72% | 638,100 | 5049億5820万 | -3.66% | 18.58 | 1.87 |
10/06 | 2,368 | 2,387 | 2,363 | 2,379 | +0.72% | 467,100 | 4964億313万 | -5.52% | 18.26 | 1.84 |
10/05 | 2,334 | 2,362 | 2,319 | 2,362 | +2.52% | 593,900 | 4928億5590万 | -6.42% | 18.13 | 1.82 |
10/04 | 2,330 | 2,357 | 2,304 | 2,304 | -2.7% | 818,300 | 4807億5360万 | -8.93% | 17.68 | 1.78 |
10/03 | 2,411 | 2,417 | 2,366 | 2,368 | -2.27% | 792,900 | 4941億786万 | -6.73% | 18.18 | 1.83 |
10/02 | 2,433 | 2,483 | 2,423 | 2,423 | -0.29% | 701,500 | 5055億8419万 | -4.76% | 18.6 | 1.87 |
09/29 | 2,450 | 2,465 | 2,406 | 2,430 | -1.42% | 1,388,800 | 5070億4481万 | -4.52% | 18.65 | 1.82 |
09/28 | 2,485 | 2,502 | 2,451 | 2,465 | -3.07% | 989,700 | 5143億4792万 | -3.18% | 18.92 | 1.85 |
09/27 | 2,510 | 2,544 | 2,499 | 2,543 | +0.43% | 905,700 | 5306億2344万 | -0.08% | 19.52 | 1.9 |
09/26 | 2,544 | 2,544 | 2,525 | 2,532 | -0.47% | 647,700 | 5283億2817万 | -0.31% | 19.44 | 1.9 |
09/25 | 2,538 | 2,557 | 2,522 | 2,544 | +0.59% | 508,700 | 5308億3210万 | +0.36% | 19.53 | 1.91 |
09/22 | 2,500 | 2,541 | 2,495 | 2,529 | -0.12% | 670,100 | 5277億219万 | +0.04% | 19.41 | 1.89 |
09/21 | 2,567 | 2,580 | 2,530 | 2,532 | -1.9% | 711,800 | 5283億2817万 | +0.36% | 19.44 | 1.9 |
09/20 | 2,600 | 2,602 | 2,574 | 2,581 | -1.3% | 664,500 | 5385億5253万 | +2.46% | 19.81 | 1.93 |
09/19 | 2,600 | 2,615 | 2,588 | 2,615 | +0.04% | 722,800 | 5456億4699万 | +3.98% | 20.07 | 1.96 |
09/15 | 2,616 | 2,628 | 2,601 | 2,614 | +0.69% | 910,500 | 5454億3833万 | +4.18% | 20.07 | 1.96 |
09/14 | 2,565 | 2,602 | 2,557 | 2,596 | +1.56% | 827,300 | 5416億8244万 | +3.67% | 19.93 | 1.94 |
09/13 | 2,548 | 2,562 | 2,531 | 2,556 | +0.67% | 462,300 | 5333億3602万 | +2.36% | 19.62 | 1.91 |
09/12 | 2,537 | 2,552 | 2,520 | 2,539 | +0.87% | 496,200 | 5297億8879万 | +1.76% | 19.49 | 1.9 |
09/11 | 2,582 | 2,585 | 2,513 | 2,517 | -2.21% | 944,800 | 5251億9826万 | +0.96% | 19.32 | 1.89 |
09/08 | 2,585 | 2,599 | 2,562 | 2,574 | -1.11% | 777,800 | 5370億9191万 | +3.37% | 19.76 | 1.93 |
09/07 | 2,600 | 2,614 | 2,587 | 2,603 | +0.08% | 591,400 | 5431億4306万 | +4.66% | 19.98 | 1.95 |
09/06 | 2,597 | 2,614 | 2,590 | 2,601 | +0.12% | 543,700 | 5427億2574万 | +4.75% | 19.97 | 1.95 |
09/05 | 2,579 | 2,598 | 2,559 | 2,598 | +0.7% | 705,200 | 5420億9976万 | +4.72% | 19.94 | 1.95 |
09/04 | 2,563 | 2,583 | 2,548 | 2,580 | +0.62% | 680,600 | 5383億4387万 | +4.07% | 19.8 | 1.93 |
09/01 | 2,517 | 2,569 | 2,515 | 2,564 | +1.63% | 1,133,200 | 5350億530万 | +3.55% | 19.68 | 1.92 |
08/31 | 2,511 | 2,531 | 2,508 | 2,523 | +0.2% | 897,100 | 5264億5023万 | +2.02% | 19.37 | 1.89 |
08/30 | 2,520 | 2,522 | 2,503 | 2,518 | -0.08% | 1,836,200 | 5254億693万 | +1.9% | 19.33 | 1.89 |
08/29 | 2,502 | 2,525 | 2,500 | 2,520 | +0.8% | 870,900 | 5258億2425万 | +2.07% | 19.34 | 1.89 |
08/28 | 2,471 | 2,500 | 2,462 | 2,500 | +1.83% | 917,600 | 5216億5104万 | +1.38% | 19.19 | 1.87 |
08/25 | 2,435 | 2,459 | 2,435 | 2,455 | 0% | 625,100 | 5122億6132万 | -0.32% | 18.84 | 1.84 |
08/24 | 2,426 | 2,459 | 2,421 | 2,455 | +1.03% | 760,000 | 5122億6132万 | -0.32% | 18.84 | 1.84 |
08/23 | 2,420 | 2,434 | 2,416 | 2,430 | 0% | 550,200 | 5070億4481万 | -1.34% | 18.65 | 1.82 |
08/22 | 2,412 | 2,433 | 2,407 | 2,430 | +0.91% | 567,000 | 5070億4481万 | -1.34% | 18.65 | 1.82 |
08/21 | 2,388 | 2,420 | 2,384 | 2,408 | +1.73% | 591,800 | 5024億5428万 | -2.23% | 18.48 | 1.8 |
08/18 | 2,387 | 2,397 | 2,362 | 2,367 | -1.78% | 594,000 | 4938億9920万 | -3.98% | 18.17 | 1.77 |
08/17 | 2,415 | 2,422 | 2,385 | 2,410 | -0.9% | 758,500 | 5028億7160万 | -2.35% | 18.5 | 1.81 |
08/16 | 2,443 | 2,460 | 2,430 | 2,432 | -1.42% | 583,800 | 5074億6213万 | -1.54% | 18.67 | 1.82 |
08/15 | 2,480 | 2,483 | 2,460 | 2,467 | -0.4% | 551,400 | 5147億6524万 | -0.16% | 18.94 | 1.85 |
08/14 | 2,505 | 2,516 | 2,462 | 2,477 | -0.04% | 896,100 | 5168億5185万 | +0.28% | 19.01 | 1.86 |
08/10 | 2,450 | 2,488 | 2,439 | 2,478 | +2.57% | 1,610,000 | 5170億6051万 | +0.32% | 19.02 | 1.86 |
08/09 | 2,440 | 2,450 | 2,395 | 2,416 | -4.01% | 2,037,100 | 5041億2356万 | -2.19% | 18.55 | 1.81 |
08/08 | 2,513 | 2,527 | 2,500 | 2,517 | +1.7% | 1,115,500 | 5251億9826万 | +1.78% | 19.32 | 1.89 |
08/07 | 2,454 | 2,484 | 2,447 | 2,475 | +0.45% | 721,900 | 5164億3453万 | +0.08% | 19 | 1.85 |
08/04 | 2,475 | 2,478 | 2,456 | 2,464 | -0.44% | 494,300 | 5141億3926万 | -0.4% | 18.91 | 1.85 |
08/03 | 2,493 | 2,503 | 2,470 | 2,475 | -1.16% | 784,800 | 5164億3453万 | 0% | 19 | 1.85 |
08/02 | 2,540 | 2,547 | 2,496 | 2,504 | -2.11% | 725,900 | 5224億8568万 | +1.17% | 19.22 | 1.88 |
08/01 | 2,560 | 2,563 | 2,546 | 2,558 | +0.51% | 577,700 | 5337億5334万 | +3.48% | 19.64 | 1.92 |
07/31 | 2,523 | 2,559 | 2,522 | 2,545 | +1.27% | 1,265,100 | 5310億4076万 | +3.2% | 19.54 | 1.91 |
07/28 | 2,444 | 2,513 | 2,442 | 2,513 | +0.76% | 1,142,700 | 5243億6362万 | +2.15% | 19.29 | 1.88 |
07/27 | 2,467 | 2,506 | 2,467 | 2,494 | +1.09% | 880,600 | 5203億9907万 | +1.55% | 19.14 | 1.87 |
07/26 | 2,456 | 2,468 | 2,440 | 2,467 | +0.45% | 495,200 | 5147億6524万 | +0.61% | 18.94 | 1.85 |
07/25 | 2,458 | 2,462 | 2,445 | 2,456 | -0.04% | 461,100 | 5124億6998万 | +0.29% | 18.85 | 1.84 |
07/24 | 2,449 | 2,467 | 2,442 | 2,457 | +0.99% | 499,600 | 5126億7864万 | +0.41% | 18.86 | 1.84 |
07/21 | 2,441 | 2,450 | 2,427 | 2,433 | -0.45% | 501,600 | 5076億7079万 | -0.49% | 18.68 | 1.82 |
07/20 | 2,454 | 2,464 | 2,440 | 2,444 | -0.41% | 612,400 | 5099億6605万 | -0.04% | 18.76 | 1.83 |
07/19 | 2,446 | 2,469 | 2,430 | 2,454 | +0.95% | 812,200 | 5120億5266万 | +0.33% | 18.84 | 1.84 |