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 | 641 | 643 | 639 | 643 | +0.47% | 44,000 | 268億9861万 | -0.77% | 26.86 | 0.39 |
11/27 | 642 | 643 | 639 | 640 | 0% | 38,700 | 267億7312万 | -1.39% | 26.74 | 0.39 |
11/24 | 639 | 641 | 637 | 640 | +0.63% | 57,500 | 267億7312万 | -1.54% | 26.74 | 0.39 |
11/22 | 635 | 639 | 635 | 636 | +0.32% | 51,400 | 266億578万 | -2.3% | 26.57 | 0.38 |
11/21 | 635 | 635 | 631 | 634 | +0.16% | 34,300 | 265億2212万 | -2.76% | 26.49 | 0.38 |
11/20 | 636 | 637 | 631 | 633 | -0.16% | 57,000 | 264億8028万 | -3.06% | 26.44 | 0.38 |
11/17 | 630 | 634 | 630 | 634 | +0.63% | 76,100 | 265億2212万 | -3.21% | 26.49 | 0.38 |
11/16 | 632 | 633 | 629 | 630 | -0.16% | 67,400 | 263億5479万 | -3.96% | 26.32 | 0.38 |
11/15 | 628 | 633 | 628 | 631 | +0.32% | 59,800 | 263億9662万 | -4.1% | 26.36 | 0.38 |
11/14 | 633 | 633 | 625 | 629 | -0.16% | 101,300 | 263億1295万 | -4.7% | 26.28 | 0.38 |
11/13 | 638 | 639 | 629 | 630 | -1.25% | 132,200 | 263億5479万 | -4.69% | 26.32 | 0.38 |
11/10 | 639 | 642 | 633 | 638 | -0.31% | 129,100 | 266億8945万 | -3.77% | 26.65 | 0.39 |
11/09 | 654 | 654 | 639 | 640 | -2.44% | 237,900 | 267億7312万 | -3.61% | 26.74 | 0.39 |
11/08 | 664 | 664 | 654 | 656 | -1.2% | 97,900 | 274億4244万 | -1.35% | 27.4 | 0.4 |
11/07 | 666 | 670 | 663 | 664 | -0.3% | 42,600 | 277億7711万 | -0.3% | 27.74 | 0.4 |
11/06 | 671 | 671 | 664 | 666 | -0.15% | 69,000 | 278億6077万 | -0.3% | 27.82 | 0.4 |
11/02 | 667 | 671 | 666 | 667 | +0.3% | 48,900 | 279億261万 | -0.45% | 27.86 | 0.4 |
11/01 | 665 | 668 | 665 | 665 | +0.3% | 55,700 | 278億1894万 | -1.04% | 27.78 | 0.4 |
10/31 | 655 | 663 | 654 | 663 | +1.22% | 66,300 | 277億3527万 | -1.63% | 27.7 | 0.4 |
10/30 | 658 | 662 | 653 | 655 | -1.06% | 55,000 | 274億61万 | -3.11% | 27.36 | 0.4 |
10/27 | 659 | 662 | 658 | 662 | +0.76% | 44,900 | 276億9344万 | -2.36% | 27.65 | 0.4 |
10/26 | 659 | 663 | 655 | 657 | -0.76% | 65,300 | 274億8428万 | -3.38% | 27.45 | 0.4 |
10/25 | 660 | 663 | 659 | 662 | +0.61% | 53,900 | 276億9344万 | -2.79% | 27.65 | 0.4 |
10/24 | 661 | 662 | 655 | 658 | -0.3% | 58,800 | 275億2611万 | -3.66% | 27.49 | 0.4 |
10/23 | 664 | 665 | 660 | 660 | -0.6% | 56,700 | 276億978万 | -3.65% | 27.57 | 0.4 |
10/20 | 670 | 671 | 663 | 664 | -0.9% | 87,700 | 277億7711万 | -3.21% | 27.74 | 0.4 |
10/19 | 665 | 672 | 664 | 670 | +0.6% | 55,900 | 280億2811万 | -2.47% | 27.99 | 0.41 |
10/18 | 665 | 667 | 661 | 666 | +0.6% | 87,400 | 278億6077万 | -3.2% | 27.82 | 0.4 |
10/17 | 668 | 668 | 660 | 662 | -0.15% | 71,400 | 276億9344万 | -3.92% | 27.65 | 0.4 |
10/16 | 671 | 672 | 661 | 663 | -1.63% | 88,300 | 277億3527万 | -3.91% | 27.7 | 0.4 |
10/13 | 667 | 676 | 667 | 674 | +0.6% | 145,800 | 281億9544万 | -2.32% | 28.16 | 0.41 |
10/12 | 666 | 671 | 666 | 670 | -0.15% | 81,300 | 280億2811万 | -2.9% | 27.99 | 0.41 |
10/11 | 677 | 677 | 670 | 671 | -0.89% | 53,200 | 280億6994万 | -2.89% | 28.03 | 0.41 |
10/10 | 676 | 677 | 673 | 677 | +0.89% | 78,300 | 283億2094万 | -2.03% | 28.28 | 0.41 |
10/06 | 669 | 675 | 668 | 671 | +0.6% | 63,600 | 280億6994万 | -2.89% | 28.03 | 0.41 |
10/05 | 661 | 667 | 658 | 667 | +1.21% | 117,700 | 279億261万 | -3.61% | 27.86 | 0.4 |
10/04 | 669 | 670 | 659 | 659 | -2.08% | 123,300 | 275億6794万 | -4.77% | 27.53 | 0.4 |
10/03 | 687 | 687 | 672 | 673 | -2.46% | 120,300 | 281億5360万 | -2.89% | 28.11 | 0.41 |
10/02 | 709 | 709 | 688 | 690 | -2.95% | 139,300 | 288億6477万 | -0.43% | 28.82 | 0.42 |
09/29 | 705 | 715 | 705 | 711 | +0.57% | 96,600 | 297億4326万 | +2.75% | 29.7 | 0.43 |
09/28 | 706 | 711 | 704 | 707 | -1.39% | 240,500 | 295億7593万 | +2.46% | 29.53 | 0.43 |
09/27 | 715 | 718 | 709 | 717 | -0.69% | 267,000 | 299億9426万 | +4.06% | 29.95 | 0.43 |
09/26 | 720 | 722 | 715 | 722 | +0.28% | 79,200 | 302億342万 | +5.09% | 30.16 | 0.44 |
09/25 | 709 | 721 | 707 | 720 | +2.13% | 182,000 | 301億1976万 | +5.11% | 30.08 | 0.44 |
09/22 | 700 | 705 | 699 | 705 | +0.71% | 139,900 | 294億9226万 | +3.37% | 29.45 | 0.43 |
09/21 | 699 | 702 | 697 | 700 | +0.43% | 54,500 | 292億8310万 | +2.79% | 29.24 | 0.42 |
09/20 | 702 | 704 | 696 | 697 | -0.71% | 81,300 | 291億5760万 | +2.5% | 29.12 | 0.42 |
09/19 | 700 | 702 | 697 | 702 | +0.43% | 79,000 | 293億6676万 | +3.24% | 29.33 | 0.42 |
09/15 | 697 | 704 | 696 | 699 | +0.58% | 100,400 | 292億4126万 | +2.95% | 29.2 | 0.42 |
09/14 | 698 | 700 | 695 | 695 | -0.57% | 62,200 | 290億7393万 | +2.51% | 29.03 | 0.42 |
09/13 | 695 | 704 | 695 | 699 | +1.01% | 133,600 | 292億4126万 | +3.1% | 29.2 | 0.42 |
09/12 | 686 | 695 | 686 | 692 | +1.47% | 142,400 | 289億4843万 | +2.22% | 28.91 | 0.42 |
09/11 | 682 | 685 | 681 | 682 | +0.44% | 152,900 | 285億3010万 | +0.74% | 28.49 | 0.41 |
09/08 | 679 | 681 | 677 | 679 | +0.3% | 128,700 | 284億460万 | +0.3% | 28.36 | 0.41 |
09/07 | 679 | 681 | 676 | 677 | -0.15% | 131,600 | 283億2094万 | 0% | 28.28 | 0.41 |
09/06 | 682 | 684 | 674 | 678 | -0.29% | 138,600 | 283億6277万 | +0.15% | 28.32 | 0.41 |
09/05 | 683 | 684 | 680 | 680 | -0.58% | 141,500 | 284億4644万 | +0.44% | 28.41 | 0.41 |
09/04 | 682 | 686 | 682 | 684 | +0.44% | 157,200 | 286億1377万 | +0.88% | 28.57 | 0.41 |
09/01 | 684 | 684 | 678 | 681 | +0.59% | 155,800 | 284億8827万 | +0.44% | 28.45 | 0.41 |
08/31 | 676 | 679 | 675 | 677 | +0.45% | 129,100 | 283億2094万 | -0.15% | 28.28 | 0.41 |
08/30 | 678 | 679 | 673 | 674 | 0% | 142,100 | 281億9544万 | -0.59% | 28.16 | 0.41 |
08/29 | 676 | 678 | 673 | 674 | -0.15% | 66,700 | 281億9544万 | -0.59% | 28.16 | 0.41 |
08/28 | 673 | 676 | 673 | 675 | +0.75% | 54,800 | 282億3727万 | -0.59% | 28.2 | 0.41 |
08/25 | 670 | 673 | 670 | 670 | -0.45% | 39,700 | 280億2811万 | -1.33% | 27.99 | 0.41 |
08/24 | 669 | 674 | 669 | 673 | +0.6% | 55,400 | 281億5360万 | -0.88% | 28.11 | 0.41 |
08/23 | 666 | 670 | 666 | 669 | +0.6% | 46,500 | 279億8627万 | -1.47% | 27.95 | 0.4 |
08/22 | 667 | 668 | 663 | 665 | -0.3% | 65,100 | 278億1894万 | -2.06% | 27.78 | 0.4 |
08/21 | 670 | 671 | 667 | 667 | -0.15% | 50,200 | 279億261万 | -1.77% | 27.86 | 0.4 |
08/18 | 671 | 674 | 667 | 668 | -0.89% | 39,800 | 279億4444万 | -1.47% | 27.91 | 0.4 |
08/17 | 677 | 678 | 671 | 674 | -0.59% | 56,400 | 281億9544万 | -0.59% | 28.16 | 0.41 |
08/16 | 678 | 680 | 678 | 678 | -0.44% | 23,500 | 283億6277万 | 0% | 28.32 | 0.41 |
08/15 | 679 | 682 | 678 | 681 | +0.15% | 34,900 | 284億8827万 | +0.59% | 28.45 | 0.41 |
08/14 | 684 | 684 | 680 | 680 | -0.73% | 33,800 | 284億4644万 | +0.59% | 28.41 | 0.41 |
08/10 | 681 | 685 | 679 | 685 | +0.59% | 24,200 | 286億5560万 | +1.33% | 28.62 | 0.41 |
08/09 | 682 | 682 | 678 | 681 | -0.29% | 28,600 | 284億8827万 | +0.89% | 28.45 | 0.41 |
08/08 | 682 | 684 | 677 | 683 | -0.29% | 42,400 | 285億7193万 | +1.34% | 28.53 | 0.41 |
08/07 | 680 | 687 | 680 | 685 | +0.44% | 31,200 | 286億5560万 | +1.78% | 28.62 | 0.41 |
08/04 | 676 | 682 | 676 | 682 | +0.59% | 36,500 | 285億3010万 | +1.49% | 28.49 | 0.41 |
08/03 | 682 | 683 | 676 | 678 | -1.17% | 72,200 | 283億6277万 | +0.89% | 28.32 | 0.41 |
08/02 | 686 | 689 | 684 | 686 | -0.15% | 44,900 | 286億9743万 | +2.24% | 28.66 | 0.41 |
08/01 | 690 | 690 | 686 | 687 | -0.29% | 22,800 | 287億3927万 | +2.54% | 28.7 | 0.42 |
07/31 | 689 | 691 | 685 | 689 | +0.58% | 53,000 | 288億2293万 | +3.14% | 28.78 | 0.42 |
07/28 | 680 | 685 | 679 | 685 | 0% | 42,800 | 286億5560万 | +2.7% | 28.62 | 0.41 |
07/27 | 681 | 685 | 680 | 685 | +0.88% | 26,500 | 286億5560万 | +2.85% | 28.62 | 0.41 |
07/26 | 681 | 681 | 677 | 679 | -0.44% | 27,900 | 284億460万 | +2.26% | 28.36 | 0.41 |
07/25 | 682 | 686 | 681 | 682 | +0.15% | 44,300 | 285億3010万 | +2.87% | 28.49 | 0.41 |
07/24 | 677 | 688 | 675 | 681 | +1.04% | 75,400 | 284億8827万 | +2.87% | 28.45 | 0.41 |
07/21 | 675 | 675 | 671 | 674 | -0.15% | 43,500 | 281億9544万 | +1.97% | 28.16 | 0.41 |
07/20 | 670 | 675 | 670 | 675 | +0.75% | 52,200 | 282億3727万 | +2.27% | 28.2 | 0.41 |
07/19 | 668 | 670 | 666 | 670 | +0.6% | 51,800 | 280億2811万 | +1.67% | 27.99 | 0.41 |
07/18 | 664 | 667 | 664 | 666 | +0.15% | 28,200 | 278億6077万 | +1.22% | 27.82 | 0.4 |
07/14 | 664 | 666 | 660 | 665 | +0.45% | 54,600 | 278億1894万 | +1.22% | 27.78 | 0.4 |
07/13 | 661 | 663 | 658 | 662 | +0.15% | 24,900 | 276億9344万 | +0.91% | 27.65 | 0.4 |
07/12 | 661 | 662 | 660 | 661 | +0.15% | 20,300 | 276億5161万 | +0.92% | 27.61 | 0.4 |
07/11 | 665 | 666 | 660 | 660 | -0.75% | 36,400 | 276億978万 | +0.76% | 27.57 | 0.4 |
07/10 | 663 | 667 | 662 | 665 | +0.76% | 45,200 | 278億1894万 | +1.68% | 27.78 | 0.4 |
07/07 | 662 | 664 | 654 | 660 | -0.3% | 73,100 | 276億978万 | +0.92% | 27.57 | 0.4 |
07/06 | 663 | 666 | 662 | 662 | 0% | 34,700 | 276億9344万 | +1.38% | 27.65 | 0.4 |
07/05 | 666 | 667 | 662 | 662 | -0.6% | 47,200 | 276億9344万 | +1.53% | 27.65 | 0.4 |
07/04 | 667 | 668 | 665 | 666 | +0.15% | 35,000 | 278億6077万 | +2.3% | 27.82 | 0.4 |