PBR
2023/06/13~2023/11/06
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 |
11/06 | 221 | 222 | 219 | 222 | +0.91% | 9,000 | 19億7848万 | +1.37% | 33.45 | 0.76 |
11/02 | 218 | 220 | 217 | 220 | +1.85% | 17,200 | 19億6065万 | +0.46% | 33.15 | 0.75 |
11/01 | 217 | 218 | 215 | 216 | -0.92% | 7,300 | 19億2501万 | -1.37% | 32.55 | 0.74 |
10/31 | 217 | 220 | 217 | 218 | +0.93% | 1,600 | 19億4283万 | -0.46% | 32.85 | 0.75 |
10/30 | 218 | 218 | 216 | 216 | -1.37% | 3,300 | 19億2501万 | -1.37% | 32.55 | 0.74 |
10/27 | 220 | 220 | 219 | 219 | +0.92% | 1,500 | 19億5174万 | -0.45% | 33 | 0.75 |
10/26 | 217 | 221 | 215 | 217 | 0% | 38,700 | 19億3392万 | -1.36% | 32.7 | 0.74 |
10/25 | 216 | 217 | 216 | 217 | 0% | 2,700 | 19億3392万 | -1.36% | 32.7 | 0.74 |
10/24 | 217 | 218 | 214 | 217 | -0.46% | 10,400 | 19億3392万 | -1.36% | 32.7 | 0.74 |
10/23 | 219 | 219 | 214 | 218 | -0.91% | 4,800 | 19億4283万 | -1.36% | 32.85 | 0.75 |
10/20 | 218 | 220 | 215 | 220 | +1.38% | 19,800 | 19億6065万 | -0.45% | 33.15 | 0.75 |
10/19 | 214 | 217 | 213 | 217 | +0.93% | 8,300 | 19億3392万 | -1.81% | 32.7 | 0.74 |
10/18 | 216 | 217 | 214 | 215 | -0.92% | 9,400 | 19億1609万 | -2.71% | 32.4 | 0.74 |
10/17 | 216 | 217 | 216 | 217 | +0.93% | 2,600 | 19億3392万 | -2.25% | 32.7 | 0.74 |
10/16 | 218 | 218 | 214 | 215 | -1.38% | 10,400 | 19億1609万 | -3.15% | 32.4 | 0.74 |
10/13 | 219 | 220 | 218 | 218 | -0.46% | 6,900 | 19億4283万 | -1.8% | 32.85 | 0.75 |
10/12 | 219 | 220 | 219 | 219 | +0.46% | 12,100 | 19億5174万 | -1.79% | 33 | 0.75 |
10/11 | 217 | 220 | 216 | 218 | +0.46% | 4,000 | 19億4283万 | -2.24% | 32.85 | 0.75 |
10/10 | 218 | 218 | 215 | 217 | 0% | 23,200 | 19億3392万 | -2.69% | 32.7 | 0.74 |
10/06 | 218 | 218 | 215 | 217 | -0.46% | 18,800 | 19億3392万 | -3.13% | 32.7 | 0.74 |
10/05 | 216 | 218 | 216 | 218 | +0.93% | 3,400 | 19億4283万 | -2.68% | 32.85 | 0.75 |
10/04 | 222 | 222 | 215 | 216 | -3.57% | 42,600 | 19億2501万 | -4% | 32.55 | 0.74 |
10/03 | 226 | 226 | 223 | 224 | -1.32% | 7,100 | 19億9630万 | -0.44% | 33.75 | 0.77 |
10/02 | 225 | 227 | 224 | 227 | +0.89% | 12,000 | 20億2304万 | +0.89% | 34.2 | 0.78 |
09/29 | 225 | 226 | 224 | 225 | +0.45% | 4,200 | 20億522万 | 0% | 33.9 | 0.77 |
09/28 | 225 | 226 | 224 | 224 | 0% | 4,600 | 19億9630万 | -0.44% | 33.75 | 0.77 |
09/27 | 223 | 225 | 223 | 224 | +0.45% | 3,800 | 19億9630万 | -0.44% | 33.75 | 0.77 |
09/26 | 225 | 225 | 223 | 223 | -0.89% | 3,200 | 19億8739万 | -0.89% | 33.6 | 0.76 |
09/25 | 225 | 225 | 225 | 225 | +0.45% | 700 | 20億522万 | 0% | 33.9 | 0.77 |
09/22 | 225 | 226 | 224 | 224 | 0% | 2,300 | 19億9630万 | -0.88% | 33.75 | 0.77 |
09/21 | 224 | 225 | 224 | 224 | 0% | 5,700 | 19億9630万 | -0.88% | 33.75 | 0.77 |
09/20 | 226 | 226 | 224 | 224 | -0.88% | 13,000 | 19億9630万 | -0.88% | 33.75 | 0.77 |
09/19 | 226 | 227 | 225 | 226 | +1.35% | 5,800 | 20億1413万 | -0.44% | 34.05 | 0.77 |
09/15 | 224 | 225 | 222 | 223 | 0% | 10,100 | 19億8739万 | -1.76% | 33.6 | 0.76 |
09/14 | 223 | 224 | 223 | 223 | +0.45% | 2,800 | 19億8739万 | -2.19% | 33.6 | 0.76 |
09/13 | 226 | 226 | 222 | 222 | -0.89% | 4,500 | 19億7848万 | -3.06% | 33.45 | 0.76 |
09/12 | 223 | 225 | 222 | 224 | +0.9% | 10,300 | 19億9630万 | -2.18% | 33.75 | 0.77 |
09/11 | 226 | 226 | 221 | 222 | -1.33% | 47,200 | 19億7848万 | -3.48% | 33.45 | 0.76 |
09/08 | 225 | 226 | 223 | 225 | -0.88% | 9,700 | 20億522万 | -2.17% | 33.9 | 0.77 |
09/07 | 226 | 228 | 226 | 227 | 0% | 2,600 | 20億2304万 | -1.73% | 34.2 | 0.78 |
09/06 | 226 | 229 | 226 | 227 | +0.89% | 17,900 | 20億2304万 | -1.73% | 34.2 | 0.78 |
09/05 | 227 | 227 | 223 | 225 | -0.88% | 14,800 | 20億522万 | -2.6% | 33.9 | 0.77 |
09/04 | 230 | 230 | 226 | 227 | -0.44% | 6,400 | 20億2304万 | -1.73% | 34.2 | 0.78 |
09/01 | 227 | 228 | 225 | 228 | +0.44% | 4,800 | 20億3195万 | -1.72% | 34.36 | 0.78 |
08/31 | 229 | 229 | 226 | 227 | 0% | 6,500 | 20億2304万 | -2.16% | 34.2 | 0.78 |
08/30 | 227 | 228 | 227 | 227 | 0% | 6,200 | 20億2304万 | -2.58% | 34.2 | 0.78 |
08/29 | 227 | 230 | 227 | 227 | 0% | 7,800 | 20億2304万 | -2.58% | 34.2 | 0.78 |
08/28 | 223 | 227 | 223 | 227 | +2.25% | 10,000 | 20億2304万 | -2.58% | 34.2 | 0.78 |
08/25 | 223 | 225 | 221 | 222 | -1.77% | 16,300 | 19億7848万 | -5.13% | 33.45 | 0.76 |
08/24 | 221 | 226 | 218 | 226 | -0.44% | 96,600 | 20億1413万 | -3.83% | 34.05 | 0.77 |
08/23 | 231 | 231 | 227 | 227 | +0.44% | 1,300 | 20億2304万 | -3.81% | 34.2 | 0.78 |
08/22 | 231 | 231 | 226 | 226 | -2.16% | 10,100 | 20億1413万 | -4.64% | 34.05 | 0.77 |
08/21 | 234 | 234 | 227 | 231 | +0.87% | 8,800 | 20億5869万 | -2.53% | 34.81 | 0.79 |
08/18 | 231 | 232 | 226 | 229 | -1.72% | 22,000 | 20億4086万 | -3.78% | 34.51 | 0.78 |
08/17 | 234 | 234 | 231 | 233 | -0.43% | 6,200 | 20億7651万 | -2.51% | 35.11 | 0.8 |
08/16 | 238 | 238 | 234 | 234 | -1.27% | 6,200 | 20億8542万 | -2.09% | 35.26 | 0.8 |
08/15 | 240 | 240 | 235 | 237 | -0.42% | 8,300 | 21億1216万 | -1.25% | 35.71 | 0.81 |
08/14 | 237 | 239 | 237 | 238 | -0.83% | 8,300 | 21億2107万 | -1.24% | 35.86 | 0.81 |
08/10 | 237 | 240 | 237 | 240 | +0.42% | 12,600 | 21億3890万 | -0.41% | 36.16 | 0.82 |
08/09 | 239 | 240 | 237 | 239 | -0.42% | 10,400 | 21億2998万 | -1.24% | 36.01 | 0.82 |
08/08 | 236 | 240 | 236 | 240 | +2.13% | 11,700 | 21億3890万 | -1.23% | 36.16 | 0.82 |
08/07 | 235 | 235 | 232 | 235 | +0.86% | 2,500 | 20億9434万 | -3.69% | 35.41 | 0.8 |
08/04 | 232 | 233 | 232 | 233 | +0.43% | 2,200 | 20億7651万 | -4.9% | 35.11 | 0.8 |
08/03 | 230 | 233 | 230 | 232 | 0% | 3,800 | 20億6760万 | -5.69% | 34.96 | 0.79 |
08/02 | 233 | 233 | 229 | 232 | +0.43% | 16,200 | 20億6760万 | -5.69% | 34.96 | 0.79 |
08/01 | 237 | 237 | 231 | 231 | -1.28% | 20,900 | 20億5869万 | -6.48% | 34.81 | 0.79 |
07/31 | 235 | 237 | 234 | 234 | -0.85% | 11,200 | 20億8542万 | -5.26% | 35.26 | 0.8 |
07/28 | 243 | 243 | 231 | 236 | -2.07% | 14,400 | 21億325万 | -4.84% | 35.56 | 0.81 |
07/27 | 242 | 242 | 239 | 241 | +0.42% | 1,700 | 21億4781万 | -3.21% | 36.31 | 0.82 |
07/26 | 239 | 240 | 236 | 240 | +0.84% | 10,100 | 21億3890万 | -3.61% | 36.16 | 0.82 |
07/25 | 238 | 240 | 236 | 238 | +0.85% | 10,200 | 21億2107万 | -4.8% | 35.86 | 0.81 |
07/24 | 239 | 242 | 235 | 236 | -2.07% | 27,200 | 21億325万 | -5.98% | 35.56 | 0.81 |
07/21 | 245 | 245 | 238 | 241 | -2.03% | 27,700 | 21億4781万 | -4.74% | 36.31 | 0.82 |
07/20 | 247 | 247 | 243 | 246 | -0.81% | 14,800 | 21億9237万 | -3.15% | 37.07 | 0.84 |
07/19 | 244 | 248 | 244 | 248 | +0.4% | 5,800 | 22億1019万 | -2.75% | 37.37 | 0.85 |
07/18 | 243 | 252 | 240 | 247 | +1.65% | 45,200 | 22億128万 | -3.14% | 37.22 | 0.85 |
07/14 | 245 | 245 | 243 | 243 | 0% | 2,500 | 21億6563万 | -5.08% | 36.62 | 0.83 |
07/13 | 247 | 247 | 241 | 243 | -1.62% | 22,600 | 21億6563万 | -5.08% | 36.62 | 0.83 |
07/12 | 252 | 252 | 243 | 247 | -1.98% | 17,100 | 22億128万 | -3.89% | 37.22 | 0.85 |
07/11 | 257 | 257 | 248 | 252 | -1.18% | 26,000 | 22億4584万 | -2.33% | 37.97 | 0.86 |
07/10 | 250 | 256 | 250 | 255 | +2% | 11,900 | 22億7258万 | -1.54% | 38.42 | 0.87 |
07/07 | 252 | 258 | 250 | 250 | -1.57% | 13,300 | 22億2802万 | -3.47% | 37.67 | 0.86 |
07/06 | 256 | 256 | 251 | 254 | -0.78% | 24,800 | 22億6367万 | -1.93% | 38.27 | 0.87 |
07/05 | 258 | 259 | 256 | 256 | -1.92% | 9,900 | 22億8149万 | -1.54% | 38.57 | 0.88 |
07/04 | 259 | 263 | 258 | 261 | +1.16% | 37,500 | 23億2605万 | +0.38% | 39.33 | 0.89 |
07/03 | 261 | 262 | 254 | 258 | -1.15% | 18,700 | 22億9931万 | -0.39% | 38.88 | 0.88 |
06/30 | 260 | 266 | 258 | 261 | +0.38% | 82,400 | 23億2605万 | +1.16% | 39.33 | 0.89 |
06/29 | 247 | 260 | 245 | 260 | +6.12% | 67,400 | 23億1714万 | +1.56% | 39.18 | 0.89 |
06/28 | 244 | 248 | 241 | 245 | -0.41% | 24,000 | 21億8346万 | -4.3% | 36.92 | 0.84 |
06/27 | 247 | 248 | 242 | 246 | +0.41% | 27,100 | 21億9237万 | -3.53% | 37.07 | 0.84 |
06/26 | 249 | 249 | 238 | 245 | -1.61% | 41,000 | 21億8346万 | -3.54% | 36.92 | 0.84 |
06/23 | 249 | 252 | 244 | 249 | -0.8% | 44,300 | 22億1911万 | -1.58% | 37.52 | 0.85 |
06/22 | 262 | 262 | 250 | 251 | -2.71% | 103,300 | 22億3693万 | -0.4% | 37.82 | 0.86 |
06/21 | 259 | 262 | 253 | 258 | -1.53% | 125,300 | 22億9931万 | +2.79% | 38.88 | 0.88 |
06/20 | 267 | 267 | 260 | 262 | -1.87% | 80,400 | 23億3496万 | +5.22% | 39.48 | 0.9 |
06/19 | 276 | 276 | 262 | 267 | -2.55% | 85,500 | 23億7952万 | +8.1% | 40.23 | 0.91 |
06/16 | 267 | 277 | 263 | 274 | +0.74% | 126,000 | 24億4191万 | +11.38% | 41.29 | 0.94 |
06/15 | 262 | 278 | 261 | 272 | +3.82% | 325,500 | 24億2408万 | +11.93% | 40.99 | 0.93 |
06/14 | 265 | 267 | 259 | 262 | -0.38% | 92,600 | 23億3496万 | +8.71% | 39.48 | 0.9 |
06/13 | 259 | 264 | 256 | 263 | +3.54% | 129,200 | 23億4387万 | +9.58% | 39.63 | 0.9 |