PBR
2023/07/25~2023/12/18
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 |
12/18 | 2,708 | 2,720 | 2,675 | 2,715 | -0.18% | 71,900 | 1565億1939万 | -1.88% | 12.53 | 0.83 |
12/15 | 2,790 | 2,792 | 2,714 | 2,720 | -2.96% | 155,800 | 1568億764万 | -1.77% | 12.56 | 0.83 |
12/14 | 2,798 | 2,811 | 2,783 | 2,803 | +0.65% | 96,400 | 1615億9258万 | +1.12% | 12.94 | 0.86 |
12/13 | 2,848 | 2,848 | 2,780 | 2,785 | -1.83% | 79,900 | 1605億5488万 | +0.51% | 12.86 | 0.85 |
12/12 | 2,820 | 2,846 | 2,815 | 2,837 | +0.71% | 58,100 | 1635億5267万 | +2.38% | 13.1 | 0.87 |
12/11 | 2,793 | 2,817 | 2,779 | 2,817 | +0.86% | 64,900 | 1623億9967万 | +1.73% | 13 | 0.86 |
12/08 | 2,793 | 2,813 | 2,775 | 2,793 | -0.71% | 89,800 | 1610億1608万 | +0.87% | 12.89 | 0.85 |
12/07 | 2,805 | 2,824 | 2,803 | 2,813 | -0.25% | 69,100 | 1621億6907万 | +1.48% | 12.99 | 0.86 |
12/06 | 2,770 | 2,822 | 2,769 | 2,820 | +1.81% | 80,200 | 1625億7262万 | +1.62% | 13.02 | 0.86 |
12/05 | 2,756 | 2,788 | 2,755 | 2,770 | +0.54% | 106,700 | 1596億9013万 | -0.11% | 12.79 | 0.85 |
12/04 | 2,744 | 2,757 | 2,725 | 2,755 | +0.4% | 68,700 | 1588億2538万 | -0.76% | 12.72 | 0.84 |
12/01 | 2,738 | 2,759 | 2,734 | 2,744 | +0.96% | 88,900 | 1581億9123万 | -1.22% | 12.67 | 0.84 |
11/30 | 2,733 | 2,734 | 2,684 | 2,718 | -0.95% | 116,500 | 1566億9234万 | -2.2% | 12.55 | 0.85 |
11/29 | 2,786 | 2,786 | 2,744 | 2,744 | -1.51% | 46,700 | 1581億9123万 | -1.37% | 12.82 | 0.87 |
11/28 | 2,772 | 2,786 | 2,749 | 2,786 | +0.98% | 77,200 | 1606億1253万 | +0.07% | 13.02 | 0.88 |
11/27 | 2,721 | 2,759 | 2,721 | 2,759 | +0.91% | 84,600 | 1590億5598万 | -0.86% | 12.89 | 0.87 |
11/24 | 2,778 | 2,778 | 2,727 | 2,734 | -0.87% | 36,500 | 1576億1473万 | -1.76% | 12.77 | 0.86 |
11/22 | 2,734 | 2,780 | 2,734 | 2,758 | +0.62% | 64,100 | 1589億9833万 | -0.86% | 12.89 | 0.87 |
11/21 | 2,720 | 2,748 | 2,713 | 2,741 | +0.59% | 69,900 | 1580億1828万 | -1.37% | 12.81 | 0.87 |
11/20 | 2,764 | 2,792 | 2,725 | 2,725 | -2.61% | 93,700 | 1570億9589万 | -1.87% | 12.73 | 0.86 |
11/17 | 2,724 | 2,798 | 2,724 | 2,798 | +2.49% | 74,300 | 1613億433万 | +0.79% | 13.07 | 0.88 |
11/16 | 2,770 | 2,781 | 2,728 | 2,730 | -1.55% | 78,800 | 1573億8413万 | -1.55% | 12.76 | 0.86 |
11/15 | 2,771 | 2,794 | 2,759 | 2,773 | +0.18% | 84,000 | 1598億6308万 | 0% | 12.96 | 0.88 |
11/14 | 2,784 | 2,799 | 2,767 | 2,768 | +0.14% | 68,600 | 1595億7483万 | -0.18% | 12.93 | 0.88 |
11/13 | 2,784 | 2,796 | 2,762 | 2,764 | -0.58% | 47,200 | 1593億4423万 | -0.25% | 12.91 | 0.87 |
11/10 | 2,774 | 2,788 | 2,759 | 2,780 | +0.22% | 58,800 | 1602億6663万 | +0.4% | 12.99 | 0.88 |
11/09 | 2,783 | 2,786 | 2,752 | 2,774 | -0.32% | 91,000 | 1599億2073万 | +0.4% | 12.96 | 0.88 |
11/08 | 2,791 | 2,801 | 2,748 | 2,783 | -0.14% | 151,500 | 1604億3958万 | +0.87% | 13 | 0.88 |
11/07 | 2,797 | 2,835 | 2,785 | 2,787 | -0.36% | 92,700 | 1606億7018万 | +1.12% | 13.02 | 0.88 |
11/06 | 2,839 | 2,839 | 2,796 | 2,797 | -0.78% | 116,200 | 1612億4668万 | +1.56% | 13.07 | 0.88 |
11/02 | 2,869 | 2,874 | 2,811 | 2,819 | -1.74% | 77,600 | 1625億1497万 | +2.47% | 13.17 | 0.89 |
11/01 | 2,890 | 2,890 | 2,850 | 2,869 | -0.28% | 123,400 | 1653億9747万 | +4.4% | 13.4 | 0.91 |
10/31 | 2,795 | 2,877 | 2,795 | 2,877 | +3.6% | 136,600 | 1658億5867万 | +4.85% | 13.44 | 0.91 |
10/30 | 2,821 | 2,828 | 2,759 | 2,777 | -2.32% | 93,500 | 1600億9368万 | +1.39% | 12.97 | 0.88 |
10/27 | 2,800 | 2,843 | 2,798 | 2,843 | +1.86% | 86,300 | 1638億9857万 | +3.91% | 13.28 | 0.9 |
10/26 | 2,798 | 2,827 | 2,767 | 2,791 | +0.07% | 86,100 | 1609億78万 | +2.23% | 13.04 | 0.88 |
10/25 | 2,798 | 2,815 | 2,781 | 2,789 | -0.04% | 106,600 | 1607億8548万 | +2.27% | 13.03 | 0.88 |
10/24 | 2,784 | 2,800 | 2,740 | 2,790 | +0.11% | 99,200 | 1608億4313万 | +2.39% | 13.04 | 0.88 |
10/23 | 2,785 | 2,799 | 2,773 | 2,787 | +0.54% | 103,500 | 1606億7018万 | +2.43% | 13.02 | 0.88 |
10/20 | 2,760 | 2,780 | 2,753 | 2,772 | +0.69% | 70,300 | 1598億543万 | +1.95% | 12.95 | 0.88 |
10/19 | 2,695 | 2,757 | 2,695 | 2,753 | +1.59% | 82,900 | 1587億1008万 | +1.32% | 12.86 | 0.87 |
10/18 | 2,699 | 2,717 | 2,667 | 2,710 | +1.01% | 122,600 | 1562億3114万 | -0.26% | 12.66 | 0.86 |
10/17 | 2,696 | 2,708 | 2,655 | 2,683 | -0.45% | 219,600 | 1546億7459万 | -1.22% | 12.54 | 0.85 |
10/16 | 2,709 | 2,714 | 2,670 | 2,695 | -0.15% | 103,400 | 1553億6639万 | -0.77% | 12.59 | 0.85 |
10/13 | 2,700 | 2,730 | 2,693 | 2,699 | -0.95% | 107,900 | 1555億9699万 | -0.7% | 12.61 | 0.85 |
10/12 | 2,721 | 2,735 | 2,712 | 2,725 | +0.15% | 75,600 | 1570億9589万 | +0.26% | 12.73 | 0.86 |
10/11 | 2,765 | 2,765 | 2,721 | 2,721 | -1.7% | 89,500 | 1568億6529万 | +0.18% | 12.71 | 0.86 |
10/10 | 2,738 | 2,781 | 2,737 | 2,768 | +1.32% | 87,400 | 1595億7483万 | +1.99% | 12.93 | 0.88 |
10/06 | 2,699 | 2,746 | 2,699 | 2,732 | +1.37% | 82,700 | 1574億9943万 | +0.89% | 12.76 | 0.86 |
10/05 | 2,646 | 2,697 | 2,646 | 2,695 | +1.97% | 116,000 | 1553億6639万 | -0.26% | 12.59 | 0.85 |
10/04 | 2,652 | 2,663 | 2,622 | 2,643 | -1.42% | 116,600 | 1523億6860万 | -2.04% | 12.35 | 0.84 |
10/03 | 2,702 | 2,711 | 2,667 | 2,681 | -0.78% | 135,500 | 1545億5929万 | -0.56% | 12.53 | 0.85 |
10/02 | 2,723 | 2,753 | 2,701 | 2,702 | -0.77% | 83,200 | 1557億6994万 | +0.41% | 12.62 | 0.85 |
09/29 | 2,741 | 2,764 | 2,703 | 2,723 | -0.29% | 93,800 | 1569億8059万 | +1.38% | 12.72 | 0.86 |
09/28 | 2,745 | 2,750 | 2,710 | 2,731 | -0.73% | 86,300 | 1574億4178万 | +1.86% | 12.76 | 0.86 |
09/27 | 2,753 | 2,759 | 2,703 | 2,751 | -0.25% | 110,900 | 1585億9478万 | +2.88% | 12.85 | 0.87 |
09/26 | 2,756 | 2,774 | 2,740 | 2,758 | +0.04% | 73,500 | 1589億9833万 | +3.41% | 12.89 | 0.87 |
09/25 | 2,708 | 2,766 | 2,696 | 2,757 | +2.22% | 109,200 | 1589億4068万 | +3.72% | 12.88 | 0.87 |
09/22 | 2,685 | 2,711 | 2,682 | 2,697 | -0.15% | 81,300 | 1554億8169万 | +1.81% | 12.6 | 0.85 |
09/21 | 2,710 | 2,735 | 2,693 | 2,701 | -0.33% | 65,200 | 1557億1229万 | +2.19% | 12.62 | 0.85 |
09/20 | 2,738 | 2,740 | 2,710 | 2,710 | -0.81% | 94,500 | 1562億3114万 | +2.73% | 12.66 | 0.86 |
09/19 | 2,703 | 2,732 | 2,697 | 2,732 | +0.77% | 90,400 | 1574億9943万 | +3.8% | 12.76 | 0.86 |
09/15 | 2,726 | 2,738 | 2,709 | 2,711 | -0.55% | 132,400 | 1562億8879万 | +3.24% | 12.67 | 0.86 |
09/14 | 2,738 | 2,749 | 2,716 | 2,726 | -0.11% | 57,200 | 1571億5354万 | +4.09% | 12.74 | 0.86 |
09/13 | 2,748 | 2,751 | 2,716 | 2,729 | -0.69% | 70,500 | 1573億2648万 | +4.52% | 12.75 | 0.86 |
09/12 | 2,688 | 2,748 | 2,688 | 2,748 | +2.23% | 51,600 | 1584億2183万 | +5.57% | 12.84 | 0.87 |
09/11 | 2,692 | 2,706 | 2,669 | 2,688 | +0.64% | 63,900 | 1549億6284万 | +3.62% | 12.56 | 0.85 |
09/08 | 2,747 | 2,751 | 2,671 | 2,671 | -2.48% | 87,700 | 1539億8279万 | +3.25% | 12.48 | 0.84 |
09/07 | 2,707 | 2,739 | 2,701 | 2,739 | +1.18% | 82,700 | 1579億298万 | +6.25% | 12.8 | 0.87 |
09/06 | 2,678 | 2,712 | 2,678 | 2,707 | +1.46% | 94,000 | 1560億5819万 | +5.41% | 12.65 | 0.86 |
09/05 | 2,674 | 2,675 | 2,616 | 2,668 | -0.3% | 119,600 | 1538億984万 | +4.22% | 12.47 | 0.84 |
09/04 | 2,646 | 2,694 | 2,630 | 2,676 | +1.87% | 139,300 | 1542億7104万 | +4.82% | 12.5 | 0.85 |
09/01 | 2,580 | 2,627 | 2,580 | 2,627 | +1.62% | 81,300 | 1514億4620万 | +3.26% | 12.27 | 0.83 |
08/31 | 2,578 | 2,599 | 2,572 | 2,585 | +0.27% | 65,300 | 1490億2490万 | +1.97% | 12.08 | 0.81 |
08/30 | 2,557 | 2,586 | 2,545 | 2,578 | -0.66% | 72,300 | 1486億2135万 | +1.98% | 12.21 | 0.82 |
08/29 | 2,584 | 2,600 | 2,577 | 2,595 | +0.89% | 78,300 | 1496億140万 | +2.89% | 12.29 | 0.83 |
08/28 | 2,582 | 2,582 | 2,552 | 2,572 | +0.04% | 49,000 | 1482億7546万 | +2.19% | 12.18 | 0.82 |
08/25 | 2,570 | 2,580 | 2,562 | 2,571 | -0.58% | 39,300 | 1482億1781万 | +2.35% | 12.17 | 0.82 |
08/24 | 2,567 | 2,596 | 2,565 | 2,586 | +0.62% | 52,200 | 1490億8255万 | +3.15% | 12.24 | 0.83 |
08/23 | 2,553 | 2,572 | 2,546 | 2,570 | +0.16% | 78,500 | 1481億6016万 | +2.72% | 12.17 | 0.82 |
08/22 | 2,539 | 2,566 | 2,529 | 2,566 | +1.14% | 73,100 | 1479億2956万 | +2.76% | 12.15 | 0.82 |
08/21 | 2,525 | 2,554 | 2,523 | 2,537 | +0.55% | 96,500 | 1462億5771万 | +1.81% | 12.01 | 0.81 |
08/18 | 2,547 | 2,547 | 2,510 | 2,523 | -1.29% | 68,200 | 1454億5061万 | +1.33% | 11.94 | 0.81 |
08/17 | 2,572 | 2,584 | 2,547 | 2,556 | -0.62% | 52,300 | 1473億5306万 | +2.69% | 12.1 | 0.82 |
08/16 | 2,565 | 2,581 | 2,556 | 2,572 | -0.27% | 53,000 | 1482億7546万 | +3.5% | 12.18 | 0.82 |
08/15 | 2,574 | 2,587 | 2,555 | 2,579 | +0.7% | 64,900 | 1486億7900万 | +3.91% | 12.21 | 0.82 |
08/14 | 2,550 | 2,575 | 2,550 | 2,561 | +0.63% | 63,500 | 1476億4131万 | +3.35% | 12.12 | 0.82 |
08/10 | 2,544 | 2,549 | 2,523 | 2,545 | +0.83% | 57,800 | 1467億1891万 | +2.87% | 12.05 | 0.81 |
08/09 | 2,533 | 2,534 | 2,517 | 2,524 | -0.55% | 65,300 | 1455億826万 | +2.06% | 11.95 | 0.81 |
08/08 | 2,523 | 2,545 | 2,523 | 2,538 | +0.67% | 62,400 | 1463億1536万 | +2.71% | 12.02 | 0.81 |
08/07 | 2,502 | 2,532 | 2,495 | 2,521 | +0.76% | 87,000 | 1453億3531万 | +2.11% | 11.94 | 0.81 |
08/04 | 2,475 | 2,506 | 2,466 | 2,502 | +1.58% | 73,800 | 1442億3996万 | +1.42% | 11.85 | 0.8 |
08/03 | 2,487 | 2,487 | 2,455 | 2,463 | -0.97% | 79,400 | 1419億9162万 | -0.08% | 11.66 | 0.79 |
08/02 | 2,490 | 2,499 | 2,478 | 2,487 | -0.72% | 64,800 | 1433億7522万 | +0.89% | 11.77 | 0.79 |
08/01 | 2,485 | 2,505 | 2,479 | 2,505 | +1.01% | 69,700 | 1444億1291万 | +1.71% | 11.86 | 0.8 |
07/31 | 2,480 | 2,492 | 2,460 | 2,480 | +1.43% | 109,600 | 1429億7167万 | +0.77% | 11.74 | 0.79 |
07/28 | 2,420 | 2,448 | 2,414 | 2,445 | +1.24% | 139,100 | 1409億5392万 | -0.57% | 11.58 | 0.78 |
07/27 | 2,423 | 2,423 | 2,397 | 2,415 | +0.17% | 87,600 | 1392億2443万 | -1.79% | 11.43 | 0.77 |
07/26 | 2,426 | 2,426 | 2,407 | 2,411 | -1.07% | 91,100 | 1389億9383万 | -1.99% | 11.41 | 0.77 |
07/25 | 2,462 | 2,467 | 2,435 | 2,437 | -0.98% | 123,400 | 1404億9272万 | -1.02% | 11.54 | 0.78 |