PBR
2023/06/23~2023/11/20
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 |
11/20 | 2,132 | 2,132 | 2,050 | 2,052 | -0.24% | 3,800 | 89億2578万 | -3.75% | 7.76 | 1.38 |
11/17 | 2,042 | 2,057 | 2,042 | 2,057 | +0.73% | 1,500 | 89億4753万 | -3.74% | 7.78 | 1.38 |
11/16 | 2,056 | 2,059 | 2,041 | 2,042 | -1.21% | 800 | 88億8229万 | -4.62% | 7.72 | 1.37 |
11/15 | 2,047 | 2,068 | 2,043 | 2,067 | +1.08% | 2,600 | 89億9103万 | -3.77% | 7.82 | 1.39 |
11/14 | 2,050 | 2,050 | 2,037 | 2,045 | -2.2% | 5,700 | 88億9534万 | -4.93% | 7.73 | 1.37 |
11/13 | 2,120 | 2,127 | 2,081 | 2,091 | -3.28% | 6,200 | 90億9543万 | -2.97% | 7.91 | 1.4 |
11/10 | 2,169 | 2,169 | 2,135 | 2,162 | +0.93% | 1,600 | 94億426万 | +0.19% | 8.18 | 1.45 |
11/09 | 2,138 | 2,142 | 2,138 | 2,142 | +0.19% | 300 | 93億1727万 | -0.79% | 8.1 | 1.44 |
11/08 | 2,155 | 2,155 | 2,138 | 2,138 | -0.93% | 300 | 92億9987万 | -1.06% | 8.09 | 1.43 |
11/07 | 2,146 | 2,170 | 2,146 | 2,158 | +0.7% | 900 | 93億8686万 | -0.23% | 8.16 | 1.45 |
11/06 | 2,140 | 2,150 | 2,130 | 2,143 | +0.05% | 700 | 93億2162万 | -1.06% | 8.11 | 1.44 |
11/02 | 2,141 | 2,142 | 2,131 | 2,142 | +0.05% | 500 | 93億1727万 | -1.15% | 8.1 | 1.44 |
11/01 | 2,172 | 2,172 | 2,141 | 2,141 | 0% | 1,100 | 93億1292万 | -1.29% | 8.1 | 1.44 |
10/31 | 2,150 | 2,150 | 2,141 | 2,141 | -1.52% | 200 | 93億1292万 | -1.43% | 8.1 | 1.44 |
10/30 | 2,145 | 2,174 | 2,145 | 2,174 | +1.54% | 200 | 94億5646万 | +0.05% | 8.22 | 1.46 |
10/27 | 2,143 | 2,174 | 2,141 | 2,141 | -0.05% | 400 | 93億1292万 | -1.52% | 8.1 | 1.44 |
10/26 | 2,182 | 2,182 | 2,142 | 2,142 | -2.01% | 800 | 93億1727万 | -1.56% | 8.1 | 1.44 |
10/25 | 2,196 | 2,196 | 2,153 | 2,186 | +0.37% | 1,400 | 95億866万 | +0.37% | 8.27 | 1.47 |
10/24 | 2,160 | 2,178 | 2,160 | 2,178 | +0.83% | 400 | 94億7386万 | 0% | 8.24 | 1.46 |
10/23 | 2,165 | 2,165 | 2,160 | 2,160 | -0.23% | 400 | 93億9556万 | -0.83% | 8.17 | 1.45 |
10/18 | 2,146 | 2,165 | 2,146 | 2,165 | +0.65% | 400 | 94億1731万 | -0.64% | 8.19 | 1.45 |
10/17 | 2,151 | 2,172 | 2,146 | 2,151 | 0% | 900 | 93億5641万 | -1.28% | 8.14 | 1.44 |
10/16 | 2,148 | 2,151 | 2,147 | 2,151 | -0.42% | 1,600 | 93億5641万 | -1.33% | 8.14 | 1.44 |
10/13 | 2,157 | 2,160 | 2,155 | 2,160 | 0% | 800 | 93億9556万 | -1.01% | 8.17 | 1.45 |
10/12 | 2,158 | 2,160 | 2,154 | 2,160 | -0.78% | 900 | 93億9556万 | -1.05% | 8.17 | 1.45 |
10/11 | 2,178 | 2,178 | 2,177 | 2,177 | -0.05% | 200 | 94億6951万 | -0.32% | 8.23 | 1.46 |
10/10 | 2,200 | 2,200 | 2,176 | 2,178 | -1% | 600 | 94億7386万 | -0.32% | 8.24 | 1.46 |
10/06 | 2,147 | 2,200 | 2,147 | 2,200 | +2.42% | 400 | 95億6956万 | +0.64% | 8.32 | 1.48 |
10/05 | 2,150 | 2,150 | 2,148 | 2,148 | -0.09% | 700 | 93億4337万 | -1.78% | 8.12 | 1.44 |
10/04 | 2,152 | 2,158 | 2,150 | 2,150 | -0.78% | 1,700 | 93億5207万 | -1.78% | 8.13 | 1.44 |
10/03 | 2,185 | 2,186 | 2,160 | 2,167 | -0.64% | 2,000 | 94億2601万 | -1.05% | 8.2 | 1.45 |
10/02 | 2,180 | 2,182 | 2,180 | 2,181 | -0.09% | 900 | 94億8691万 | -0.46% | 8.25 | 1.46 |
09/29 | 2,184 | 2,185 | 2,183 | 2,183 | -0.77% | 1,300 | 94億9561万 | -0.41% | 8.26 | 1.52 |
09/28 | 2,201 | 2,215 | 2,184 | 2,200 | -0.99% | 800 | 95億6956万 | +0.36% | 8.32 | 1.54 |
09/27 | 2,178 | 2,222 | 2,178 | 2,222 | +2.07% | 800 | 96億6525万 | +1.41% | 8.4 | 1.55 |
09/26 | 2,215 | 2,225 | 2,175 | 2,177 | -0.37% | 2,400 | 94億6951万 | -0.59% | 8.23 | 1.52 |
09/25 | 2,267 | 2,267 | 2,180 | 2,185 | -1.49% | 2,600 | 95億431万 | -0.23% | 8.26 | 1.53 |
09/22 | 2,176 | 2,218 | 2,175 | 2,218 | +1.79% | 2,700 | 96億4785万 | +1.28% | 8.39 | 1.55 |
09/21 | 2,180 | 2,181 | 2,179 | 2,179 | -0.09% | 1,200 | 94億7821万 | -0.5% | 8.24 | 1.52 |
09/20 | 2,208 | 2,208 | 2,181 | 2,181 | -0.77% | 900 | 94億8691万 | -0.46% | 8.25 | 1.52 |
09/19 | 2,182 | 2,198 | 2,182 | 2,198 | 0% | 600 | 95億6086万 | +0.27% | 8.31 | 1.53 |
09/15 | 2,208 | 2,208 | 2,176 | 2,198 | +0.73% | 1,300 | 95億6086万 | +0.23% | 8.31 | 1.53 |
09/14 | 2,178 | 2,215 | 2,178 | 2,182 | +0.18% | 600 | 94億9126万 | -0.5% | 8.25 | 1.52 |
09/13 | 2,181 | 2,200 | 2,178 | 2,178 | 0% | 1,800 | 94億7386万 | -0.77% | 8.24 | 1.52 |
09/12 | 2,193 | 2,194 | 2,178 | 2,178 | -0.09% | 500 | 94億7386万 | -0.82% | 8.24 | 1.52 |
09/11 | 2,179 | 2,180 | 2,176 | 2,180 | 0% | 1,700 | 94億8256万 | -0.82% | 8.25 | 1.52 |
09/08 | 2,186 | 2,186 | 2,180 | 2,180 | -0.27% | 600 | 94億8256万 | -0.95% | 8.25 | 1.52 |
09/07 | 2,183 | 2,186 | 2,183 | 2,186 | +0.14% | 200 | 95億866万 | -0.86% | 8.27 | 1.53 |
09/06 | 2,187 | 2,219 | 2,183 | 2,183 | -0.5% | 1,800 | 94億9561万 | -1.27% | 8.26 | 1.52 |
09/05 | 2,196 | 2,196 | 2,184 | 2,194 | -0.09% | 1,600 | 95億4346万 | -1.04% | 8.3 | 1.53 |
09/04 | 2,196 | 2,197 | 2,185 | 2,196 | -0.09% | 800 | 95億5216万 | -1.21% | 8.31 | 1.53 |
09/01 | 2,201 | 2,201 | 2,183 | 2,198 | -1.12% | 700 | 95億6086万 | -1.39% | 8.31 | 1.53 |
08/31 | 2,181 | 2,223 | 2,181 | 2,223 | +1.09% | 500 | 96億6960万 | -0.49% | 8.41 | 1.55 |
08/30 | 2,191 | 2,199 | 2,187 | 2,199 | +0.37% | 700 | 95億6521万 | -1.79% | 8.32 | 1.54 |
08/29 | 2,181 | 2,191 | 2,181 | 2,191 | +0.23% | 600 | 95億3041万 | -2.36% | 8.29 | 1.53 |
08/28 | 2,198 | 2,201 | 2,186 | 2,186 | -0.55% | 1,100 | 95億866万 | -2.8% | 8.27 | 1.53 |
08/25 | 2,218 | 2,218 | 2,190 | 2,198 | -0.18% | 1,500 | 95億6086万 | -2.48% | 8.31 | 1.53 |
08/24 | 2,182 | 2,202 | 2,174 | 2,202 | +1.29% | 1,000 | 95億7825万 | -2.48% | 8.33 | 1.54 |
08/23 | 2,175 | 2,175 | 2,174 | 2,174 | -0.05% | 1,600 | 94億5646万 | -3.93% | 8.22 | 1.52 |
08/22 | 2,176 | 2,200 | 2,175 | 2,175 | -0.55% | 800 | 94億6081万 | -4.19% | 8.23 | 1.52 |
08/21 | 2,174 | 2,220 | 2,174 | 2,187 | -0.5% | 500 | 95億1301万 | -3.83% | 8.27 | 1.53 |
08/18 | 2,200 | 2,200 | 2,173 | 2,198 | -0.45% | 2,300 | 95億6086万 | -3.6% | 8.31 | 1.53 |
08/17 | 2,200 | 2,208 | 2,191 | 2,208 | -0.05% | 400 | 96億435万 | -3.37% | 8.35 | 1.54 |
08/16 | 2,200 | 2,209 | 2,195 | 2,209 | +0.41% | 400 | 96億870万 | -3.62% | 8.35 | 1.54 |
08/15 | 2,200 | 2,218 | 2,200 | 2,200 | -0.72% | 1,200 | 95億6956万 | -4.26% | 8.32 | 1.54 |
08/14 | 2,208 | 2,220 | 2,205 | 2,216 | +0.05% | 800 | 96億3915万 | -3.86% | 8.38 | 1.55 |
08/10 | 2,220 | 2,220 | 2,210 | 2,215 | +0.18% | 2,500 | 96億3480万 | -4.15% | 8.38 | 1.55 |
08/09 | 2,215 | 2,260 | 2,210 | 2,211 | -0.18% | 900 | 96億1740万 | -4.62% | 8.36 | 1.54 |
08/08 | 2,215 | 2,230 | 2,215 | 2,215 | -0.67% | 1,000 | 96億3480万 | -4.73% | 8.38 | 1.55 |
08/07 | 2,220 | 2,250 | 2,220 | 2,230 | -0.62% | 1,200 | 97億5万 | -4.21% | 8.43 | 1.56 |
08/04 | 2,290 | 2,290 | 2,240 | 2,244 | -2.22% | 2,000 | 97億6095万 | -3.73% | 8.49 | 1.57 |
08/03 | 2,288 | 2,295 | 2,190 | 2,295 | -1.29% | 7,800 | 99億8279万 | -1.67% | 8.68 | 1.6 |
08/02 | 2,302 | 2,333 | 2,302 | 2,325 | -0.94% | 2,600 | 101億1328万 | -0.39% | 8.79 | 1.62 |
08/01 | 2,367 | 2,367 | 2,305 | 2,347 | +0.3% | 1,200 | 102億898万 | +0.64% | 8.88 | 1.64 |
07/31 | 2,340 | 2,379 | 2,308 | 2,340 | -0.04% | 1,200 | 101億7853万 | +0.47% | 8.85 | 1.63 |
07/28 | 2,301 | 2,341 | 2,301 | 2,341 | +0.95% | 500 | 101億8288万 | +0.6% | 8.85 | 1.63 |
07/27 | 2,340 | 2,340 | 2,319 | 2,319 | -0.86% | 500 | 100億8718万 | -0.3% | 8.77 | 1.62 |
07/26 | 2,340 | 2,340 | 2,301 | 2,339 | +0.69% | 600 | 101億7418万 | +0.6% | 8.85 | 1.63 |
07/25 | 2,347 | 2,347 | 2,288 | 2,323 | +0.22% | 1,200 | 101億458万 | 0% | 8.79 | 1.62 |
07/24 | 2,285 | 2,318 | 2,285 | 2,318 | +0.13% | 600 | 100億8283万 | -0.22% | 8.77 | 1.62 |
07/21 | 2,327 | 2,327 | 2,296 | 2,315 | +1% | 500 | 100億6978万 | -0.3% | 8.76 | 1.62 |
07/20 | 2,329 | 2,329 | 2,281 | 2,292 | -1.59% | 1,300 | 99億6974万 | -1.33% | 8.67 | 1.6 |
07/19 | 2,350 | 2,355 | 2,305 | 2,329 | -0.81% | 2,000 | 101億3068万 | +0.22% | 8.81 | 1.63 |
07/18 | 2,279 | 2,348 | 2,277 | 2,348 | +2.22% | 1,400 | 102億1333万 | +1.03% | 8.88 | 1.64 |
07/14 | 2,312 | 2,312 | 2,286 | 2,297 | -1.03% | 1,600 | 99億9149万 | -1.12% | 8.69 | 1.6 |
07/13 | 2,329 | 2,329 | 2,321 | 2,321 | -0.34% | 600 | 100億9588万 | -0.17% | 8.78 | 1.62 |
07/12 | 2,349 | 2,349 | 2,329 | 2,329 | -1.73% | 300 | 101億3068万 | +0.17% | 8.81 | 1.63 |
07/11 | 2,375 | 2,375 | 2,349 | 2,370 | -0.13% | 500 | 103億902万 | +1.94% | 8.96 | 1.65 |
07/10 | 2,386 | 2,386 | 2,345 | 2,373 | +0.13% | 1,400 | 103億2207万 | +2.11% | 8.97 | 1.66 |
07/07 | 2,326 | 2,371 | 2,321 | 2,370 | -0.17% | 600 | 103億902万 | +2.07% | 8.96 | 1.65 |
07/06 | 2,376 | 2,376 | 2,321 | 2,374 | -0.67% | 1,200 | 103億2642万 | +2.28% | 8.98 | 1.66 |
07/05 | 2,379 | 2,398 | 2,359 | 2,390 | +0.63% | 2,300 | 103億9602万 | +3.02% | 9.04 | 1.67 |
07/04 | 2,327 | 2,400 | 2,327 | 2,375 | +3.08% | 2,700 | 103億3077万 | +2.46% | 8.98 | 1.66 |
07/03 | 2,303 | 2,323 | 2,300 | 2,304 | 0% | 1,400 | 100億2193万 | -0.56% | 8.71 | 1.61 |
06/30 | 2,309 | 2,309 | 2,296 | 2,304 | -0.48% | 500 | 100億2193万 | -0.65% | 8.71 | 1.65 |
06/29 | 2,280 | 2,315 | 2,280 | 2,315 | +1.49% | 500 | 100億6978万 | -0.22% | 8.76 | 1.66 |
06/28 | 2,280 | 2,299 | 2,280 | 2,281 | +0.04% | 300 | 99億2189万 | -1.77% | 8.63 | 1.63 |
06/27 | 2,283 | 2,283 | 2,280 | 2,280 | -0.13% | 700 | 99億1754万 | -1.94% | 8.62 | 1.63 |
06/26 | 2,299 | 2,299 | 2,283 | 2,283 | -0.31% | 200 | 99億3059万 | -1.89% | 8.63 | 1.63 |
06/23 | 2,314 | 2,314 | 2,290 | 2,290 | -0.48% | 1,600 | 99億6104万 | -1.67% | 8.66 | 1.64 |