PBR
2023/07/21~2023/12/14
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 |
12/14 | 45 | 45 | 44 | 44 | 0% | 455,000 | 102億7447万 | -4.35% | - | 1.77 |
12/13 | 44 | 45 | 44 | 44 | 0% | 584,900 | 102億7447万 | -4.35% | - | 1.77 |
12/12 | 46 | 46 | 44 | 44 | -2.22% | 1,988,200 | 102億7447万 | -4.35% | - | 1.77 |
12/11 | 45 | 46 | 45 | 45 | 0% | 963,000 | 105億798万 | -4.26% | - | 1.81 |
12/08 | 46 | 46 | 45 | 45 | -2.17% | 892,700 | 105億798万 | -4.26% | - | 1.81 |
12/07 | 46 | 47 | 45 | 46 | 0% | 1,357,800 | 107億4149万 | -2.13% | - | 1.85 |
12/06 | 47 | 47 | 46 | 46 | 0% | 955,500 | 107億4149万 | -2.13% | - | 1.85 |
12/05 | 47 | 48 | 46 | 46 | 0% | 1,784,100 | 107億4149万 | -2.13% | - | 1.85 |
12/04 | 46 | 47 | 45 | 46 | 0% | 2,680,700 | 107億4149万 | -2.13% | - | 1.85 |
12/01 | 49 | 49 | 45 | 46 | -4.17% | 8,718,300 | 107億4149万 | 0% | - | 1.85 |
11/30 | 54 | 55 | 48 | 48 | 0% | 14,030,600 | 112億851万 | +4.35% | - | 1.93 |
11/29 | 50 | 51 | 48 | 48 | -2.04% | 5,241,400 | 112億851万 | +4.35% | - | 1.93 |
11/28 | 47 | 51 | 46 | 49 | +8.89% | 5,871,900 | 114億4202万 | +6.52% | - | 1.98 |
11/27 | 46 | 47 | 45 | 45 | -2.17% | 632,100 | 105億798万 | -2.17% | - | 1.81 |
11/24 | 45 | 47 | 45 | 46 | +2.22% | 3,067,300 | 107億4149万 | 0% | - | 1.85 |
11/22 | 45 | 46 | 44 | 45 | -2.17% | 1,384,400 | 105億798万 | -2.17% | - | 1.81 |
11/21 | 45 | 46 | 45 | 46 | +2.22% | 748,000 | 106億7939万 | 0% | - | 1.84 |
11/20 | 45 | 46 | 45 | 45 | 0% | 524,100 | 104億4723万 | -2.17% | - | 1.8 |
11/17 | 45 | 46 | 44 | 45 | 0% | 1,103,600 | 104億4723万 | -2.17% | - | 1.8 |
11/16 | 45 | 46 | 44 | 45 | 0% | 2,276,900 | 104億4723万 | -2.17% | - | 1.8 |
11/15 | 46 | 46 | 45 | 45 | -2.17% | 2,142,800 | 104億4723万 | -2.17% | - | 1.8 |
11/14 | 45 | 47 | 44 | 46 | +2.22% | 2,486,400 | 106億7939万 | 0% | - | 1.84 |
11/13 | 45 | 46 | 44 | 45 | -4.26% | 3,526,300 | 104億4723万 | -2.17% | - | 1.8 |
11/10 | 47 | 48 | 45 | 47 | -2.08% | 5,159,900 | 109億1155万 | +2.17% | - | 1.88 |
11/09 | 49 | 50 | 46 | 48 | -2.04% | 3,806,600 | 111億4371万 | +4.35% | - | 1.92 |
11/08 | 55 | 56 | 48 | 49 | -12.5% | 13,348,500 | 113億7587万 | +6.52% | - | 1.96 |
11/07 | 51 | 60 | 50 | 56 | +12% | 29,777,500 | 130億100万 | +21.74% | - | 2.24 |
11/06 | 48 | 50 | 47 | 50 | +6.38% | 3,573,800 | 116億803万 | +8.7% | - | 2 |
11/02 | 44 | 48 | 44 | 47 | +4.44% | 3,114,100 | 109億1155万 | +2.17% | - | 1.88 |
11/01 | 45 | 45 | 44 | 45 | +2.27% | 185,200 | 104億4723万 | -2.17% | - | 1.8 |
10/31 | 44 | 45 | 43 | 44 | 0% | 324,200 | 102億1507万 | -4.35% | - | 1.76 |
10/30 | 44 | 45 | 43 | 44 | 0% | 373,800 | 102億1507万 | -4.35% | - | 1.76 |
10/27 | 44 | 44 | 43 | 44 | 0% | 354,500 | 102億1507万 | -6.38% | - | 1.76 |
10/26 | 44 | 44 | 43 | 44 | 0% | 476,000 | 102億1507万 | -6.38% | - | 1.76 |
10/25 | 44 | 45 | 44 | 44 | 0% | 382,400 | 102億1507万 | -6.38% | - | 1.76 |
10/24 | 45 | 45 | 42 | 44 | 0% | 2,910,200 | 102億1507万 | -6.38% | - | 1.76 |
10/23 | 45 | 46 | 44 | 44 | -6.38% | 2,501,300 | 99億6207万 | -6.38% | - | 1.72 |
10/20 | 45 | 47 | 44 | 47 | +4.44% | 1,560,600 | 106億4130万 | -2.08% | - | 1.84 |
10/19 | 45 | 46 | 45 | 45 | 0% | 906,900 | 101億8848万 | -6.25% | - | 1.76 |
10/18 | 45 | 46 | 44 | 45 | 0% | 835,700 | 101億8848万 | -6.25% | - | 1.76 |
10/17 | 44 | 46 | 44 | 45 | 0% | 630,100 | 101億8848万 | -6.25% | - | 1.76 |
10/16 | 46 | 46 | 44 | 45 | -2.17% | 2,253,000 | 101億8848万 | -8.16% | - | 1.76 |
10/13 | 46 | 47 | 46 | 46 | -2.13% | 263,000 | 104億1489万 | -6.12% | - | 1.8 |
10/12 | 46 | 47 | 46 | 47 | 0% | 241,000 | 106億4130万 | -4.08% | - | 1.84 |
10/11 | 46 | 47 | 46 | 47 | +2.17% | 337,700 | 106億4130万 | -6% | - | 1.84 |
10/10 | 46 | 47 | 46 | 46 | -2.13% | 492,900 | 104億1489万 | -8% | - | 1.8 |
10/06 | 46 | 47 | 45 | 47 | +2.17% | 955,000 | 106億4130万 | -6% | - | 1.84 |
10/05 | 45 | 47 | 45 | 46 | +2.22% | 1,695,900 | 104億1489万 | -9.8% | - | 1.8 |
10/04 | 47 | 47 | 45 | 45 | -4.26% | 2,419,500 | 101億8848万 | -11.76% | - | 1.76 |
10/03 | 49 | 49 | 46 | 47 | -4.08% | 4,061,800 | 106億4130万 | -7.84% | - | 1.84 |
10/02 | 50 | 50 | 48 | 49 | -2% | 1,480,100 | 110億9412万 | -3.92% | - | 1.92 |
09/29 | 50 | 51 | 49 | 50 | 0% | 877,300 | 113億2053万 | -1.96% | - | 2.25 |
09/28 | 50 | 50 | 49 | 50 | 0% | 292,700 | 113億2053万 | -3.85% | - | 2.25 |
09/27 | 48 | 50 | 48 | 50 | +4.17% | 681,400 | 113億2053万 | -3.85% | - | 2.25 |
09/26 | 50 | 50 | 48 | 48 | -2.04% | 731,000 | 108億6771万 | -7.69% | - | 2.16 |
09/25 | 49 | 50 | 48 | 49 | 0% | 984,600 | 110億9412万 | -5.77% | - | 2.21 |
09/22 | 48 | 49 | 47 | 49 | +2.08% | 1,881,400 | 110億9412万 | -5.77% | - | 2.21 |
09/21 | 49 | 49 | 48 | 48 | -4% | 2,313,500 | 106億1096万 | -7.69% | - | 2.11 |
09/20 | 49 | 50 | 49 | 50 | 0% | 952,600 | 110億5308万 | -3.85% | - | 2.2 |
09/19 | 51 | 52 | 49 | 50 | -1.96% | 4,397,300 | 110億5308万 | -3.85% | - | 2.2 |
09/15 | 54 | 56 | 50 | 51 | 0% | 11,562,400 | 112億7414万 | -1.92% | - | 2.24 |
09/14 | 51 | 52 | 50 | 51 | -1.92% | 2,254,500 | 112億7414万 | -1.92% | - | 2.24 |
09/13 | 51 | 52 | 51 | 52 | +1.96% | 441,800 | 114億9521万 | -1.89% | - | 2.29 |
09/12 | 52 | 53 | 51 | 51 | 0% | 1,746,500 | 112億7414万 | -3.77% | - | 2.24 |
09/11 | 53 | 53 | 51 | 51 | -3.77% | 1,846,100 | 112億7414万 | -3.77% | - | 2.24 |
09/08 | 53 | 54 | 53 | 53 | -1.85% | 840,200 | 117億1627万 | 0% | - | 2.33 |
09/07 | 55 | 55 | 53 | 54 | -1.82% | 1,498,200 | 119億3733万 | +1.89% | - | 2.38 |
09/06 | 54 | 55 | 54 | 55 | +1.85% | 325,100 | 121億5839万 | +1.85% | - | 2.42 |
09/05 | 53 | 56 | 53 | 54 | 0% | 2,375,500 | 119億3733万 | 0% | - | 2.38 |
09/04 | 54 | 54 | 52 | 54 | 0% | 1,329,000 | 119億3733万 | 0% | - | 2.38 |
09/01 | 52 | 54 | 51 | 54 | +3.85% | 2,439,000 | 119億3733万 | -1.82% | - | 2.38 |
08/31 | 53 | 53 | 52 | 52 | 0% | 415,700 | 114億9521万 | -5.45% | - | 2.29 |
08/30 | 54 | 54 | 52 | 52 | -3.7% | 978,900 | 114億9521万 | -7.14% | - | 2.29 |
08/29 | 54 | 55 | 53 | 54 | +1.89% | 683,900 | 119億3733万 | -3.57% | - | 2.38 |
08/28 | 52 | 55 | 51 | 53 | +3.92% | 1,624,700 | 117億1627万 | -7.02% | - | 2.33 |
08/25 | 51 | 52 | 51 | 51 | -1.92% | 1,680,900 | 112億7414万 | -10.53% | - | 2.24 |
08/24 | 54 | 54 | 52 | 52 | -1.89% | 1,706,100 | 114億9521万 | -10.34% | - | 2.29 |
08/23 | 58 | 60 | 52 | 53 | 0% | 9,318,200 | 117億1627万 | -8.62% | - | 2.33 |
08/22 | 53 | 54 | 53 | 53 | 0% | 766,900 | 117億1627万 | -10.17% | - | 2.33 |
08/21 | 51 | 54 | 50 | 53 | +3.92% | 2,393,700 | 116億5929万 | -10.17% | - | 2.32 |
08/18 | 48 | 51 | 47 | 51 | +6.25% | 2,181,600 | 112億1932万 | -15% | - | 2.23 |
08/17 | 50 | 51 | 48 | 48 | -5.88% | 3,518,700 | 105億5936万 | -20% | - | 2.1 |
08/16 | 52 | 53 | 51 | 51 | -1.92% | 1,391,400 | 112億1932万 | -16.39% | - | 2.23 |
08/15 | 50 | 53 | 50 | 52 | 0% | 3,876,100 | 114億3931万 | -16.13% | - | 2.28 |
08/14 | 53 | 53 | 52 | 52 | -3.7% | 912,200 | 114億3931万 | -16.13% | - | 2.28 |
08/10 | 54 | 54 | 52 | 54 | 0% | 2,098,100 | 118億7928万 | -14.29% | - | 2.36 |
08/09 | 53 | 54 | 52 | 54 | +1.89% | 2,250,700 | 118億7928万 | -14.29% | - | 2.36 |
08/08 | 58 | 58 | 46 | 53 | -8.62% | 8,258,300 | 116億5929万 | -17.19% | - | 2.32 |
08/07 | 57 | 58 | 55 | 58 | +1.75% | 2,285,000 | 127億5923万 | -9.38% | - | 2.54 |
08/04 | 58 | 59 | 56 | 57 | -3.39% | 3,343,800 | 125億3924万 | -12.31% | - | 2.5 |
08/03 | 60 | 61 | 59 | 59 | -4.84% | 2,240,800 | 129億7921万 | -9.23% | - | 2.58 |
08/02 | 65 | 65 | 62 | 62 | -3.13% | 2,787,300 | 136億3917万 | -4.62% | - | 2.71 |
08/01 | 64 | 65 | 64 | 64 | -1.54% | 787,000 | 140億7915万 | -3.03% | - | 2.8 |
07/31 | 65 | 66 | 65 | 65 | 0% | 357,400 | 142億9913万 | -1.52% | - | 2.85 |
07/28 | 65 | 66 | 64 | 65 | 0% | 1,294,500 | 142億9913万 | -1.52% | - | 2.85 |
07/27 | 65 | 66 | 64 | 65 | 0% | 903,200 | 142億9913万 | -1.52% | - | 2.85 |
07/26 | 65 | 66 | 64 | 65 | 0% | 767,300 | 142億9913万 | -1.52% | - | 2.85 |
07/25 | 65 | 66 | 64 | 65 | 0% | 971,800 | 142億9913万 | -1.52% | - | 2.85 |
07/24 | 66 | 66 | 65 | 65 | 0% | 722,400 | 142億9913万 | -2.99% | - | 2.85 |
07/21 | 65 | 66 | 65 | 65 | 0% | 805,600 | 141億2266万 | -2.99% | - | 2.81 |