PBR
2023/06/12~2023/11/02
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 |
11/02 | 118 | 126 | 117 | 124 | +5.98% | 519,900 | 52億6931万 | +4.2% | 26.32 | 1.88 |
11/01 | 113 | 118 | 112 | 117 | +3.54% | 359,400 | 49億7185万 | -2.5% | 24.84 | 1.77 |
10/31 | 112 | 113 | 109 | 113 | 0% | 346,900 | 48億187万 | -5.83% | 23.99 | 1.71 |
10/30 | 112 | 115 | 111 | 113 | -1.74% | 260,700 | 48億187万 | -5.83% | 23.99 | 1.71 |
10/27 | 114 | 115 | 111 | 115 | +0.88% | 402,000 | 48億8686万 | -4.96% | 24.41 | 1.74 |
10/26 | 117 | 118 | 114 | 114 | -4.2% | 508,600 | 48億4437万 | -5.79% | 24.2 | 1.73 |
10/25 | 120 | 120 | 118 | 119 | -0.83% | 366,900 | 50億5684万 | -1.65% | 25.26 | 1.8 |
10/24 | 120 | 122 | 112 | 120 | -0.83% | 951,900 | 50億9933万 | -1.64% | 25.47 | 1.82 |
10/23 | 121 | 122 | 119 | 121 | +0.83% | 412,500 | 51億4183万 | -0.82% | 25.69 | 1.83 |
10/20 | 124 | 127 | 120 | 120 | -2.44% | 715,700 | 50億9933万 | -1.64% | 25.47 | 1.82 |
10/19 | 122 | 125 | 121 | 123 | 0% | 307,300 | 52億2682万 | 0% | 26.11 | 1.86 |
10/18 | 120 | 126 | 120 | 123 | +3.36% | 538,800 | 52億2682万 | -0.81% | 26.11 | 1.86 |
10/17 | 118 | 121 | 118 | 119 | +2.59% | 354,400 | 50億5684万 | -4.03% | 25.26 | 1.8 |
10/16 | 118 | 119 | 116 | 116 | -2.52% | 331,300 | 49億2935万 | -7.2% | 24.62 | 1.76 |
10/13 | 122 | 122 | 119 | 119 | -2.46% | 228,700 | 50億5684万 | -5.56% | 25.26 | 1.8 |
10/12 | 122 | 123 | 121 | 122 | +0.83% | 149,700 | 51億8432万 | -3.94% | 25.9 | 1.85 |
10/11 | 122 | 123 | 121 | 121 | -0.82% | 130,500 | 51億4183万 | -5.47% | 25.69 | 1.83 |
10/10 | 120 | 124 | 119 | 122 | +1.67% | 250,500 | 51億8432万 | -5.43% | 25.9 | 1.85 |
10/06 | 120 | 121 | 119 | 120 | 0% | 197,300 | 50億9933万 | -6.98% | 25.47 | 1.82 |
10/05 | 118 | 123 | 118 | 120 | +3.45% | 596,400 | 50億9933万 | -7.69% | 25.47 | 1.82 |
10/04 | 118 | 120 | 116 | 116 | -3.33% | 642,600 | 49億2935万 | -11.45% | 24.62 | 1.76 |
10/03 | 123 | 123 | 120 | 120 | -2.44% | 479,100 | 50億9933万 | -9.77% | 25.47 | 1.82 |
10/02 | 125 | 133 | 123 | 123 | +0.82% | 939,600 | 52億2682万 | -8.21% | 26.11 | 1.86 |
09/29 | 126 | 127 | 122 | 122 | -2.4% | 361,300 | 51億8432万 | -9.63% | - | 1.53 |
09/28 | 126 | 130 | 125 | 125 | -1.57% | 459,500 | 53億1180万 | -8.09% | - | 1.57 |
09/27 | 127 | 130 | 125 | 127 | -0.78% | 355,500 | 53億9679万 | -6.62% | - | 1.6 |
09/26 | 122 | 133 | 122 | 128 | +4.92% | 1,015,000 | 54億3929万 | -6.57% | - | 1.61 |
09/25 | 123 | 125 | 118 | 122 | -2.4% | 686,300 | 51億8432万 | -10.95% | - | 1.53 |
09/22 | 116 | 135 | 116 | 125 | +5.04% | 1,750,800 | 53億1180万 | -9.42% | - | 1.57 |
09/21 | 123 | 124 | 117 | 119 | -2.46% | 582,400 | 48億5204万 | -13.77% | - | 1.43 |
09/20 | 124 | 125 | 119 | 122 | -3.17% | 1,065,900 | 49億7436万 | -12.23% | - | 1.47 |
09/19 | 130 | 131 | 125 | 126 | -3.82% | 752,500 | 51億3745万 | -10% | - | 1.52 |
09/15 | 131 | 133 | 130 | 131 | +0.77% | 394,300 | 53億4132万 | -7.75% | - | 1.58 |
09/14 | 135 | 137 | 129 | 130 | -3.7% | 957,000 | 53億55万 | -8.45% | - | 1.57 |
09/13 | 137 | 138 | 134 | 135 | -1.46% | 468,600 | 55億441万 | -5.59% | - | 1.63 |
09/12 | 136 | 142 | 136 | 137 | +0.74% | 467,200 | 55億8596万 | -4.86% | - | 1.65 |
09/11 | 138 | 139 | 135 | 136 | -1.45% | 411,400 | 55億4519万 | -5.56% | - | 1.64 |
09/08 | 138 | 139 | 137 | 138 | -0.72% | 386,600 | 56億2673万 | -4.83% | - | 1.66 |
09/07 | 142 | 143 | 138 | 139 | -2.11% | 674,600 | 56億6751万 | -4.79% | - | 1.68 |
09/06 | 143 | 144 | 141 | 142 | -0.7% | 191,600 | 57億8983万 | -3.4% | - | 1.71 |
09/05 | 145 | 145 | 142 | 143 | -1.38% | 365,600 | 58億3060万 | -3.38% | - | 1.72 |
09/04 | 144 | 147 | 143 | 145 | +0.69% | 453,800 | 59億1215万 | -2.68% | - | 1.75 |
09/01 | 141 | 144 | 140 | 144 | +2.13% | 531,100 | 58億7138万 | -4% | - | 1.74 |
08/31 | 146 | 147 | 140 | 141 | -4.08% | 812,700 | 57億4906万 | -6% | - | 1.7 |
08/30 | 149 | 150 | 147 | 147 | -1.34% | 473,000 | 59億9370万 | -2% | - | 1.77 |
08/29 | 145 | 151 | 143 | 149 | +2.05% | 823,100 | 60億7524万 | -1.32% | - | 1.8 |
08/28 | 147 | 148 | 144 | 146 | -0.68% | 530,000 | 59億5292万 | -3.31% | - | 1.76 |
08/25 | 143 | 147 | 142 | 147 | +2.08% | 523,200 | 59億9370万 | -3.29% | - | 1.77 |
08/24 | 140 | 146 | 140 | 144 | +2.86% | 827,100 | 58億7138万 | -6.49% | - | 1.74 |
08/23 | 138 | 141 | 137 | 140 | 0% | 642,700 | 57億828万 | -9.68% | - | 1.69 |
08/22 | 141 | 143 | 140 | 140 | 0% | 533,200 | 57億828万 | -9.68% | - | 1.69 |
08/21 | 136 | 142 | 135 | 140 | +4.48% | 893,300 | 56億1028万 | -10.26% | - | 1.66 |
08/18 | 139 | 140 | 133 | 134 | -4.29% | 996,900 | 53億6984万 | -14.1% | - | 1.59 |
08/17 | 139 | 143 | 131 | 140 | -1.41% | 2,074,200 | 56億1028万 | -10.26% | - | 1.66 |
08/16 | 149 | 150 | 142 | 142 | -5.96% | 1,419,400 | 56億9043万 | -8.97% | - | 1.68 |
08/15 | 157 | 158 | 149 | 151 | -6.21% | 1,665,500 | 60億5109万 | -3.21% | - | 1.79 |
08/14 | 148 | 162 | 147 | 161 | +10.27% | 2,188,800 | 64億5182万 | +3.21% | - | 1.91 |
08/10 | 145 | 150 | 144 | 146 | +0.69% | 922,800 | 58億5072万 | -5.81% | - | 1.73 |
08/09 | 150 | 151 | 143 | 145 | -3.97% | 1,696,800 | 58億1065万 | -5.84% | - | 1.72 |
08/08 | 153 | 157 | 151 | 151 | -1.95% | 1,044,800 | 60億5109万 | -1.31% | - | 1.79 |
08/07 | 152 | 156 | 150 | 154 | -1.91% | 1,217,700 | 61億7131万 | +1.99% | - | 1.82 |
08/04 | 162 | 163 | 155 | 157 | -3.09% | 2,037,700 | 62億9153万 | +4.67% | - | 1.86 |
08/03 | 156 | 168 | 152 | 162 | +0.62% | 4,114,600 | 64億9190万 | +9.46% | - | 1.92 |
08/02 | 168 | 176 | 160 | 161 | -6.94% | 4,235,100 | 64億5182万 | +10.27% | - | 1.91 |
08/01 | 176 | 190 | 171 | 173 | +4.22% | 11,590,100 | 69億3271万 | +20.14% | - | 2.05 |
07/31 | 161 | 174 | 152 | 166 | +4.4% | 6,118,900 | 66億5219万 | +17.73% | - | 1.97 |
07/28 | 148 | 161 | 146 | 159 | +6% | 2,597,000 | 63億7168万 | +14.39% | - | 1.88 |
07/27 | 152 | 160 | 149 | 150 | -1.32% | 1,857,900 | 60億1102万 | +10.29% | - | 1.78 |
07/26 | 153 | 164 | 147 | 152 | -1.94% | 3,429,700 | 60億9116万 | +12.59% | - | 1.8 |
07/25 | 163 | 168 | 152 | 155 | 0% | 5,178,700 | 62億1138万 | +16.54% | - | 1.84 |
07/24 | 175 | 175 | 131 | 155 | -14.36% | 14,599,600 | 62億1138万 | +18.32% | - | 1.84 |
07/21 | 181 | 191 | 173 | 181 | -3.21% | 8,151,100 | 66億550万 | +39.23% | - | 1.95 |
07/20 | 166 | 190 | 164 | 187 | +14.02% | 13,120,900 | 68億2446万 | +47.24% | - | 2.02 |
07/19 | 150 | 166 | 147 | 164 | +7.19% | 4,896,600 | 59億8509万 | +32.26% | - | 1.77 |
07/18 | 158 | 160 | 152 | 153 | -1.29% | 3,322,700 | 55億8365万 | +24.39% | - | 1.65 |
07/14 | 138 | 159 | 136 | 155 | +13.97% | 8,651,200 | 56億5664万 | +28.1% | - | 1.67 |
07/13 | 140 | 140 | 135 | 136 | -0.73% | 1,500,100 | 49億6324万 | +14.29% | - | 1.47 |
07/12 | 146 | 147 | 136 | 137 | -7.43% | 3,199,400 | 49億9974万 | +16.1% | - | 1.48 |
07/11 | 142 | 152 | 141 | 148 | -3.27% | 4,347,200 | 54億118万 | +27.59% | - | 1.6 |
07/10 | 139 | 153 | 138 | 153 | +10.87% | 4,922,500 | 55億8365万 | +34.21% | - | 1.65 |
07/07 | 130 | 139 | 126 | 138 | +6.15% | 3,317,200 | 50億3623万 | +23.21% | - | 1.49 |
07/06 | 128 | 132 | 120 | 130 | +2.36% | 3,589,900 | 47億4428万 | +17.12% | - | 1.4 |
07/05 | 116 | 128 | 116 | 127 | +7.63% | 2,927,100 | 46億3479万 | +16.51% | - | 1.37 |
07/04 | 115 | 120 | 112 | 118 | +2.61% | 1,945,900 | 43億634万 | +9.26% | - | 1.27 |
07/03 | 116 | 121 | 111 | 115 | -1.71% | 3,247,800 | 41億9686万 | +7.48% | - | 1.24 |
06/30 | 125 | 131 | 115 | 117 | +5.41% | 8,024,400 | 42億6985万 | +10.38% | - | 1.16 |
06/29 | 116 | 118 | 108 | 111 | -4.31% | 4,597,600 | 40億5088万 | +4.72% | - | 1.1 |
06/28 | 115 | 145 | 114 | 116 | +16% | 28,910,100 | 42億3335万 | +10.48% | - | 1.15 |
06/27 | 103 | 104 | 100 | 100 | -2.91% | 471,800 | 36億4944万 | -4.76% | - | 0.99 |
06/26 | 105 | 106 | 103 | 103 | -0.96% | 265,100 | 37億5893万 | -1.9% | - | 1.02 |
06/23 | 106 | 107 | 103 | 104 | -1.89% | 599,000 | 37億9542万 | -0.95% | - | 1.03 |
06/22 | 110 | 110 | 103 | 106 | -4.5% | 848,100 | 38億6841万 | +0.95% | - | 1.05 |
06/21 | 109 | 111 | 108 | 111 | 0% | 301,200 | 40億5088万 | +5.71% | - | 1.1 |
06/20 | 110 | 112 | 108 | 111 | 0% | 413,400 | 40億5088万 | +5.71% | - | 1.1 |
06/19 | 110 | 113 | 109 | 111 | +1.83% | 471,700 | 40億5088万 | +5.71% | - | 1.1 |
06/16 | 112 | 114 | 108 | 109 | -5.22% | 1,055,000 | 39億7789万 | +2.83% | - | 1.08 |
06/15 | 119 | 122 | 114 | 115 | -3.36% | 844,400 | 41億9686万 | +8.49% | - | 1.14 |
06/14 | 121 | 125 | 119 | 119 | -0.83% | 1,148,000 | 43億4284万 | +13.33% | - | 1.18 |
06/13 | 119 | 129 | 116 | 120 | +1.69% | 4,000,600 | 43億7933万 | +14.29% | - | 1.19 |
06/12 | 109 | 136 | 109 | 118 | +13.46% | 12,661,700 | 43億634万 | +13.46% | - | 1.17 |