PBR
2023/06/08~2023/10/31
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 |
10/31 | 2,051 | 2,117 | 2,051 | 2,117 | +2.17% | 13,600 | 295億4248万 | +2.87% | 565.49 | 1.36 |
10/30 | 2,114 | 2,114 | 2,041 | 2,072 | -2.22% | 34,600 | 289億1451万 | +0.78% | 553.47 | 1.33 |
10/27 | 2,064 | 2,135 | 2,043 | 2,119 | +4.38% | 23,300 | 295億7039万 | +3.11% | 566.03 | 1.36 |
10/26 | 2,059 | 2,063 | 2,027 | 2,030 | -0.83% | 5,500 | 283億2840万 | -1.12% | 542.25 | 1.3 |
10/25 | 2,038 | 2,054 | 2,029 | 2,047 | +1.14% | 10,800 | 285億6563万 | -0.39% | 546.8 | 1.31 |
10/24 | 2,040 | 2,040 | 2,002 | 2,024 | -0.15% | 8,700 | 282億4467万 | -1.6% | 540.65 | 1.3 |
10/23 | 2,030 | 2,049 | 2,019 | 2,027 | -0.59% | 9,700 | 282億8654万 | -1.65% | 541.45 | 1.3 |
10/20 | 2,031 | 2,039 | 2,018 | 2,039 | +0.2% | 9,900 | 284億5400万 | -1.21% | 544.66 | 1.31 |
10/19 | 2,033 | 2,043 | 2,031 | 2,035 | -0.68% | 6,500 | 283億9818万 | -1.45% | 543.59 | 1.3 |
10/18 | 2,036 | 2,053 | 2,027 | 2,049 | +0.64% | 9,300 | 285億9354万 | -0.82% | 547.33 | 1.31 |
10/17 | 2,043 | 2,044 | 2,029 | 2,036 | -0.34% | 7,500 | 284億1213万 | -1.5% | 543.86 | 1.3 |
10/16 | 2,055 | 2,056 | 2,030 | 2,043 | -1.16% | 10,200 | 285億981万 | -1.21% | 545.73 | 1.31 |
10/13 | 2,065 | 2,070 | 2,057 | 2,067 | -0.14% | 8,200 | 288億4473万 | -0.29% | 552.14 | 1.32 |
10/12 | 2,071 | 2,075 | 2,061 | 2,070 | +0.44% | 7,600 | 288億8660万 | -0.29% | 552.94 | 1.33 |
10/11 | 2,070 | 2,074 | 2,057 | 2,061 | -1.1% | 11,500 | 287億6100万 | -0.87% | 550.54 | 1.32 |
10/10 | 2,069 | 2,087 | 2,059 | 2,084 | +1.21% | 18,300 | 290億8196万 | +0.05% | 556.68 | 1.33 |
10/06 | 2,070 | 2,070 | 2,056 | 2,059 | -0.15% | 8,700 | 287億3309万 | -1.2% | 550 | 1.32 |
10/05 | 2,036 | 2,071 | 2,036 | 2,062 | +1.28% | 11,200 | 287億7496万 | -1.1% | 550.8 | 1.32 |
10/04 | 2,041 | 2,075 | 2,035 | 2,036 | -0.92% | 17,500 | 284億1213万 | -2.4% | 543.86 | 1.3 |
10/03 | 2,044 | 2,085 | 2,035 | 2,055 | -0.53% | 12,700 | 286億7727万 | -1.58% | 548.93 | 1.32 |
10/02 | 2,090 | 2,112 | 2,055 | 2,066 | -0.82% | 17,100 | 288億3078万 | -1.05% | 551.87 | 1.32 |
09/29 | 2,062 | 2,090 | 2,045 | 2,083 | +1.81% | 15,200 | 290億6801万 | -0.19% | 556.41 | 1.32 |
09/28 | 2,041 | 2,072 | 2,031 | 2,046 | -1.63% | 19,200 | 285億5168万 | -1.87% | 546.53 | 1.3 |
09/27 | 2,051 | 2,094 | 2,033 | 2,080 | +1.41% | 23,000 | 290億2615万 | -0.19% | 555.61 | 1.32 |
09/26 | 2,072 | 2,072 | 2,050 | 2,051 | -0.19% | 11,000 | 286億2145万 | -1.49% | 547.86 | 1.3 |
09/25 | 2,077 | 2,077 | 2,051 | 2,055 | -0.05% | 9,600 | 286億7727万 | -1.2% | 548.93 | 1.3 |
09/22 | 2,055 | 2,071 | 2,035 | 2,056 | -0.44% | 16,400 | 286億9123万 | -1.06% | 549.2 | 1.3 |
09/21 | 2,090 | 2,090 | 2,058 | 2,065 | -1.1% | 13,100 | 288億1682万 | -0.53% | 551.6 | 1.31 |
09/20 | 2,100 | 2,100 | 2,058 | 2,088 | -0.57% | 21,000 | 291億3778万 | +0.68% | 557.75 | 1.32 |
09/19 | 2,110 | 2,110 | 2,085 | 2,100 | -0.24% | 13,300 | 293億524万 | +1.35% | 560.95 | 1.33 |
09/15 | 2,109 | 2,109 | 2,089 | 2,105 | +0.24% | 12,700 | 293億7502万 | +1.74% | 562.29 | 1.33 |
09/14 | 2,070 | 2,100 | 2,070 | 2,100 | +1.74% | 9,100 | 293億524万 | +1.6% | 560.95 | 1.33 |
09/13 | 2,073 | 2,080 | 2,054 | 2,064 | -0.43% | 12,800 | 288億287万 | -0.05% | 551.34 | 1.31 |
09/12 | 2,066 | 2,076 | 2,048 | 2,073 | +0.34% | 11,000 | 289億2846万 | +0.39% | 553.74 | 1.31 |
09/11 | 2,095 | 2,095 | 2,051 | 2,066 | -0.53% | 9,800 | 288億3078万 | +0.15% | 551.87 | 1.31 |
09/08 | 2,102 | 2,123 | 2,070 | 2,077 | -3.17% | 25,000 | 289億8428万 | +0.73% | 554.81 | 1.32 |
09/07 | 2,131 | 2,162 | 2,120 | 2,145 | -0.09% | 20,800 | 299億3321万 | +4.18% | 572.97 | 1.36 |
09/06 | 2,153 | 2,166 | 2,143 | 2,147 | -0.6% | 11,900 | 299億6112万 | +4.53% | 573.51 | 1.36 |
09/05 | 2,149 | 2,195 | 2,131 | 2,160 | +0.51% | 15,800 | 301億4254万 | +5.37% | 576.98 | 1.37 |
09/04 | 2,110 | 2,157 | 2,100 | 2,149 | +1.94% | 20,300 | 299億8903万 | +4.98% | 574.04 | 1.36 |
09/01 | 2,075 | 2,111 | 2,075 | 2,108 | +1.2% | 16,800 | 294億1688万 | +3.18% | 563.09 | 1.34 |
08/31 | 2,090 | 2,091 | 2,078 | 2,083 | -0.1% | 8,700 | 290億6801万 | +2.31% | 556.41 | 1.32 |
08/30 | 2,083 | 2,089 | 2,067 | 2,085 | +0.19% | 13,100 | 290億9592万 | +2.66% | 556.95 | 1.32 |
08/29 | 2,072 | 2,082 | 2,062 | 2,081 | +0.77% | 6,700 | 290億4010万 | +2.77% | 555.88 | 1.32 |
08/28 | 2,035 | 2,065 | 2,029 | 2,065 | +1.47% | 6,100 | 288億1682万 | +2.23% | 551.6 | 1.31 |
08/25 | 2,047 | 2,052 | 2,029 | 2,035 | -0.2% | 8,600 | 283億9818万 | +0.94% | 543.59 | 1.29 |
08/24 | 2,019 | 2,049 | 2,008 | 2,039 | +0.3% | 11,900 | 284億5400万 | +1.29% | 544.66 | 1.29 |
08/23 | 2,019 | 2,040 | 2,010 | 2,033 | +0.79% | 8,100 | 283億7027万 | +1.19% | 543.06 | 1.29 |
08/22 | 2,006 | 2,023 | 1,992 | 2,017 | +0.45% | 8,700 | 281億4699万 | +0.6% | 538.78 | 1.28 |
08/21 | 1,989 | 2,019 | 1,989 | 2,008 | +0.96% | 10,300 | 280億2139万 | +0.4% | 536.38 | 1.27 |
08/18 | 2,014 | 2,014 | 1,984 | 1,989 | -1.24% | 11,100 | 277億5625万 | -0.35% | 531.3 | 1.26 |
08/17 | 2,029 | 2,030 | 2,000 | 2,014 | -0.69% | 9,000 | 281億512万 | +1.05% | 537.98 | 1.28 |
08/16 | 2,011 | 2,031 | 2,000 | 2,028 | +0.5% | 9,600 | 283億49万 | +1.96% | 541.72 | 1.29 |
08/15 | 2,049 | 2,049 | 2,008 | 2,018 | -1.08% | 17,000 | 281億6094万 | +1.66% | 539.05 | 1.28 |
08/14 | 2,050 | 2,050 | 2,030 | 2,040 | -0.54% | 5,100 | 284億6795万 | +2.98% | 544.93 | 1.29 |
08/10 | 2,052 | 2,054 | 2,036 | 2,051 | +0.05% | 9,200 | 286億2145万 | +3.74% | 547.86 | 1.3 |
08/09 | 2,055 | 2,055 | 2,035 | 2,050 | -0.24% | 4,000 | 286億750万 | +3.9% | 547.6 | 1.3 |
08/08 | 2,029 | 2,055 | 2,021 | 2,055 | +1.28% | 9,700 | 286億7727万 | +4.37% | 548.93 | 1.3 |
08/07 | 2,039 | 2,039 | 2,017 | 2,029 | -0.15% | 11,200 | 283億1445万 | +3.26% | 541.99 | 1.29 |
08/04 | 2,015 | 2,039 | 2,014 | 2,032 | +1.3% | 12,600 | 283億5631万 | +3.52% | 542.79 | 1.29 |
08/03 | 2,006 | 2,049 | 1,995 | 2,006 | -0.89% | 16,600 | 279億9348万 | +2.29% | 535.84 | 1.27 |
08/02 | 2,041 | 2,046 | 2,018 | 2,024 | -1.8% | 13,100 | 282億4467万 | +3.16% | 540.65 | 1.28 |
08/01 | 2,091 | 2,091 | 2,054 | 2,061 | -0.77% | 14,600 | 287億6100万 | +5.15% | 550.54 | 1.31 |
07/31 | 2,047 | 2,077 | 2,040 | 2,077 | +1.32% | 25,100 | 289億8428万 | +6.08% | 554.81 | 1.32 |
07/28 | 1,991 | 2,108 | 1,991 | 2,050 | +5.67% | 116,300 | 286億750万 | +4.91% | 547.6 | 1.3 |
07/27 | 1,942 | 1,945 | 1,930 | 1,940 | -0.1% | 11,200 | 270億7246万 | -0.61% | 518.21 | 1.23 |
07/26 | 1,951 | 1,952 | 1,937 | 1,942 | +0.47% | 7,600 | 271億37万 | -0.72% | 518.75 | 1.23 |
07/25 | 1,967 | 1,967 | 1,925 | 1,933 | -1.43% | 16,600 | 269億7478万 | -1.38% | 516.34 | 1.23 |
07/24 | 1,958 | 1,975 | 1,952 | 1,961 | +0.15% | 11,900 | 273億6551万 | -0.1% | 523.82 | 1.24 |
07/21 | 1,970 | 1,970 | 1,945 | 1,958 | -0.36% | 7,600 | 273億2365万 | -0.36% | 523.02 | 1.24 |
07/20 | 1,949 | 1,977 | 1,947 | 1,965 | +0.82% | 21,000 | 274億2133万 | -0.1% | 524.89 | 1.25 |
07/19 | 1,935 | 1,951 | 1,929 | 1,949 | +1.51% | 10,000 | 271億9806万 | -0.97% | 520.62 | 1.24 |
07/18 | 1,907 | 1,927 | 1,907 | 1,920 | +0.84% | 5,800 | 267億9336万 | -2.54% | 512.87 | 1.22 |
07/14 | 1,933 | 1,933 | 1,898 | 1,904 | -0.31% | 9,700 | 265億7009万 | -3.5% | 508.6 | 1.21 |
07/13 | 1,909 | 1,917 | 1,898 | 1,910 | +0.05% | 7,200 | 266億5382万 | -3.34% | 510.2 | 1.21 |
07/12 | 1,926 | 1,930 | 1,900 | 1,909 | +0.16% | 12,500 | 266億3986万 | -3.49% | 509.93 | 1.21 |
07/11 | 1,943 | 1,943 | 1,901 | 1,906 | -0.94% | 10,000 | 265億9800万 | -3.79% | 509.13 | 1.21 |
07/10 | 1,940 | 1,952 | 1,922 | 1,924 | -0.88% | 14,600 | 268億4918万 | -3.07% | 513.94 | 1.22 |
07/07 | 1,922 | 1,958 | 1,911 | 1,941 | +0.62% | 17,100 | 270億8642万 | -2.32% | 518.48 | 1.23 |
07/06 | 1,943 | 1,947 | 1,929 | 1,929 | -0.72% | 7,100 | 269億1896万 | -2.97% | 515.28 | 1.22 |
07/05 | 1,945 | 1,951 | 1,925 | 1,943 | -0.41% | 9,400 | 271億1433万 | -2.26% | 519.02 | 1.23 |
07/04 | 1,972 | 1,972 | 1,948 | 1,951 | -1.06% | 16,100 | 272億2597万 | -1.86% | 521.15 | 1.24 |
07/03 | 1,986 | 1,986 | 1,968 | 1,972 | 0% | 6,500 | 275億1902万 | -0.85% | 526.76 | 1.25 |
06/30 | 1,990 | 1,990 | 1,964 | 1,972 | -0.85% | 10,300 | 275億1902万 | -0.85% | 526.76 | 1.28 |
06/29 | 2,018 | 2,018 | 1,985 | 1,989 | -0.95% | 8,900 | 277億5625万 | -0.05% | 531.3 | 1.29 |
06/28 | 1,995 | 2,008 | 1,993 | 2,008 | +0.65% | 9,600 | 280億2139万 | +0.96% | 536.38 | 1.3 |
06/27 | 1,991 | 1,995 | 1,980 | 1,995 | +0.2% | 8,100 | 278億3998万 | +0.3% | 532.91 | 1.29 |
06/26 | 1,991 | 2,005 | 1,980 | 1,991 | -0.05% | 9,400 | 277億8416万 | +0.15% | 531.84 | 1.29 |
06/23 | 2,001 | 2,014 | 1,986 | 1,992 | -0.1% | 15,000 | 277億9812万 | +0.15% | 532.1 | 1.29 |
06/22 | 2,049 | 2,052 | 1,991 | 1,994 | -2.25% | 25,100 | 278億2603万 | +0.3% | 532.64 | 1.29 |
06/21 | 2,043 | 2,050 | 2,034 | 2,040 | +0.2% | 20,200 | 284億6795万 | +2.67% | 544.93 | 1.32 |
06/20 | 2,026 | 2,036 | 2,020 | 2,036 | +0.49% | 14,000 | 284億1213万 | +2.62% | 543.86 | 1.32 |
06/19 | 2,015 | 2,026 | 2,009 | 2,026 | +1.05% | 11,700 | 282億7258万 | +2.17% | 541.19 | 1.31 |
06/16 | 1,995 | 2,019 | 1,995 | 2,005 | +0.5% | 15,000 | 279億7953万 | +1.01% | 535.58 | 1.3 |
06/15 | 2,006 | 2,013 | 1,990 | 1,995 | -0.15% | 14,000 | 278億3998万 | +0.4% | 532.91 | 1.29 |
06/14 | 1,995 | 2,001 | 1,985 | 1,998 | +0.4% | 36,800 | 278億8185万 | +0.45% | 533.71 | 1.29 |
06/13 | 2,008 | 2,008 | 1,986 | 1,990 | -0.6% | 11,600 | 277億7021万 | -0.05% | 531.57 | 1.29 |
06/12 | 1,982 | 2,006 | 1,982 | 2,002 | +1.01% | 11,400 | 279億3766万 | +0.3% | 534.78 | 1.3 |
06/09 | 1,972 | 1,983 | 1,963 | 1,982 | +0.71% | 21,800 | 276億5857万 | -0.85% | 529.43 | 1.28 |
06/08 | 1,993 | 1,993 | 1,962 | 1,968 | -0.51% | 18,500 | 274億6320万 | -1.75% | 525.69 | 1.27 |