PBR
2023/01/25~2023/11/02
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 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 300 | 56億7000万 | -1.35% | 6.2 | 0.64 |
10/31 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 1,200 | 56億7000万 | -1.28% | 6.2 | 0.64 |
10/26 | 2,736 | 2,736 | 2,686 | 2,700 | -1.1% | 1,000 | 56億7000万 | -1.28% | 6.2 | 0.64 |
10/25 | 2,736 | 2,736 | 2,730 | 2,730 | +1.11% | 200 | 57億3300万 | -0.15% | 6.27 | 0.65 |
10/24 | 2,761 | 2,810 | 2,662 | 2,700 | -2.21% | 3,800 | 56億7000万 | -1.21% | 6.2 | 0.64 |
10/23 | 2,711 | 2,761 | 2,711 | 2,761 | +0.07% | 500 | 57億9810万 | +0.88% | 6.34 | 0.66 |
10/19 | 2,759 | 2,759 | 2,759 | 2,759 | 0% | 500 | 57億9390万 | +0.77% | 6.34 | 0.66 |
10/12 | 2,759 | 2,759 | 2,759 | 2,759 | 0% | 1,000 | 57億9390万 | +0.62% | 6.34 | 0.66 |
10/10 | 2,759 | 2,759 | 2,759 | 2,759 | -0.04% | 100 | 57億9390万 | +0.51% | 6.34 | 0.66 |
10/05 | 2,769 | 2,769 | 2,711 | 2,760 | -0.33% | 900 | 57億9600万 | +0.4% | 6.34 | 0.66 |
10/04 | 2,719 | 2,769 | 2,719 | 2,769 | 0% | 300 | 58億1490万 | +0.65% | 6.36 | 0.66 |
10/03 | 2,750 | 2,769 | 2,725 | 2,769 | +0.69% | 600 | 58億1490万 | +0.33% | 6.36 | 0.66 |
10/02 | 2,755 | 2,755 | 2,750 | 2,750 | -0.47% | 500 | 57億7500万 | -0.4% | 6.32 | 0.65 |
09/27 | 2,763 | 2,763 | 2,763 | 2,763 | -1.32% | 100 | 58億230万 | +0.11% | 6.35 | 0.66 |
09/26 | 2,900 | 2,900 | 2,776 | 2,800 | 0% | 1,300 | 58億8000万 | +1.6% | 6.43 | 0.67 |
09/25 | 2,811 | 2,811 | 2,795 | 2,800 | +1.41% | 500 | 58億8000万 | +1.86% | 6.43 | 0.67 |
09/21 | 2,761 | 2,761 | 2,761 | 2,761 | +0.33% | 300 | 57億9810万 | +0.69% | 6.34 | 0.66 |
09/13 | 2,750 | 2,752 | 2,710 | 2,752 | +1.59% | 400 | 57億7920万 | +0.55% | 6.32 | 0.66 |
09/11 | 2,709 | 2,709 | 2,709 | 2,709 | 0% | 100 | 56億8890万 | -0.88% | 6.22 | 0.65 |
09/06 | 2,709 | 2,709 | 2,709 | 2,709 | +1.77% | 400 | 56億8890万 | -0.77% | 6.22 | 0.65 |
09/04 | 2,640 | 2,662 | 2,640 | 2,662 | -1.04% | 400 | 55億9020万 | -2.49% | 6.12 | 0.64 |
08/30 | 2,690 | 2,690 | 2,690 | 2,690 | -1.82% | 200 | 56億4900万 | -1.54% | 6.18 | 0.64 |
08/29 | 2,740 | 2,740 | 2,740 | 2,740 | 0% | 800 | 57億5400万 | +0.4% | 6.29 | 0.66 |
08/28 | 2,690 | 2,740 | 2,690 | 2,740 | +2.01% | 900 | 57億5400万 | +0.51% | 6.29 | 0.66 |
08/25 | 2,699 | 2,699 | 2,686 | 2,686 | +1.4% | 200 | 56億4060万 | -1.43% | 6.17 | 0.64 |
08/23 | 2,680 | 2,680 | 2,649 | 2,649 | -1.41% | 200 | 55億6290万 | -2.86% | 6.09 | 0.63 |
08/21 | 2,687 | 2,687 | 2,687 | 2,687 | -0.11% | 100 | 56億4270万 | -1.5% | 6.17 | 0.64 |
08/02 | 2,700 | 2,700 | 2,690 | 2,690 | -0.37% | 400 | 56億4900万 | -1.43% | 6.18 | 0.64 |
08/01 | 2,750 | 2,750 | 2,700 | 2,700 | -3.3% | 200 | 56億7000万 | -1.1% | 6.2 | 0.65 |
07/31 | 2,792 | 2,792 | 2,792 | 2,792 | 0% | 200 | 58億6320万 | +2.23% | 6.41 | 0.67 |
07/26 | 2,808 | 2,826 | 2,748 | 2,792 | -2.31% | 1,500 | 58億6320万 | +2.38% | 6.41 | 0.67 |
07/25 | 2,860 | 2,860 | 2,850 | 2,858 | +0.28% | 500 | 60億180万 | +5% | 6.57 | 0.68 |
07/24 | 2,851 | 2,851 | 2,850 | 2,850 | 0% | 200 | 59億8500万 | +5.13% | 6.55 | 0.68 |
07/13 | 2,850 | 2,850 | 2,850 | 2,850 | +1.53% | 100 | 59億8500万 | +5.4% | 6.55 | 0.68 |
07/12 | 2,845 | 2,845 | 2,798 | 2,807 | -6.28% | 700 | 58億9470万 | +4.08% | 6.45 | 0.67 |
07/11 | 3,050 | 3,135 | 2,985 | 2,995 | +7% | 4,800 | 62億8950万 | +11.3% | 6.88 | 0.72 |
07/10 | 2,710 | 2,799 | 2,710 | 2,799 | +3.28% | 600 | 58億7790万 | +4.52% | 6.43 | 0.67 |
07/07 | 2,675 | 2,786 | 2,675 | 2,710 | +1.57% | 1,300 | 56億9100万 | +1.23% | 6.23 | 0.65 |
07/06 | 2,668 | 2,668 | 2,668 | 2,668 | +1.44% | 800 | 56億280万 | -0.41% | 6.13 | 0.64 |
07/05 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 400 | 55億2300万 | -1.98% | 6.04 | 0.63 |
07/04 | 2,626 | 2,630 | 2,626 | 2,630 | -0.19% | 900 | 55億2300万 | -2.23% | 6.04 | 0.63 |
06/28 | 2,635 | 2,635 | 2,635 | 2,635 | -0.57% | 100 | 55億3350万 | -2.26% | 6.05 | 0.66 |
06/26 | 2,690 | 2,690 | 2,650 | 2,650 | +0.38% | 800 | 55億6500万 | -1.85% | 6.09 | 0.66 |
06/22 | 2,650 | 2,650 | 2,640 | 2,640 | -2.22% | 400 | 55億4400万 | -2.37% | 6.07 | 0.66 |
06/21 | 2,687 | 2,700 | 2,687 | 2,700 | 0% | 200 | 56億7000万 | -0.3% | 6.2 | 0.67 |
06/19 | 2,660 | 2,700 | 2,651 | 2,700 | +2.47% | 800 | 56億7000万 | -0.33% | 6.2 | 0.67 |
06/12 | 2,616 | 2,684 | 2,616 | 2,635 | -1.16% | 500 | 55億3350万 | -2.84% | 6.05 | 0.66 |
06/09 | 2,666 | 2,666 | 2,666 | 2,666 | -1.84% | 1,000 | 55億9860万 | -1.91% | 6.12 | 0.66 |
06/05 | 2,716 | 2,716 | 2,716 | 2,716 | 0% | 300 | 57億360万 | -0.18% | 6.24 | 0.68 |
06/01 | 2,717 | 2,717 | 2,716 | 2,716 | +0.85% | 200 | 57億360万 | -0.22% | 6.24 | 0.68 |
05/30 | 2,697 | 2,729 | 2,693 | 2,693 | -0.15% | 2,200 | 56億5530万 | -1.14% | 6.19 | 0.67 |
05/26 | 2,720 | 2,720 | 2,697 | 2,697 | -0.85% | 900 | 56億6370万 | -1.14% | 6.2 | 0.67 |
05/25 | 2,700 | 2,720 | 2,700 | 2,720 | +0.18% | 3,300 | 57億1200万 | -0.48% | 6.25 | 0.68 |
05/23 | 2,704 | 2,715 | 2,704 | 2,715 | +0.41% | 200 | 57億150万 | -0.77% | 6.24 | 0.68 |
05/18 | 2,614 | 2,704 | 2,614 | 2,704 | +1.5% | 1,600 | 56億7840万 | -1.28% | 6.21 | 0.67 |
05/17 | 2,590 | 2,664 | 2,589 | 2,664 | +2.86% | 700 | 55億9440万 | -2.84% | 6.12 | 0.66 |
05/16 | 2,528 | 2,590 | 2,459 | 2,590 | -3.29% | 2,700 | 54億3900万 | -5.68% | 5.95 | 0.64 |
05/12 | 2,678 | 2,678 | 2,678 | 2,678 | 0% | 200 | 56億2380万 | -2.76% | 6.15 | 0.67 |
05/11 | 2,645 | 2,678 | 2,645 | 2,678 | +1.06% | 200 | 56億2380万 | -2.83% | 6.15 | 0.67 |
05/10 | 2,650 | 2,670 | 2,549 | 2,650 | -0.75% | 3,500 | 55億6500万 | -3.95% | 6.09 | 0.66 |
05/09 | 2,730 | 2,730 | 2,650 | 2,670 | -3.26% | 13,000 | 56億700万 | -3.37% | 6.13 | 0.66 |
05/08 | 2,770 | 2,770 | 2,760 | 2,760 | -0.36% | 300 | 57億9600万 | -0.22% | 6.34 | 0.69 |
05/02 | 2,770 | 2,770 | 2,770 | 2,770 | -0.36% | 200 | 58億1700万 | +0.18% | 6.36 | 0.69 |
05/01 | 2,780 | 2,782 | 2,771 | 2,780 | -0.68% | 800 | 58億3800万 | +0.62% | 6.39 | 0.69 |
04/28 | 2,750 | 2,800 | 2,750 | 2,799 | +1.05% | 400 | 58億7790万 | +1.34% | 6.43 | 0.7 |
04/27 | 2,770 | 2,770 | 2,770 | 2,770 | +0.91% | 300 | 58億1700万 | +0.36% | 6.36 | 0.69 |
04/26 | 2,690 | 2,750 | 2,690 | 2,745 | +0.18% | 2,000 | 57億6450万 | -0.47% | 6.31 | 0.68 |
04/25 | 2,750 | 2,750 | 2,740 | 2,740 | 0% | 300 | 57億5400万 | -0.47% | 6.29 | 0.68 |
04/24 | 2,740 | 2,740 | 2,740 | 2,740 | -0.04% | 300 | 57億5400万 | -0.29% | 6.29 | 0.68 |
04/21 | 2,770 | 2,770 | 2,740 | 2,741 | -1.05% | 300 | 57億5610万 | -0.07% | 6.3 | 0.68 |
04/19 | 2,770 | 2,770 | 2,770 | 2,770 | +0.11% | 100 | 58億1700万 | +1.21% | 6.36 | 0.69 |
04/18 | 2,728 | 2,767 | 2,728 | 2,767 | +0.62% | 600 | 58億1070万 | +1.24% | 6.36 | 0.69 |
04/17 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 300 | 57億7500万 | +0.73% | 6.32 | 0.68 |
04/13 | 2,750 | 2,750 | 2,750 | 2,750 | -0.61% | 300 | 57億7500万 | +0.88% | 6.32 | 0.68 |
04/07 | 2,796 | 2,796 | 2,767 | 2,767 | -1.04% | 400 | 58億1070万 | +1.62% | 6.36 | 0.69 |
04/03 | 2,702 | 2,796 | 2,702 | 2,796 | -0.11% | 800 | 58億7160万 | +2.95% | 6.42 | 0.7 |
03/29 | 2,798 | 2,799 | 2,798 | 2,799 | +0.11% | 200 | 58億7790万 | +3.32% | 6.65 | 0.71 |
03/28 | 2,796 | 2,796 | 2,796 | 2,796 | 0% | 100 | 58億7160万 | +3.56% | 6.65 | 0.71 |
03/27 | 2,796 | 2,796 | 2,796 | 2,796 | +0.39% | 1,800 | 58億7160万 | +3.9% | 6.65 | 0.71 |
03/24 | 2,785 | 2,785 | 2,785 | 2,785 | +0.83% | 1,300 | 58億4850万 | +3.8% | 6.62 | 0.71 |
03/23 | 2,762 | 2,762 | 2,762 | 2,762 | -1.22% | 100 | 58億20万 | +3.41% | 6.56 | 0.7 |
03/22 | 2,755 | 2,796 | 2,746 | 2,796 | +2.61% | 400 | 58億7160万 | +5.03% | 6.65 | 0.71 |
03/13 | 2,725 | 2,725 | 2,725 | 2,725 | -0.91% | 200 | 57億2250万 | +2.79% | 6.48 | 0.69 |
03/10 | 2,722 | 2,750 | 2,722 | 2,750 | 0% | 400 | 57億7500万 | +3.93% | 6.54 | 0.7 |
03/09 | 2,748 | 2,751 | 2,748 | 2,750 | +0.07% | 1,200 | 57億7500万 | +4.21% | 6.54 | 0.7 |
03/08 | 2,700 | 2,748 | 2,700 | 2,748 | +0.33% | 800 | 57億7080万 | +4.45% | 6.53 | 0.7 |
03/07 | 2,705 | 2,739 | 2,705 | 2,739 | +0.77% | 800 | 57億5190万 | +4.46% | 6.51 | 0.69 |
03/06 | 2,718 | 2,718 | 2,718 | 2,718 | -0.91% | 100 | 57億780万 | +4.02% | 6.46 | 0.69 |
03/02 | 2,743 | 2,743 | 2,743 | 2,743 | -0.25% | 800 | 57億6030万 | +5.42% | 6.52 | 0.7 |
02/28 | 2,750 | 2,750 | 2,750 | 2,750 | +0.84% | 200 | 57億7500万 | +6.14% | 6.54 | 0.7 |
02/27 | 2,727 | 2,727 | 2,727 | 2,727 | +4.08% | 600 | 57億2670万 | +5.78% | 6.48 | 0.69 |
02/24 | 2,620 | 2,620 | 2,620 | 2,620 | 0% | 100 | 55億200万 | +2.06% | 6.23 | 0.66 |
02/22 | 2,630 | 2,630 | 2,620 | 2,620 | +0.38% | 200 | 55億200万 | +2.38% | 6.23 | 0.66 |
02/21 | 2,610 | 2,610 | 2,610 | 2,610 | +0.38% | 100 | 54億8100万 | +2.27% | 6.2 | 0.66 |
02/17 | 2,651 | 2,651 | 2,551 | 2,600 | -1.92% | 700 | 54億6000万 | +2.16% | 6.18 | 0.66 |
02/15 | 2,651 | 2,651 | 2,651 | 2,651 | -1.89% | 100 | 55億6710万 | +4.37% | 6.3 | 0.67 |
02/08 | 2,651 | 2,702 | 2,651 | 2,702 | +2.43% | 300 | 56億7420万 | +6.59% | 6.42 | 0.69 |
02/02 | 2,638 | 2,638 | 2,638 | 2,638 | -1.86% | 100 | 55億3980万 | +4.27% | 6.27 | 0.67 |
01/26 | 2,673 | 2,688 | 2,673 | 2,688 | +3.66% | 800 | 56億4480万 | +6.41% | 6.39 | 0.68 |
01/25 | 2,595 | 2,595 | 2,592 | 2,593 | -0.84% | 300 | 54億4530万 | +3.06% | 6.16 | 0.66 |