PBR
2023/05/09～2023/11/13
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 |
| 11/13 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 18億5662万 | +1.32% | 11.11 | 0.95 |
| 11/10 | 1,628 | 1,628 | 1,540 | 1,540 | 0% | 800 | 18億5662万 | +1.18% | 11.11 | 0.95 |
| 11/09 | 1,540 | 1,540 | 1,540 | 1,540 | -1.22% | 100 | 18億5662万 | +1.12% | 11.11 | 0.95 |
| 11/07 | 1,548 | 1,559 | 1,548 | 1,559 | +0.58% | 700 | 18億7953万 | +2.3% | 11.25 | 0.96 |
| 11/06 | 1,550 | 1,550 | 1,550 | 1,550 | -0.32% | 100 | 18億6868万 | +1.71% | 11.18 | 0.95 |
| 11/01 | 1,555 | 1,555 | 1,555 | 1,555 | +2.3% | 600 | 18億7470万 | +1.97% | 11.22 | 0.95 |
| 10/30 | 1,514 | 1,520 | 1,514 | 1,520 | +1.33% | 800 | 18億3251万 | -0.39% | 10.97 | 0.93 |
| 10/27 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 18億840万 | -1.96% | 10.82 | 0.92 |
| 10/26 | 1,501 | 1,531 | 1,500 | 1,500 | -0.07% | 700 | 18億840万 | -2.34% | 10.82 | 0.92 |
| 10/25 | 1,520 | 1,520 | 1,501 | 1,501 | +0.07% | 200 | 18億960万 | -2.72% | 10.83 | 0.92 |
| 10/24 | 1,510 | 1,510 | 1,500 | 1,500 | -1.19% | 800 | 18億840万 | -2.98% | 10.82 | 0.92 |
| 10/23 | 1,525 | 1,525 | 1,518 | 1,518 | +0.8% | 200 | 18億3010万 | -2% | 10.95 | 0.93 |
| 10/20 | 1,512 | 1,515 | 1,506 | 1,506 | -0.92% | 700 | 18億1563万 | -3.03% | 10.87 | 0.92 |
| 10/19 | 1,518 | 1,520 | 1,518 | 1,520 | +0.26% | 1,400 | 18億3251万 | -2.19% | 10.97 | 0.93 |
| 10/18 | 1,515 | 1,516 | 1,515 | 1,516 | +0.66% | 1,200 | 18億2768万 | -2.51% | 10.94 | 0.93 |
| 10/17 | 1,494 | 1,514 | 1,494 | 1,506 | +0.4% | 800 | 18億1563万 | -3.21% | 10.87 | 0.92 |
| 10/16 | 1,512 | 1,512 | 1,492 | 1,500 | -0.79% | 1,100 | 18億840万 | -3.66% | 10.82 | 0.92 |
| 10/12 | 1,512 | 1,512 | 1,512 | 1,512 | 0% | 200 | 18億2286万 | -2.89% | 10.91 | 0.93 |
| 10/11 | 1,512 | 1,512 | 1,512 | 1,512 | +0.27% | 200 | 18億2286万 | -2.95% | 10.91 | 0.93 |
| 10/06 | 1,508 | 1,508 | 1,508 | 1,508 | -1.18% | 100 | 18億1804万 | -3.33% | 10.88 | 0.93 |
| 10/05 | 1,497 | 1,526 | 1,497 | 1,526 | +1.8% | 300 | 18億3974万 | -2.24% | 11.01 | 0.94 |
| 10/04 | 1,510 | 1,516 | 1,499 | 1,499 | -1.12% | 2,400 | 18億719万 | -4.03% | 10.82 | 0.92 |
| 10/03 | 1,517 | 1,517 | 1,516 | 1,516 | -0.59% | 300 | 18億2768万 | -3.01% | 10.94 | 0.93 |
| 09/29 | 1,547 | 1,547 | 1,525 | 1,525 | -1.1% | 2,500 | 18億3854万 | -2.49% | 11 | 0.97 |
| 09/27 | 1,572 | 1,572 | 1,542 | 1,542 | -1.91% | 1,100 | 18億5903万 | -1.47% | 11.13 | 0.98 |
| 09/25 | 1,558 | 1,580 | 1,558 | 1,572 | +0.77% | 700 | 18億9520万 | +0.45% | 11.34 | 1 |
| 09/22 | 1,568 | 1,570 | 1,560 | 1,560 | -0.38% | 900 | 18億8073万 | -0.26% | 11.26 | 0.99 |
| 09/21 | 1,566 | 1,566 | 1,566 | 1,566 | -0.19% | 100 | 18億8796万 | +0.19% | 11.3 | 0.99 |
| 09/20 | 1,605 | 1,605 | 1,565 | 1,569 | -0.38% | 1,000 | 18億9158万 | +0.45% | 11.32 | 0.99 |
| 09/19 | 1,576 | 1,576 | 1,575 | 1,575 | -0.63% | 200 | 18億9882万 | +0.83% | 11.36 | 1 |
| 09/15 | 1,605 | 1,605 | 1,576 | 1,585 | -2.16% | 2,200 | 19億1087万 | +1.47% | 11.44 | 1 |
| 09/14 | 1,630 | 1,650 | 1,602 | 1,620 | -1.82% | 1,900 | 19億5307万 | +3.78% | 11.69 | 1.03 |
| 09/13 | 1,640 | 1,665 | 1,616 | 1,650 | -1.02% | 6,000 | 19億8924万 | +5.91% | 11.91 | 1.05 |
| 09/12 | 1,669 | 1,905 | 1,595 | 1,667 | +4.84% | 28,100 | 20億973万 | +7.2% | 12.03 | 1.06 |
| 09/11 | 1,594 | 1,629 | 1,580 | 1,590 | +0.95% | 3,100 | 19億1690万 | +2.58% | 11.47 | 1.01 |
| 09/06 | 1,574 | 1,576 | 1,551 | 1,575 | -1.38% | 1,600 | 18億9882万 | +1.61% | 11.36 | 1 |
| 09/05 | 1,541 | 1,597 | 1,533 | 1,597 | +3.5% | 600 | 19億2534万 | +3.03% | 11.52 | 1.01 |
| 09/04 | 1,533 | 1,543 | 1,533 | 1,543 | -0.19% | 600 | 18億6024万 | -0.32% | 11.13 | 0.98 |
| 09/01 | 1,545 | 1,546 | 1,545 | 1,546 | +1.05% | 400 | 18億6385万 | -0.13% | 11.16 | 0.98 |
| 08/31 | 1,531 | 1,531 | 1,525 | 1,530 | -0.07% | 300 | 18億4456万 | -1.16% | 11.04 | 0.97 |
| 08/30 | 1,531 | 1,531 | 1,531 | 1,531 | +0.92% | 100 | 18億4577万 | -1.16% | 11.05 | 0.97 |
| 08/28 | 1,540 | 1,540 | 1,517 | 1,517 | -1.49% | 1,100 | 18億2889万 | -2.19% | 10.95 | 0.96 |
| 08/25 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 200 | 18億5662万 | -0.77% | 11.11 | 0.98 |
| 08/24 | 1,540 | 1,540 | 1,540 | 1,540 | -0.58% | 100 | 18億5662万 | -0.84% | 11.11 | 0.98 |
| 08/23 | 1,549 | 1,549 | 1,549 | 1,549 | +0.58% | 100 | 18億6747万 | -0.45% | 11.18 | 0.98 |
| 08/22 | 1,570 | 1,570 | 1,540 | 1,540 | +0.13% | 200 | 18億5662万 | -1.16% | 11.11 | 0.98 |
| 08/21 | 1,538 | 1,538 | 1,538 | 1,538 | +0.13% | 100 | 18億5421万 | -1.47% | 11.1 | 0.97 |
| 08/17 | 1,550 | 1,550 | 1,536 | 1,536 | -0.9% | 200 | 18億5180万 | -1.66% | 11.08 | 0.97 |
| 08/16 | 1,532 | 1,550 | 1,520 | 1,550 | +1.17% | 1,800 | 18億6868万 | -0.77% | 11.18 | 0.98 |
| 08/15 | 1,549 | 1,549 | 1,531 | 1,532 | -1.42% | 600 | 18億4697万 | -1.98% | 11.05 | 0.97 |
| 08/14 | 1,554 | 1,554 | 1,554 | 1,554 | +1.9% | 700 | 18億7350万 | -0.7% | 11.21 | 0.98 |
| 08/10 | 1,560 | 1,560 | 1,525 | 1,525 | -2.24% | 900 | 18億3854万 | -2.56% | 11 | 0.97 |
| 08/09 | 1,560 | 1,560 | 1,560 | 1,560 | +0.13% | 100 | 18億8073万 | -0.38% | 11.26 | 0.99 |
| 08/07 | 1,558 | 1,558 | 1,558 | 1,558 | -1.39% | 100 | 18億7832万 | -0.45% | 11.24 | 0.99 |
| 08/04 | 1,580 | 1,580 | 1,580 | 1,580 | +1.67% | 100 | 19億484万 | +1.02% | 11.4 | 1 |
| 08/03 | 1,553 | 1,554 | 1,553 | 1,554 | +0.13% | 300 | 18億7350万 | -0.51% | 11.21 | 0.98 |
| 07/28 | 1,552 | 1,552 | 1,552 | 1,552 | -0.58% | 100 | 18億7109万 | -0.58% | 11.2 | 0.98 |
| 07/27 | 1,577 | 1,579 | 1,561 | 1,561 | +0.58% | 400 | 18億8194万 | +0.06% | 11.26 | 0.99 |
| 07/25 | 1,553 | 1,553 | 1,552 | 1,552 | -2.57% | 800 | 18億7109万 | -0.45% | 11.2 | 0.98 |
| 07/24 | 1,570 | 1,593 | 1,570 | 1,593 | +2.05% | 200 | 19億2052万 | +2.25% | 11.49 | 1.01 |
| 07/20 | 1,561 | 1,561 | 1,561 | 1,561 | +0.71% | 100 | 18億8194万 | +0.39% | 11.26 | 0.99 |
| 07/14 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | 18億6868万 | -0.26% | 11.18 | 0.98 |
| 07/13 | 1,564 | 1,564 | 1,550 | 1,550 | -0.13% | 200 | 18億6868万 | -0.19% | 11.18 | 0.98 |
| 07/12 | 1,550 | 1,552 | 1,550 | 1,552 | -0.32% | 400 | 18億7109万 | -0.19% | 11.2 | 0.98 |
| 07/11 | 1,559 | 1,559 | 1,557 | 1,557 | -0.51% | 500 | 18億7711万 | +0.06% | 11.24 | 0.99 |
| 07/10 | 1,570 | 1,570 | 1,565 | 1,565 | +0.51% | 300 | 18億8676万 | +0.64% | 11.29 | 0.99 |
| 07/07 | 1,558 | 1,558 | 1,557 | 1,557 | 0% | 400 | 18億7711万 | +0.19% | 11.24 | 0.99 |
| 07/06 | 1,555 | 1,565 | 1,555 | 1,557 | -3.17% | 2,700 | 18億7711万 | +0.26% | 11.24 | 0.99 |
| 07/03 | 1,605 | 1,609 | 1,581 | 1,608 | +0.19% | 2,700 | 19億3860万 | +3.61% | 11.6 | 1.02 |
| 06/30 | 1,608 | 1,608 | 1,605 | 1,605 | -0.25% | 600 | 19億3498万 | +3.62% | 11.58 | 1.05 |
| 06/29 | 1,617 | 1,617 | 1,577 | 1,609 | +2.03% | 1,300 | 19億3981万 | +4.01% | 11.61 | 1.05 |
| 06/27 | 1,570 | 1,577 | 1,539 | 1,577 | +2.4% | 700 | 19億123万 | +2.2% | 11.38 | 1.03 |
| 06/26 | 1,575 | 1,575 | 1,534 | 1,540 | -2.28% | 400 | 18億5662万 | -0.06% | 11.11 | 1.01 |
| 06/23 | 1,539 | 1,576 | 1,536 | 1,576 | -0.19% | 2,600 | 19億2万 | +2.34% | 11.37 | 1.03 |
| 06/22 | 1,579 | 1,579 | 1,578 | 1,579 | +1.67% | 800 | 19億364万 | +2.67% | 11.39 | 1.03 |
| 06/20 | 1,553 | 1,553 | 1,553 | 1,553 | -0.13% | 100 | 18億7229万 | +1.11% | 11.21 | 1.01 |
| 06/19 | 1,536 | 1,555 | 1,527 | 1,555 | +1.37% | 400 | 18億7470万 | +1.37% | 11.22 | 1.02 |
| 06/16 | 1,534 | 1,534 | 1,534 | 1,534 | 0% | 100 | 18億4939万 | +0.13% | 11.07 | 1 |
| 06/15 | 1,525 | 1,534 | 1,525 | 1,534 | +0.59% | 500 | 18億4939万 | +0.2% | 11.07 | 1 |
| 06/13 | 1,525 | 1,525 | 1,525 | 1,525 | +0.26% | 100 | 18億3854万 | -0.33% | 11 | 1 |
| 06/09 | 1,522 | 1,537 | 1,521 | 1,521 | -0.07% | 1,500 | 18億3371万 | -0.52% | 10.98 | 0.99 |
| 06/08 | 1,529 | 1,531 | 1,522 | 1,522 | -0.98% | 1,100 | 18億3492万 | -0.46% | 10.98 | 0.99 |
| 06/07 | 1,537 | 1,537 | 1,537 | 1,537 | +0.59% | 100 | 18億5300万 | +0.46% | 11.09 | 1 |
| 06/06 | 1,528 | 1,528 | 1,528 | 1,528 | +0.13% | 100 | 18億4215万 | -0.13% | 11.03 | 1 |
| 06/05 | 1,543 | 1,543 | 1,526 | 1,526 | -0.13% | 700 | 18億3974万 | -0.2% | 11.01 | 1 |
| 06/02 | 1,526 | 1,528 | 1,526 | 1,528 | -0.65% | 200 | 18億4215万 | -0.07% | 11.03 | 1 |
| 06/01 | 1,540 | 1,545 | 1,538 | 1,538 | -3.09% | 700 | 18億5421万 | +0.65% | 11.1 | 1 |
| 05/29 | 1,587 | 1,587 | 1,587 | 1,587 | -0.25% | 100 | 19億1328万 | +4% | 11.45 | 1.04 |
| 05/26 | 1,525 | 1,591 | 1,521 | 1,591 | +4.33% | 1,200 | 19億1810万 | +4.19% | 11.48 | 1.04 |
| 05/24 | 1,524 | 1,525 | 1,523 | 1,525 | -0.33% | 400 | 18億3854万 | -0.2% | 11 | 1 |
| 05/23 | 1,560 | 1,560 | 1,530 | 1,530 | -0.07% | 200 | 18億4456万 | -0.13% | 11.04 | 1 |
| 05/22 | 1,540 | 1,540 | 1,531 | 1,531 | -0.58% | 200 | 18億4577万 | -0.33% | 11.05 | 1 |
| 05/19 | 1,540 | 1,555 | 1,540 | 1,540 | 0% | 800 | 18億5662万 | +0.06% | 11.11 | 1.01 |
| 05/18 | 1,540 | 1,540 | 1,540 | 1,540 | -0.58% | 500 | 18億5662万 | -0.06% | 11.11 | 1.01 |
| 05/17 | 1,560 | 1,560 | 1,520 | 1,549 | +1.91% | 900 | 18億6747万 | +0.32% | 11.18 | 1.01 |
| 05/16 | 1,501 | 1,530 | 1,501 | 1,520 | +0.33% | 900 | 18億3251万 | -1.68% | 10.97 | 0.99 |
| 05/15 | 1,520 | 1,520 | 1,506 | 1,515 | -0.33% | 400 | 18億2648万 | -2.32% | 10.93 | 0.99 |
| 05/12 | 1,517 | 1,520 | 1,500 | 1,520 | +0.07% | 800 | 18億3251万 | -2.25% | 10.97 | 0.99 |
| 05/11 | 1,501 | 1,519 | 1,501 | 1,519 | -1.43% | 1,000 | 18億3130万 | -2.57% | 10.96 | 0.99 |
| 05/09 | 1,541 | 1,541 | 1,541 | 1,541 | +2.66% | 300 | 18億5782万 | -1.47% | 11.12 | 1.01 |
