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 |
---|
2024 | 1/1, 株式分割 1→3 |
2023 |
12/14 | 2,837 | 2,853 | 2,797 | 2,810 | 0% | 219,600 | 1645億9918万 | -0.39% | 21.08 | 0.73 |
12/13 | 2,813 | 2,823 | 2,783 | 2,810 | -0.12% | 282,600 | 1645億9918万 | -0.6% | 21.08 | 0.73 |
12/12 | 2,850 | 2,853 | 2,810 | 2,813 | -0.82% | 144,000 | 1647億9443万 | -0.76% | 21.11 | 0.73 |
12/11 | 2,820 | 2,843 | 2,810 | 2,837 | +1.79% | 202,800 | 1661億6121万 | -0.26% | 21.28 | 0.74 |
12/08 | 2,827 | 2,843 | 2,777 | 2,787 | -1.65% | 298,500 | 1632億3240万 | -2.26% | 20.91 | 0.73 |
12/07 | 2,877 | 2,897 | 2,830 | 2,833 | -1.51% | 208,500 | 1659億6595万 | -0.93% | 21.26 | 0.74 |
12/06 | 2,850 | 2,880 | 2,817 | 2,877 | 0% | 418,200 | 1685億426万 | +0.37% | 21.58 | 0.75 |
12/05 | 2,853 | 2,897 | 2,850 | 2,877 | 0% | 276,000 | 1685億426万 | +0.27% | 21.58 | 0.75 |
12/04 | 2,867 | 2,887 | 2,847 | 2,877 | -0.12% | 309,300 | 1685億426万 | +0.13% | 21.58 | 0.75 |
12/01 | 2,883 | 2,910 | 2,853 | 2,880 | -0.12% | 240,600 | 1686億9951万 | +0.21% | 21.61 | 0.75 |
11/30 | 2,843 | 2,907 | 2,843 | 2,883 | +1.41% | 451,500 | 1688億9477万 | +0.15% | 21.63 | 0.75 |
11/29 | 2,820 | 2,843 | 2,813 | 2,843 | +0.12% | 133,500 | 1665億5172万 | -1.38% | 21.33 | 0.74 |
11/28 | 2,887 | 2,897 | 2,827 | 2,840 | -1.62% | 185,700 | 1663億5646万 | -1.73% | 21.31 | 0.74 |
11/27 | 2,873 | 2,900 | 2,843 | 2,887 | +0.35% | 245,100 | 1690億9002万 | -0.39% | 21.66 | 0.75 |
11/24 | 2,867 | 2,880 | 2,857 | 2,877 | +0.82% | 170,400 | 1685億426万 | -0.98% | 21.58 | 0.75 |
11/22 | 2,810 | 2,890 | 2,810 | 2,853 | +3.38% | 611,100 | 1671億3748万 | -1.98% | 21.41 | 0.74 |
11/21 | 2,723 | 2,773 | 2,723 | 2,760 | +1.35% | 174,600 | 1616億7036万 | -5.45% | 20.71 | 0.72 |
11/20 | 2,750 | 2,767 | 2,723 | 2,723 | -1.45% | 286,500 | 1595億2257万 | -7.05% | 20.43 | 0.71 |
11/17 | 2,737 | 2,763 | 2,727 | 2,763 | +0.12% | 253,800 | 1618億6562万 | -6.17% | 20.73 | 0.72 |
11/16 | 2,740 | 2,760 | 2,713 | 2,760 | +0.49% | 309,900 | 1616億7036万 | -6.47% | 20.71 | 0.72 |
11/15 | 2,770 | 2,777 | 2,737 | 2,747 | -0.36% | 170,400 | 1608億8935万 | -7.02% | 20.61 | 0.72 |
11/14 | 2,750 | 2,777 | 2,733 | 2,757 | -0.24% | 311,100 | 1614億7511万 | -6.74% | 20.68 | 0.72 |
11/13 | 2,763 | 2,793 | 2,730 | 2,763 | 0% | 519,900 | 1618億6562万 | -6.45% | 20.73 | 0.72 |
11/10 | 2,720 | 2,803 | 2,683 | 2,763 | -4.71% | 819,600 | 1618億6562万 | -6.33% | 20.73 | 0.72 |
11/09 | 2,953 | 2,973 | 2,883 | 2,900 | -1.81% | 438,000 | 1698億7104万 | -1.56% | 21.76 | 0.76 |
11/08 | 3,010 | 3,020 | 2,930 | 2,953 | -2.42% | 209,100 | 1729億9510万 | +0.59% | 22.16 | 0.77 |
11/07 | 3,017 | 3,050 | 3,010 | 3,027 | -0.11% | 185,100 | 1772億9069万 | +3.37% | 22.71 | 0.79 |
11/06 | 3,023 | 3,043 | 3,003 | 3,030 | +0.55% | 331,500 | 1774億8594万 | +3.84% | 22.73 | 0.79 |
11/02 | 3,037 | 3,040 | 2,973 | 3,013 | -0.33% | 279,000 | 1765億967万 | +3.59% | 22.61 | 0.78 |
11/01 | 3,020 | 3,037 | 3,013 | 3,023 | +1.8% | 151,800 | 1770億9544万 | +4.18% | 22.68 | 0.79 |
10/31 | 2,970 | 2,977 | 2,927 | 2,970 | +0.11% | 260,100 | 1739億7137万 | +2.63% | 22.28 | 0.77 |
10/30 | 2,933 | 2,973 | 2,933 | 2,967 | -0.11% | 741,600 | 1737億7612万 | +2.69% | 22.26 | 0.77 |
10/27 | 2,940 | 2,983 | 2,923 | 2,970 | +2.3% | 184,800 | 1739億7137万 | +2.98% | 22.28 | 0.77 |
10/26 | 2,987 | 2,990 | 2,897 | 2,903 | -3.22% | 214,800 | 1700億6629万 | +0.81% | 21.78 | 0.76 |
10/25 | 3,030 | 3,040 | 2,990 | 3,000 | +0.67% | 266,700 | 1757億2866万 | +4.17% | 22.51 | 0.78 |
10/24 | 2,953 | 2,993 | 2,930 | 2,980 | -1.22% | 287,700 | 1745億5713万 | +3.62% | 22.36 | 0.78 |
10/23 | 3,033 | 3,033 | 3,000 | 3,017 | -1.2% | 200,400 | 1767億493万 | +5% | 22.63 | 0.79 |
10/20 | 3,040 | 3,057 | 3,027 | 3,053 | 0% | 203,700 | 1788億5272万 | +6.46% | 22.91 | 0.8 |
10/19 | 3,013 | 3,070 | 3,013 | 3,053 | +0.55% | 251,700 | 1788億5272万 | +6.76% | 22.91 | 0.8 |
10/18 | 3,047 | 3,060 | 3,023 | 3,037 | -0.44% | 216,900 | 1778億7645万 | +6.44% | 22.78 | 0.79 |
10/17 | 3,030 | 3,057 | 3,023 | 3,050 | +0.88% | 210,000 | 1786億5747万 | +7.17% | 22.88 | 0.79 |
10/16 | 3,087 | 3,090 | 3,010 | 3,023 | -2.58% | 568,800 | 1770億9544万 | +6.42% | 22.68 | 0.79 |
10/13 | 2,920 | 3,120 | 2,920 | 3,103 | +6.64% | 1,463,100 | 1817億8153万 | +9.43% | 23.28 | 0.81 |
10/12 | 2,833 | 2,917 | 2,823 | 2,910 | +2.46% | 364,200 | 1704億5680万 | +2.83% | 21.83 | 0.76 |
10/11 | 2,800 | 2,873 | 2,797 | 2,840 | +1.43% | 424,200 | 1663億5646万 | +0.32% | 21.31 | 0.74 |
10/10 | 2,720 | 2,803 | 2,720 | 2,800 | +3.96% | 369,900 | 1640億1341万 | -1.23% | 21.01 | 0.73 |
10/06 | 2,670 | 2,697 | 2,657 | 2,693 | +0.5% | 299,700 | 1577億6528万 | -5.06% | 20.21 | 0.7 |
10/05 | 2,643 | 2,703 | 2,640 | 2,680 | +1.39% | 398,100 | 1569億8427万 | -5.77% | 20.11 | 0.7 |
10/04 | 2,653 | 2,663 | 2,630 | 2,643 | -1% | 509,700 | 1548億3647万 | -7.22% | 19.83 | 0.69 |
10/03 | 2,750 | 2,753 | 2,670 | 2,670 | -2.91% | 363,600 | 1563億9851万 | -6.48% | 20.03 | 0.7 |
10/02 | 2,780 | 2,810 | 2,750 | 2,750 | -0.84% | 307,800 | 1610億8460万 | -3.88% | 20.63 | 0.72 |
09/29 | 2,797 | 2,813 | 2,760 | 2,773 | -0.83% | 280,500 | 1624億5138万 | -3.1% | 21.29 | 0.73 |
09/28 | 2,800 | 2,813 | 2,770 | 2,797 | -1.64% | 243,600 | 1638億1816万 | -2.28% | 21.47 | 0.73 |
09/27 | 2,820 | 2,843 | 2,807 | 2,843 | +0.71% | 177,900 | 1665億5172万 | -0.65% | 21.83 | 0.75 |
09/26 | 2,830 | 2,840 | 2,807 | 2,823 | -0.35% | 241,500 | 1653億8019万 | -1.21% | 21.68 | 0.74 |
09/25 | 2,883 | 2,883 | 2,830 | 2,833 | -1.05% | 215,400 | 1659億6595万 | -0.79% | 21.76 | 0.74 |
09/22 | 2,827 | 2,883 | 2,817 | 2,863 | -0.23% | 332,100 | 1677億2324万 | +0.4% | 21.99 | 0.75 |
09/21 | 2,913 | 2,913 | 2,863 | 2,870 | -0.69% | 242,400 | 1681億1375万 | +0.74% | 22.04 | 0.75 |
09/20 | 2,897 | 2,927 | 2,887 | 2,890 | -0.46% | 255,900 | 1692億8527万 | +1.58% | 22.19 | 0.76 |
09/19 | 2,903 | 2,917 | 2,887 | 2,903 | -0.34% | 201,300 | 1700億6629万 | +2.23% | 22.29 | 0.76 |
09/15 | 2,897 | 2,930 | 2,883 | 2,913 | +0.69% | 301,500 | 1706億5205万 | +2.69% | 22.37 | 0.76 |
09/14 | 2,850 | 2,903 | 2,850 | 2,893 | +2% | 193,500 | 1694億8053万 | +1.99% | 22.22 | 0.76 |
09/13 | 2,853 | 2,853 | 2,823 | 2,837 | -1.5% | 273,300 | 1661億6121万 | -0.05% | 21.78 | 0.74 |
09/12 | 2,913 | 2,913 | 2,880 | 2,880 | +0.12% | 129,000 | 1686億9951万 | +1.55% | 22.11 | 0.76 |
09/11 | 2,913 | 2,917 | 2,867 | 2,877 | -1.26% | 138,900 | 1685億426万 | +1.58% | 22.09 | 0.75 |
09/08 | 2,883 | 2,923 | 2,880 | 2,913 | +0.23% | 243,000 | 1706億5205万 | +3.02% | 22.37 | 0.76 |
09/07 | 2,923 | 2,937 | 2,900 | 2,907 | -1.47% | 143,400 | 1702億6154万 | +3.04% | 22.32 | 0.76 |
09/06 | 2,900 | 2,967 | 2,890 | 2,950 | +0.68% | 299,100 | 1727億9985万 | +4.72% | 22.65 | 0.77 |
09/05 | 2,930 | 2,960 | 2,920 | 2,930 | -0.34% | 148,800 | 1716億2832万 | +4.2% | 22.5 | 0.77 |
09/04 | 2,873 | 2,950 | 2,863 | 2,940 | +2.68% | 417,600 | 1722億1408万 | +4.7% | 22.57 | 0.77 |
09/01 | 2,850 | 2,863 | 2,847 | 2,863 | +0.35% | 120,300 | 1677億2324万 | +2.15% | 21.99 | 0.75 |
08/31 | 2,800 | 2,863 | 2,800 | 2,853 | +1.9% | 213,600 | 1671億3748万 | +1.9% | 21.91 | 0.75 |
08/30 | 2,823 | 2,830 | 2,797 | 2,800 | -0.47% | 164,400 | 1640億1341万 | +0.11% | 21.5 | 0.73 |
08/29 | 2,823 | 2,823 | 2,803 | 2,813 | 0% | 130,200 | 1647億9443万 | +0.58% | 21.6 | 0.74 |
08/28 | 2,777 | 2,813 | 2,777 | 2,813 | +1.44% | 132,600 | 1647億9443万 | +0.66% | 21.6 | 0.74 |
08/25 | 2,767 | 2,777 | 2,763 | 2,773 | 0% | 148,800 | 1624億5138万 | -0.74% | 21.29 | 0.73 |
08/24 | 2,777 | 2,787 | 2,760 | 2,773 | -0.36% | 240,000 | 1624億5138万 | -0.74% | 21.29 | 0.73 |
08/23 | 2,833 | 2,853 | 2,743 | 2,783 | +0.85% | 787,800 | 1630億3714万 | -0.42% | 21.37 | 0.73 |
08/22 | 2,757 | 2,760 | 2,737 | 2,760 | 0% | 129,300 | 1616億7036万 | -1.18% | 21.19 | 0.72 |
08/21 | 2,757 | 2,767 | 2,737 | 2,760 | +0.49% | 214,200 | 1616億7036万 | -1.18% | 21.19 | 0.72 |
08/18 | 2,773 | 2,773 | 2,743 | 2,747 | -1.08% | 150,900 | 1608億8935万 | -1.62% | 21.09 | 0.72 |
08/17 | 2,767 | 2,780 | 2,747 | 2,777 | +0.48% | 258,000 | 1626億4664万 | -0.51% | 21.32 | 0.73 |
08/16 | 2,770 | 2,780 | 2,763 | 2,763 | -0.84% | 200,400 | 1618億6562万 | -0.96% | 21.22 | 0.72 |
08/15 | 2,803 | 2,820 | 2,787 | 2,787 | -1.18% | 214,800 | 1632億3240万 | -0.12% | 21.4 | 0.73 |
08/14 | 2,873 | 2,873 | 2,817 | 2,820 | -2.87% | 231,600 | 1651億8494万 | +1.15% | 21.65 | 0.74 |
08/10 | 2,903 | 2,917 | 2,877 | 2,903 | -0.68% | 251,700 | 1700億6629万 | +4.21% | 22.29 | 0.76 |
08/09 | 2,823 | 2,953 | 2,823 | 2,923 | +4.78% | 913,200 | 1712億3781万 | +5.08% | 22.45 | 0.77 |
08/08 | 2,783 | 2,800 | 2,767 | 2,790 | 0% | 287,400 | 1634億2765万 | +0.5% | 21.42 | 0.73 |
08/07 | 2,747 | 2,803 | 2,743 | 2,790 | +1.21% | 257,700 | 1634億2765万 | +0.47% | 21.42 | 0.73 |
08/04 | 2,747 | 2,763 | 2,730 | 2,757 | 0% | 219,000 | 1614億7511万 | -0.66% | 21.17 | 0.72 |
08/03 | 2,783 | 2,783 | 2,753 | 2,757 | -1.9% | 304,800 | 1614億7511万 | -0.66% | 21.17 | 0.72 |
08/02 | 2,787 | 2,830 | 2,783 | 2,810 | -0.24% | 201,000 | 1645億9918万 | +1.19% | 21.58 | 0.74 |
08/01 | 2,830 | 2,830 | 2,810 | 2,817 | -0.47% | 106,800 | 1649億8968万 | +1.46% | 21.63 | 0.74 |
07/31 | 2,820 | 2,830 | 2,797 | 2,830 | +0.95% | 192,900 | 1657億7070万 | +1.98% | 21.73 | 0.74 |
07/28 | 2,763 | 2,807 | 2,743 | 2,803 | +0.6% | 642,900 | 1642億867万 | +1.09% | 21.52 | 0.74 |
07/27 | 2,787 | 2,787 | 2,763 | 2,787 | 0% | 171,000 | 1632億3240万 | +0.46% | 21.4 | 0.73 |
07/26 | 2,800 | 2,800 | 2,773 | 2,787 | -0.48% | 236,100 | 1632億3240万 | +0.42% | 21.4 | 0.73 |
07/25 | 2,777 | 2,800 | 2,773 | 2,800 | +0.84% | 163,500 | 1640億1341万 | +0.79% | 21.5 | 0.73 |
07/24 | 2,790 | 2,797 | 2,770 | 2,777 | +0.12% | 144,900 | 1626億4664万 | -0.16% | 21.32 | 0.73 |
07/21 | 2,773 | 2,777 | 2,753 | 2,773 | 0% | 143,700 | 1624億5138万 | -0.38% | 21.29 | 0.73 |