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 | 1,789 | 1,806 | 1,726 | 1,727 | -2.92% | 3,800 | 61億5320万 | -0.97% | 25.99 | 2.39 |
11/01 | 1,739 | 1,779 | 1,739 | 1,779 | 0% | 500 | 63億3848万 | +1.83% | 26.77 | 2.47 |
10/31 | 1,778 | 1,779 | 1,741 | 1,779 | +0.74% | 400 | 63億3848万 | +1.83% | 26.77 | 2.47 |
10/30 | 1,713 | 1,766 | 1,701 | 1,766 | +0.91% | 6,100 | 62億9216万 | +1.03% | 26.58 | 2.45 |
10/27 | 1,723 | 1,770 | 1,723 | 1,750 | +3.18% | 1,600 | 62億3515万 | 0% | 26.34 | 2.43 |
10/26 | 1,680 | 1,744 | 1,677 | 1,696 | -3.64% | 3,900 | 60億4275万 | -3.31% | 25.52 | 2.35 |
10/25 | 1,755 | 1,770 | 1,745 | 1,760 | +0.86% | 1,500 | 62億7078万 | +0.06% | 26.49 | 2.44 |
10/24 | 1,751 | 1,751 | 1,677 | 1,745 | +1.81% | 3,800 | 62億1734万 | -0.85% | 26.26 | 2.42 |
10/23 | 1,766 | 1,766 | 1,681 | 1,714 | -1.49% | 2,900 | 61億688万 | -2.89% | 25.8 | 2.38 |
10/20 | 1,677 | 1,748 | 1,669 | 1,740 | +1.34% | 3,600 | 61億9952万 | -1.81% | 26.19 | 2.41 |
10/19 | 1,682 | 1,732 | 1,661 | 1,717 | 0% | 3,300 | 61億1757万 | -3.43% | 25.84 | 2.38 |
10/18 | 1,695 | 1,723 | 1,655 | 1,717 | +3.75% | 3,700 | 61億1757万 | -3.81% | 25.84 | 2.38 |
10/17 | 1,661 | 1,684 | 1,639 | 1,655 | -0.36% | 5,800 | 58億9667万 | -7.65% | 24.91 | 2.3 |
10/16 | 1,700 | 1,700 | 1,640 | 1,661 | -1.89% | 5,500 | 59億1805万 | -7.93% | 25 | 2.3 |
10/13 | 1,718 | 1,719 | 1,686 | 1,693 | -2.92% | 2,200 | 60億3206万 | -6.77% | 25.48 | 2.35 |
10/12 | 1,715 | 1,745 | 1,715 | 1,744 | +1.16% | 1,800 | 62億1377万 | -4.54% | 26.25 | 2.42 |
10/11 | 1,770 | 1,770 | 1,724 | 1,724 | -2.93% | 1,700 | 61億4251万 | -6.1% | 25.95 | 2.39 |
10/10 | 1,672 | 1,779 | 1,672 | 1,776 | +3.74% | 4,900 | 63億2779万 | -3.69% | 26.73 | 2.46 |
10/06 | 1,703 | 1,713 | 1,694 | 1,712 | +0.41% | 3,500 | 60億9976万 | -7.61% | 25.77 | 2.37 |
10/05 | 1,661 | 1,728 | 1,661 | 1,705 | +2.65% | 3,000 | 60億7482万 | -8.63% | 25.66 | 2.36 |
10/04 | 1,750 | 1,763 | 1,655 | 1,661 | -7.47% | 9,200 | 59億1805万 | -11.55% | 25 | 2.3 |
10/03 | 1,850 | 1,850 | 1,746 | 1,795 | -3.86% | 8,100 | 63億9548万 | -5.08% | 27.01 | 2.49 |
10/02 | 1,850 | 1,881 | 1,827 | 1,867 | +2.47% | 2,800 | 66億5202万 | -1.63% | 28.1 | 2.59 |
09/29 | 1,899 | 1,899 | 1,822 | 1,822 | -4.05% | 11,400 | 64億9168万 | -4.16% | 27.42 | 2.58 |
09/28 | 1,798 | 1,900 | 1,798 | 1,899 | +5.79% | 11,600 | 67億6603万 | -0.37% | 28.58 | 2.69 |
09/27 | 1,757 | 1,814 | 1,753 | 1,795 | +1.3% | 4,700 | 63億9548万 | -5.97% | 27.01 | 2.55 |
09/26 | 1,801 | 1,801 | 1,738 | 1,772 | -2.05% | 4,700 | 63億1354万 | -7.47% | 26.67 | 2.51 |
09/25 | 1,809 | 1,809 | 1,809 | 1,809 | -0.28% | 100 | 64億4536万 | -5.78% | 27.22 | 2.57 |
09/22 | 1,769 | 1,840 | 1,769 | 1,814 | -1.89% | 4,000 | 64億6318万 | -5.62% | 27.3 | 2.57 |
09/21 | 1,782 | 1,849 | 1,782 | 1,849 | +1.76% | 600 | 65億8455万 | -3.95% | 27.83 | 2.62 |
09/20 | 1,809 | 1,824 | 1,778 | 1,817 | +0.89% | 3,100 | 64億7060万 | -5.76% | 27.35 | 2.58 |
09/19 | 1,860 | 1,860 | 1,757 | 1,801 | -3.9% | 9,600 | 64億1362万 | -6.78% | 27.1 | 2.55 |
09/15 | 1,891 | 1,891 | 1,863 | 1,874 | -0.58% | 400 | 66億7358万 | -2.95% | 28.2 | 2.66 |
09/14 | 1,882 | 1,896 | 1,850 | 1,885 | +0.16% | 2,000 | 67億1276万 | -2.43% | 28.37 | 2.67 |
09/13 | 1,877 | 1,885 | 1,808 | 1,882 | -0.95% | 4,200 | 67億207万 | -2.84% | 28.32 | 2.67 |
09/12 | 1,878 | 1,920 | 1,878 | 1,900 | +0.37% | 1,100 | 67億6617万 | -2.06% | 28.59 | 2.69 |
09/11 | 1,950 | 1,950 | 1,893 | 1,893 | -2.92% | 3,000 | 67億4124万 | -2.72% | 28.49 | 2.68 |
09/08 | 1,919 | 1,950 | 1,888 | 1,950 | -0.46% | 3,200 | 69億4423万 | +0.05% | 29.35 | 2.76 |
09/07 | 1,956 | 1,974 | 1,900 | 1,959 | -1.11% | 6,200 | 69億7628万 | +0.62% | 29.48 | 2.78 |
09/06 | 1,920 | 2,014 | 1,900 | 1,981 | +1.64% | 7,300 | 70億5463万 | +1.69% | 29.81 | 2.81 |
09/05 | 1,926 | 1,958 | 1,907 | 1,949 | +1.19% | 4,000 | 69億4067万 | -0.1% | 29.33 | 2.76 |
09/04 | 1,964 | 1,980 | 1,920 | 1,926 | -4.18% | 2,900 | 68億5876万 | -1.48% | 28.99 | 2.73 |
09/01 | 2,044 | 2,044 | 1,947 | 2,010 | -0.99% | 8,200 | 71億5790万 | +2.55% | 30.25 | 2.85 |
08/31 | 2,000 | 2,030 | 1,952 | 2,030 | +1.45% | 2,900 | 72億2912万 | +3.31% | 30.55 | 2.88 |
08/30 | 2,000 | 2,037 | 1,947 | 2,001 | +0.05% | 7,700 | 71億2585万 | +1.68% | 30.11 | 2.84 |
08/29 | 1,965 | 2,025 | 1,943 | 2,000 | +1.63% | 7,400 | 71億2229万 | +1.32% | 30.1 | 2.83 |
08/28 | 1,907 | 1,975 | 1,907 | 1,968 | +2.07% | 4,400 | 70億833万 | -0.56% | 29.62 | 2.79 |
08/25 | 1,918 | 1,968 | 1,900 | 1,928 | -1.53% | 6,100 | 68億6588万 | -2.92% | 29.02 | 2.73 |
08/24 | 1,976 | 1,976 | 1,919 | 1,958 | -0.91% | 7,800 | 69億7272万 | -2% | 29.47 | 2.78 |
08/23 | 1,961 | 1,997 | 1,926 | 1,976 | +1.33% | 6,500 | 70億3682万 | -1.3% | 29.74 | 2.8 |
08/22 | 1,901 | 1,950 | 1,878 | 1,950 | +3.12% | 4,500 | 69億4423万 | -2.74% | 29.35 | 2.76 |
08/21 | 1,833 | 1,904 | 1,759 | 1,891 | +1.39% | 11,300 | 67億2467万 | -5.64% | 28.46 | 2.68 |
08/18 | 1,914 | 1,914 | 1,852 | 1,865 | -1.32% | 2,700 | 66億3221万 | -7.08% | 28.07 | 2.64 |
08/17 | 1,915 | 1,915 | 1,850 | 1,890 | -1.31% | 12,000 | 67億2111万 | -5.83% | 28.44 | 2.67 |
08/16 | 1,915 | 1,915 | 1,838 | 1,915 | 0% | 5,800 | 68億1001万 | -4.68% | 28.82 | 2.71 |
08/15 | 1,856 | 1,942 | 1,776 | 1,915 | +7.83% | 23,300 | 68億1001万 | -4.68% | 28.82 | 2.71 |
08/14 | 1,883 | 1,932 | 1,768 | 1,776 | -6.58% | 25,300 | 63億1571万 | -11.69% | 26.73 | 2.51 |
08/10 | 1,971 | 1,986 | 1,880 | 1,901 | -5.19% | 15,000 | 67億6023万 | -5.75% | 28.61 | 2.69 |
08/09 | 1,957 | 2,018 | 1,923 | 2,005 | +2.24% | 13,600 | 71億3007万 | -0.74% | 30.17 | 2.84 |
08/08 | 2,061 | 2,064 | 1,930 | 1,961 | -4.15% | 21,600 | 69億7360万 | -3.02% | 29.51 | 2.78 |
08/07 | 1,971 | 2,046 | 1,950 | 2,046 | +3.65% | 9,200 | 72億7587万 | +0.99% | 30.79 | 2.9 |
08/04 | 1,938 | 2,047 | 1,919 | 1,974 | +3.4% | 12,300 | 70億1983万 | -2.71% | 29.71 | 2.79 |
08/03 | 1,971 | 1,971 | 1,870 | 1,909 | -3.34% | 12,900 | 67億8868万 | -5.91% | 28.73 | 2.7 |
08/02 | 2,005 | 2,046 | 1,965 | 1,975 | -3.66% | 5,700 | 70億2338万 | -2.76% | 29.72 | 2.8 |
08/01 | 2,051 | 2,099 | 2,001 | 2,050 | -0.05% | 3,900 | 72億9009万 | +0.99% | 30.85 | 2.9 |
07/31 | 2,105 | 2,105 | 2,051 | 2,051 | -0.19% | 4,300 | 72億9365万 | +1.18% | 30.87 | 2.9 |
07/28 | 2,082 | 2,083 | 2,022 | 2,055 | -3.52% | 7,400 | 73億788万 | +1.33% | 30.93 | 2.91 |
07/27 | 2,116 | 2,130 | 2,108 | 2,130 | +0.52% | 2,200 | 75億7459万 | +4.72% | 32.06 | 3.01 |
07/26 | 2,120 | 2,145 | 2,102 | 2,119 | -1.03% | 10,300 | 75億3547万 | +4.18% | 31.89 | 3 |
07/25 | 2,146 | 2,176 | 2,132 | 2,141 | +1.18% | 3,100 | 76億1370万 | +5.21% | 32.22 | 3.03 |
07/24 | 2,154 | 2,200 | 2,100 | 2,116 | -2.17% | 10,300 | 75億2480万 | +3.93% | 31.85 | 2.99 |
07/21 | 2,220 | 2,252 | 2,151 | 2,163 | -2.57% | 13,700 | 76億9194万 | +6.39% | 32.55 | 3.06 |
07/20 | 2,148 | 2,320 | 2,129 | 2,220 | +8.03% | 95,100 | 78億9464万 | +9.41% | 33.41 | 3.14 |
07/19 | 2,064 | 2,075 | 1,995 | 2,055 | +0.54% | 15,100 | 73億788万 | +2.04% | 30.93 | 2.91 |
07/18 | 1,907 | 2,044 | 1,907 | 2,044 | +5.25% | 11,300 | 72億6876万 | +1.74% | 30.76 | 2.89 |
07/14 | 1,973 | 1,991 | 1,925 | 1,942 | -0.97% | 7,900 | 69億603万 | -3.14% | 29.23 | 2.75 |
07/13 | 1,872 | 1,979 | 1,836 | 1,961 | +4.75% | 9,000 | 69億7360万 | -2.05% | 29.51 | 2.78 |
07/12 | 1,925 | 1,925 | 1,850 | 1,872 | -3.16% | 8,100 | 66億5710万 | -6.31% | 28.17 | 2.65 |
07/11 | 1,912 | 1,963 | 1,900 | 1,933 | +1.1% | 6,700 | 68億7403万 | -3.16% | 29.09 | 2.74 |
07/10 | 1,974 | 1,974 | 1,911 | 1,912 | -3.14% | 11,100 | 67億9935万 | -4.02% | 28.78 | 2.71 |
07/07 | 1,890 | 1,974 | 1,860 | 1,974 | +3.08% | 7,500 | 70億1983万 | -0.65% | 29.71 | 2.79 |
07/06 | 1,960 | 1,960 | 1,901 | 1,915 | -3.67% | 14,400 | 68億1001万 | -3.23% | 28.82 | 2.71 |
07/05 | 2,021 | 2,021 | 1,950 | 1,988 | -2.41% | 14,400 | 70億6961万 | +0.81% | 29.92 | 2.81 |
07/04 | 2,076 | 2,099 | 2,018 | 2,037 | -0.92% | 12,600 | 72億4386万 | +3.93% | 30.66 | 2.88 |
07/03 | 2,108 | 2,128 | 2,055 | 2,056 | -4.01% | 14,100 | 73億1143万 | +5.71% | 30.94 | 2.91 |
06/30 | 2,029 | 2,197 | 2,010 | 2,142 | +8.62% | 35,300 | 76億1726万 | +10.98% | 32.24 | 2.95 |
06/29 | 1,944 | 2,015 | 1,944 | 1,972 | +0.61% | 9,000 | 70億1271万 | +3.25% | 29.68 | 2.77 |
06/28 | 1,950 | 2,000 | 1,910 | 1,960 | +0.36% | 11,000 | 69億7004万 | +3.48% | 29.5 | 2.75 |
06/27 | 1,936 | 1,953 | 1,880 | 1,953 | -0.1% | 12,200 | 69億4515万 | +3.88% | 29.39 | 2.74 |
06/26 | 2,024 | 2,068 | 1,933 | 1,955 | -6.68% | 24,600 | 69億5226万 | +4.88% | 29.42 | 2.75 |
06/23 | 2,294 | 2,297 | 2,000 | 2,095 | -4.77% | 50,300 | 74億5012万 | +13.3% | 31.53 | 2.94 |
06/22 | 2,168 | 2,338 | 2,155 | 2,200 | +4.07% | 88,300 | 78億2352万 | +20.42% | 33.11 | 3.09 |
06/21 | 2,166 | 2,243 | 2,080 | 2,114 | -2.27% | 33,100 | 75億1431万 | +17.51% | 31.82 | 2.97 |
06/20 | 2,148 | 2,164 | 2,026 | 2,163 | +0.6% | 24,100 | 76億8848万 | +21.86% | 32.55 | 3.04 |
06/19 | 2,080 | 2,194 | 2,080 | 2,150 | +5.08% | 51,500 | 76億4227万 | +23% | 32.36 | 3.02 |
06/16 | 2,200 | 2,350 | 2,011 | 2,046 | -0.49% | 152,000 | 72億7260万 | +18.68% | 30.79 | 2.87 |
06/15 | 1,997 | 2,161 | 1,926 | 2,056 | +11.44% | 166,900 | 73億814万 | +20.8% | 30.94 | 2.89 |
06/14 | 1,921 | 1,922 | 1,840 | 1,845 | -4.65% | 18,200 | 65億5813万 | +9.82% | 27.77 | 2.59 |
06/13 | 1,984 | 1,984 | 1,810 | 1,935 | -0.62% | 62,200 | 68億7804万 | +16.08% | 29.12 | 2.72 |
06/12 | 1,897 | 1,966 | 1,892 | 1,947 | +4.12% | 37,800 | 69億2070万 | +17.79% | 29.3 | 2.74 |