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 | 1,896 | 1,904 | 1,877 | 1,904 | +0.42% | 37,800 | 169億8896万 | -0.73% | 11.2 | 0.39 |
10/30 | 1,900 | 1,908 | 1,884 | 1,896 | -0.47% | 87,000 | 169億1758万 | -1.35% | 11.15 | 0.39 |
10/27 | 1,896 | 1,906 | 1,885 | 1,905 | +2.09% | 38,000 | 169億9788万 | -1.09% | 11.2 | 0.39 |
10/26 | 1,884 | 1,903 | 1,862 | 1,866 | -1.79% | 32,000 | 166億4989万 | -3.32% | 10.97 | 0.38 |
10/25 | 1,891 | 1,911 | 1,891 | 1,900 | +0.53% | 24,100 | 169億5327万 | -1.81% | 11.17 | 0.39 |
10/24 | 1,880 | 1,891 | 1,847 | 1,890 | +0.53% | 36,300 | 168億6404万 | -2.53% | 11.12 | 0.38 |
10/23 | 1,910 | 1,910 | 1,879 | 1,880 | -2.08% | 33,900 | 167億7481万 | -3.19% | 11.06 | 0.38 |
10/20 | 1,899 | 1,922 | 1,895 | 1,920 | +0.84% | 25,800 | 171億3172万 | -1.34% | 11.29 | 0.39 |
10/19 | 1,899 | 1,913 | 1,894 | 1,904 | -0.57% | 23,200 | 169億8896万 | -2.26% | 11.2 | 0.39 |
10/18 | 1,939 | 1,939 | 1,908 | 1,915 | -0.05% | 17,300 | 170億8711万 | -1.74% | 11.26 | 0.39 |
10/17 | 1,907 | 1,945 | 1,907 | 1,916 | +0.52% | 20,600 | 170億9603万 | -1.74% | 11.27 | 0.39 |
10/16 | 1,925 | 1,931 | 1,900 | 1,906 | -1.19% | 25,400 | 170億680万 | -2.26% | 11.21 | 0.39 |
10/13 | 1,945 | 1,954 | 1,921 | 1,929 | -1.18% | 28,300 | 172億1203万 | -1.18% | 11.35 | 0.39 |
10/12 | 1,911 | 1,954 | 1,911 | 1,952 | +1.67% | 30,200 | 174億1725万 | 0% | 11.48 | 0.4 |
10/11 | 1,935 | 1,935 | 1,919 | 1,920 | -0.47% | 17,200 | 171億3172万 | -1.59% | 11.29 | 0.39 |
10/10 | 1,919 | 1,935 | 1,919 | 1,929 | +1.85% | 23,300 | 172億1203万 | -1.13% | 11.35 | 0.39 |
10/06 | 1,881 | 1,911 | 1,881 | 1,894 | +0.05% | 25,100 | 168億9973万 | -2.87% | 11.14 | 0.38 |
10/05 | 1,859 | 1,893 | 1,856 | 1,893 | +3.16% | 70,700 | 168億9081万 | -2.87% | 11.13 | 0.38 |
10/04 | 1,870 | 1,879 | 1,830 | 1,835 | -3.01% | 48,500 | 163億7329万 | -5.85% | 10.79 | 0.37 |
10/03 | 1,939 | 1,939 | 1,892 | 1,892 | -2.42% | 33,400 | 168億8189万 | -2.97% | 11.13 | 0.38 |
10/02 | 1,960 | 1,980 | 1,939 | 1,939 | -0.82% | 28,100 | 173億126万 | -0.51% | 11.4 | 0.39 |
09/29 | 1,992 | 2,002 | 1,949 | 1,955 | -1.86% | 34,200 | 174億4402万 | +0.51% | 11.5 | 0.4 |
09/28 | 1,980 | 2,020 | 1,980 | 1,992 | -1.24% | 48,400 | 177億7416万 | +2.68% | 11.72 | 0.41 |
09/27 | 1,993 | 2,017 | 1,987 | 2,017 | +1.1% | 44,400 | 179億9723万 | +4.35% | 11.86 | 0.42 |
09/26 | 2,022 | 2,022 | 1,985 | 1,995 | -1.09% | 46,300 | 178億93万 | +3.64% | 11.73 | 0.41 |
09/25 | 2,000 | 2,021 | 1,996 | 2,017 | +0.85% | 29,200 | 179億9723万 | +5.22% | 11.86 | 0.42 |
09/22 | 1,981 | 2,010 | 1,977 | 2,000 | +0.35% | 43,200 | 178億4555万 | +4.82% | 11.76 | 0.41 |
09/21 | 1,990 | 2,011 | 1,986 | 1,993 | +0.25% | 35,000 | 177億8309万 | +4.89% | 11.72 | 0.41 |
09/20 | 2,007 | 2,024 | 1,988 | 1,988 | -0.35% | 59,700 | 177億3847万 | +5.02% | 11.69 | 0.41 |
09/19 | 1,965 | 1,995 | 1,965 | 1,995 | +0.96% | 31,200 | 178億93万 | +5.78% | 11.73 | 0.41 |
09/15 | 1,991 | 1,996 | 1,969 | 1,976 | -0.25% | 44,700 | 176億3140万 | +5.11% | 11.62 | 0.41 |
09/14 | 1,944 | 1,987 | 1,944 | 1,981 | +1.28% | 26,700 | 176億7601万 | +5.6% | 11.65 | 0.41 |
09/13 | 1,936 | 1,961 | 1,927 | 1,956 | +0.82% | 47,800 | 174億5294万 | +4.49% | 11.5 | 0.4 |
09/12 | 1,936 | 1,946 | 1,928 | 1,940 | +0.21% | 23,000 | 173億1018万 | +3.74% | 11.41 | 0.4 |
09/11 | 1,930 | 1,942 | 1,918 | 1,936 | +0.52% | 24,500 | 172億7449万 | +3.64% | 11.39 | 0.4 |
09/08 | 1,944 | 1,945 | 1,920 | 1,926 | -0.77% | 42,900 | 171億8526万 | +3.16% | 11.33 | 0.4 |
09/07 | 1,919 | 1,949 | 1,917 | 1,941 | +0.67% | 40,100 | 173億1910万 | +4.08% | 11.42 | 0.4 |
09/06 | 1,921 | 1,930 | 1,913 | 1,928 | -0.05% | 26,200 | 172億311万 | +3.32% | 11.34 | 0.4 |
09/05 | 1,923 | 1,929 | 1,908 | 1,929 | +0.05% | 29,500 | 172億1203万 | +3.27% | 11.35 | 0.4 |
09/04 | 1,896 | 1,931 | 1,893 | 1,928 | +1.9% | 40,000 | 172億311万 | +3.16% | 11.34 | 0.4 |
09/01 | 1,875 | 1,892 | 1,875 | 1,892 | +0.37% | 19,700 | 168億8189万 | +1.18% | 11.13 | 0.39 |
08/31 | 1,874 | 1,891 | 1,874 | 1,885 | +0.37% | 23,800 | 168億1943万 | +0.69% | 11.09 | 0.39 |
08/30 | 1,880 | 1,885 | 1,874 | 1,878 | +0.27% | 19,700 | 167億5697万 | +0.21% | 11.05 | 0.39 |
08/29 | 1,865 | 1,880 | 1,863 | 1,873 | +0.75% | 35,800 | 167億1235万 | -0.16% | 11.02 | 0.39 |
08/28 | 1,845 | 1,863 | 1,842 | 1,859 | +1.42% | 22,900 | 165億8743万 | -1.01% | 10.93 | 0.38 |
08/25 | 1,827 | 1,839 | 1,821 | 1,833 | -0.22% | 12,600 | 163億5544万 | -2.5% | 10.78 | 0.38 |
08/24 | 1,815 | 1,842 | 1,815 | 1,837 | +0.55% | 21,200 | 163億9113万 | -2.39% | 10.8 | 0.38 |
08/23 | 1,806 | 1,827 | 1,799 | 1,827 | +0.94% | 25,900 | 163億190万 | -3.08% | 10.75 | 0.38 |
08/22 | 1,808 | 1,814 | 1,802 | 1,810 | +0.33% | 17,400 | 161億5022万 | -4.03% | 10.65 | 0.37 |
08/21 | 1,805 | 1,811 | 1,800 | 1,804 | +0.45% | 17,100 | 160億9668万 | -4.45% | 10.61 | 0.37 |
08/18 | 1,780 | 1,804 | 1,780 | 1,796 | +0.06% | 32,300 | 160億2530万 | -5.02% | 10.56 | 0.37 |
08/17 | 1,802 | 1,806 | 1,770 | 1,795 | -0.61% | 56,300 | 160億1638万 | -5.23% | 10.56 | 0.37 |
08/16 | 1,820 | 1,820 | 1,794 | 1,806 | -1.31% | 58,100 | 161億1453万 | -4.85% | 10.62 | 0.37 |
08/15 | 1,833 | 1,842 | 1,819 | 1,830 | -0.05% | 37,900 | 163億2867万 | -3.84% | 10.76 | 0.38 |
08/14 | 1,867 | 1,869 | 1,825 | 1,831 | -1.93% | 54,800 | 163億3760万 | -3.93% | 10.77 | 0.38 |
08/10 | 1,888 | 1,889 | 1,847 | 1,867 | -1.06% | 50,100 | 166億5882万 | -2.25% | 10.98 | 0.38 |
08/09 | 1,909 | 1,909 | 1,877 | 1,887 | -1.15% | 30,500 | 168億3727万 | -1.31% | 11.1 | 0.39 |
08/08 | 1,901 | 1,914 | 1,901 | 1,909 | +0.42% | 19,400 | 170億3357万 | -0.26% | 11.23 | 0.39 |
08/07 | 1,881 | 1,903 | 1,878 | 1,901 | +0.42% | 19,500 | 169億6219万 | -0.73% | 11.18 | 0.39 |
08/04 | 1,882 | 1,906 | 1,876 | 1,893 | +0.26% | 26,200 | 168億9081万 | -1.1% | 11.13 | 0.39 |
08/03 | 1,944 | 1,944 | 1,882 | 1,888 | -3.72% | 47,200 | 168億4619万 | -1.36% | 11.1 | 0.39 |
08/02 | 1,971 | 1,989 | 1,961 | 1,961 | -0.76% | 51,200 | 174億9756万 | +2.46% | 11.53 | 0.4 |
08/01 | 1,957 | 1,976 | 1,954 | 1,976 | +0.97% | 27,600 | 176億3140万 | +3.46% | 11.62 | 0.41 |
07/31 | 1,953 | 1,963 | 1,945 | 1,957 | +0.62% | 37,000 | 174億6187万 | +2.68% | 11.51 | 0.4 |
07/28 | 1,927 | 1,950 | 1,926 | 1,945 | +0.26% | 27,700 | 173億5479万 | +2.26% | 11.44 | 0.4 |
07/27 | 1,944 | 1,950 | 1,933 | 1,940 | -0.05% | 20,300 | 173億1018万 | +2.21% | 11.41 | 0.4 |
07/26 | 1,943 | 1,949 | 1,932 | 1,941 | +0.21% | 18,900 | 173億1910万 | +2.37% | 11.42 | 0.4 |
07/25 | 1,930 | 1,942 | 1,921 | 1,937 | +1.1% | 17,400 | 172億8341万 | +2.27% | 11.39 | 0.4 |
07/24 | 1,935 | 1,935 | 1,909 | 1,916 | +0.42% | 22,200 | 170億9603万 | +1.27% | 11.27 | 0.39 |
07/21 | 1,896 | 1,909 | 1,889 | 1,908 | +0.69% | 34,000 | 170億2465万 | +0.9% | 11.22 | 0.39 |
07/20 | 1,899 | 1,907 | 1,888 | 1,895 | -0.26% | 30,800 | 169億865万 | +0.32% | 11.15 | 0.39 |
07/19 | 1,887 | 1,900 | 1,880 | 1,900 | +1.82% | 20,300 | 169億5327万 | +0.69% | 11.17 | 0.39 |
07/18 | 1,872 | 1,879 | 1,860 | 1,866 | +0.54% | 12,900 | 166億4989万 | -1.01% | 10.97 | 0.38 |
07/14 | 1,871 | 1,871 | 1,851 | 1,856 | -0.59% | 18,800 | 165億6067万 | -1.54% | 10.92 | 0.38 |
07/13 | 1,876 | 1,880 | 1,860 | 1,867 | -0.48% | 28,300 | 166億5882万 | -0.85% | 10.98 | 0.38 |
07/12 | 1,923 | 1,923 | 1,876 | 1,876 | -1.52% | 21,400 | 167億3912万 | -0.27% | 11.03 | 0.39 |
07/11 | 1,923 | 1,938 | 1,897 | 1,905 | -0.73% | 27,000 | 169億9788万 | +1.44% | 11.2 | 0.39 |
07/10 | 1,923 | 1,935 | 1,918 | 1,919 | 0% | 25,200 | 171億2280万 | +2.35% | 11.29 | 0.39 |
07/07 | 1,910 | 1,938 | 1,905 | 1,919 | 0% | 28,200 | 171億2280万 | +2.51% | 11.29 | 0.39 |
07/06 | 1,930 | 1,942 | 1,918 | 1,919 | -0.57% | 32,200 | 171億2280万 | +2.84% | 11.29 | 0.39 |
07/05 | 1,920 | 1,933 | 1,916 | 1,930 | +0.57% | 24,500 | 172億2095万 | +3.76% | 11.35 | 0.4 |
07/04 | 1,930 | 1,937 | 1,917 | 1,919 | -0.57% | 23,200 | 171億2280万 | +3.45% | 11.29 | 0.39 |
07/03 | 1,917 | 1,932 | 1,916 | 1,930 | +2.12% | 45,300 | 172億2095万 | +4.32% | 11.35 | 0.4 |
06/30 | 1,896 | 1,896 | 1,871 | 1,890 | +0.05% | 26,000 | 168億6404万 | +2.44% | 11.12 | 0.39 |
06/29 | 1,900 | 1,900 | 1,886 | 1,889 | -0.32% | 18,900 | 168億5512万 | +2.55% | 11.11 | 0.39 |
06/28 | 1,882 | 1,896 | 1,871 | 1,895 | +1.72% | 28,900 | 169億865万 | +3.05% | 11.15 | 0.39 |
06/27 | 1,869 | 1,872 | 1,857 | 1,863 | -0.32% | 14,500 | 166億2312万 | +1.53% | 10.96 | 0.39 |
06/26 | 1,864 | 1,886 | 1,852 | 1,869 | +0.81% | 19,400 | 166億7666万 | +1.96% | 10.99 | 0.39 |
06/23 | 1,863 | 1,882 | 1,847 | 1,854 | 0% | 26,200 | 165億4282万 | +1.2% | 10.9 | 0.39 |
06/22 | 1,892 | 1,892 | 1,852 | 1,854 | -1.44% | 28,600 | 165億4282万 | +1.26% | 10.9 | 0.39 |
06/21 | 1,896 | 1,901 | 1,880 | 1,881 | -0.95% | 25,900 | 167億8373万 | +2.9% | 11.06 | 0.39 |
06/20 | 1,880 | 1,899 | 1,880 | 1,899 | +0.37% | 26,800 | 169億4434万 | +4.05% | 11.17 | 0.39 |
06/19 | 1,900 | 1,901 | 1,882 | 1,892 | +0.42% | 48,300 | 168億8189万 | +3.9% | 11.13 | 0.39 |
06/16 | 1,867 | 1,884 | 1,862 | 1,884 | +1.4% | 35,400 | 168億1050万 | +3.69% | 11.08 | 0.39 |
06/15 | 1,853 | 1,863 | 1,847 | 1,858 | +0.27% | 30,800 | 165億7851万 | +2.37% | 10.93 | 0.39 |
06/14 | 1,849 | 1,853 | 1,841 | 1,853 | +0.32% | 25,700 | 165億3390万 | +2.09% | 10.9 | 0.39 |
06/13 | 1,850 | 1,855 | 1,845 | 1,847 | -0.05% | 24,600 | 164億8036万 | +1.76% | 10.86 | 0.38 |
06/12 | 1,830 | 1,848 | 1,830 | 1,848 | +1.48% | 30,500 | 164億8928万 | +1.76% | 10.87 | 0.38 |
06/09 | 1,823 | 1,827 | 1,813 | 1,821 | +0.89% | 23,800 | 162億4837万 | +0.28% | 10.71 | 0.38 |
06/08 | 1,804 | 1,819 | 1,797 | 1,805 | -0.22% | 42,400 | 161億560万 | -0.72% | 10.62 | 0.38 |