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 | 391 | 409 | 389 | 406 | +5.18% | 47,400 | 66億6168万 | -1.46% | - | 4.9 |
11/01 | 390 | 390 | 380 | 386 | +0.78% | 34,600 | 63億3352万 | -6.31% | - | 4.66 |
10/31 | 368 | 387 | 366 | 383 | +3.51% | 69,100 | 62億8430万 | -7.26% | - | 4.62 |
10/30 | 396 | 396 | 370 | 370 | -6.57% | 102,000 | 60億7099万 | -10.63% | - | 4.47 |
10/27 | 391 | 399 | 390 | 396 | +0.76% | 29,500 | 64億9760万 | -4.81% | - | 4.78 |
10/26 | 387 | 396 | 387 | 393 | -0.51% | 29,700 | 64億4838万 | -5.76% | - | 4.75 |
10/25 | 408 | 409 | 392 | 395 | -0.75% | 50,100 | 64億8119万 | -5.5% | - | 4.77 |
10/24 | 399 | 407 | 385 | 398 | +1.79% | 88,400 | 65億3042万 | -5.01% | - | 4.81 |
10/23 | 400 | 411 | 390 | 391 | -2.74% | 92,000 | 64億1556万 | -6.9% | - | 4.72 |
10/20 | 406 | 408 | 398 | 402 | -2.19% | 73,400 | 65億9605万 | -4.74% | - | 4.85 |
10/19 | 422 | 423 | 411 | 411 | -4.42% | 32,900 | 67億4372万 | -2.84% | - | 4.96 |
10/18 | 431 | 442 | 422 | 430 | -0.23% | 51,500 | 70億5548万 | +1.42% | - | 5.19 |
10/17 | 437 | 454 | 431 | 431 | +0.23% | 104,100 | 70億7189万 | +1.65% | - | 5.2 |
10/16 | 444 | 467 | 428 | 430 | -3.15% | 125,900 | 70億5548万 | +1.18% | - | 5.19 |
10/13 | 431 | 463 | 420 | 444 | +1.37% | 354,600 | 72億8519万 | +4.23% | - | 5.36 |
10/12 | 422 | 440 | 419 | 438 | +4.29% | 162,900 | 71億8674万 | +2.82% | - | 5.29 |
10/11 | 425 | 426 | 418 | 420 | -1.18% | 41,100 | 68億9140万 | -1.64% | - | 5.07 |
10/10 | 417 | 426 | 416 | 425 | +1.19% | 32,000 | 69億7344万 | -0.93% | - | 5.13 |
10/06 | 407 | 420 | 406 | 420 | +2.94% | 22,000 | 68億9140万 | -2.55% | - | 5.07 |
10/05 | 400 | 412 | 396 | 408 | +3.29% | 86,100 | 66億9450万 | -5.99% | - | 4.93 |
10/04 | 400 | 406 | 395 | 395 | -1.99% | 104,700 | 64億8119万 | -9.4% | - | 4.77 |
10/03 | 420 | 426 | 403 | 403 | -5.62% | 79,700 | 66億1246万 | -8.2% | - | 4.87 |
10/02 | 450 | 450 | 424 | 427 | -3.39% | 31,200 | 70億625万 | -3.17% | - | 5.16 |
09/29 | 450 | 453 | 437 | 442 | -0.67% | 51,100 | 72億5238万 | -0.23% | - | 5.34 |
09/28 | 430 | 447 | 425 | 445 | +3.97% | 106,700 | 73億160万 | +0.45% | - | 5.37 |
09/27 | 401 | 430 | 401 | 428 | +6.73% | 54,200 | 70億2266万 | -3.39% | - | 5.17 |
09/26 | 407 | 407 | 401 | 401 | -1.23% | 40,300 | 65億7964万 | -9.68% | - | 4.84 |
09/25 | 415 | 415 | 402 | 406 | -2.64% | 68,500 | 66億6168万 | -9.17% | - | 4.9 |
09/22 | 408 | 421 | 407 | 417 | +0.48% | 53,200 | 68億4217万 | -6.92% | - | 5.04 |
09/21 | 420 | 420 | 408 | 415 | -2.35% | 81,700 | 68億936万 | -7.37% | - | 5.01 |
09/20 | 420 | 427 | 420 | 425 | +1.19% | 18,300 | 69億7344万 | -5.35% | - | 5.13 |
09/19 | 431 | 431 | 416 | 420 | -3.67% | 105,400 | 68億9140万 | -6.46% | - | 5.07 |
09/15 | 443 | 443 | 430 | 436 | +0.23% | 21,200 | 71億5393万 | -2.9% | - | 5.26 |
09/14 | 434 | 443 | 428 | 435 | 0% | 34,000 | 71億3752万 | -3.12% | - | 5.25 |
09/13 | 434 | 439 | 428 | 435 | +0.93% | 26,100 | 71億3752万 | -3.33% | - | 5.25 |
09/12 | 432 | 447 | 430 | 431 | -0.23% | 34,800 | 70億7189万 | -4.01% | - | 5.2 |
09/11 | 442 | 449 | 432 | 432 | -1.82% | 37,700 | 70億8829万 | -3.79% | - | 5.22 |
09/08 | 443 | 445 | 437 | 440 | -3.3% | 63,700 | 72億1956万 | -2% | - | 5.31 |
09/07 | 462 | 462 | 448 | 455 | -1.73% | 44,700 | 74億6568万 | +1.34% | - | 5.49 |
09/06 | 466 | 466 | 457 | 463 | +0.22% | 23,700 | 75億9695万 | +3.35% | - | 5.59 |
09/05 | 459 | 468 | 457 | 462 | +0.22% | 21,800 | 75億8054万 | +3.13% | - | 5.58 |
09/04 | 480 | 480 | 454 | 461 | -3.76% | 94,000 | 75億6413万 | +3.13% | - | 5.57 |
09/01 | 483 | 483 | 465 | 479 | +0.21% | 41,300 | 78億5947万 | +7.4% | - | 5.78 |
08/31 | 468 | 485 | 466 | 478 | +3.91% | 62,300 | 78億4307万 | +7.66% | - | 5.63 |
08/30 | 480 | 480 | 460 | 460 | -2.54% | 72,400 | 75億4772万 | +3.84% | - | 5.42 |
08/29 | 468 | 481 | 467 | 472 | +0.85% | 52,400 | 77億4462万 | +6.79% | - | 5.56 |
08/28 | 462 | 477 | 461 | 468 | +1.74% | 50,500 | 76億7899万 | +5.88% | - | 5.51 |
08/25 | 447 | 461 | 438 | 460 | +2% | 68,700 | 75億4772万 | +4.07% | - | 5.42 |
08/24 | 459 | 461 | 450 | 451 | -1.31% | 46,900 | 74億5万 | +2.27% | - | 5.31 |
08/23 | 446 | 464 | 446 | 457 | +1.78% | 47,300 | 74億9850万 | +3.39% | - | 5.39 |
08/22 | 464 | 464 | 446 | 449 | -1.75% | 37,700 | 73億6723万 | +1.35% | - | 5.29 |
08/21 | 454 | 465 | 448 | 457 | +2.47% | 59,200 | 74億9850万 | +2.93% | - | 5.39 |
08/18 | 424 | 454 | 418 | 446 | +5.19% | 183,400 | 73億1801万 | 0% | - | 5.26 |
08/17 | 415 | 425 | 407 | 424 | +1.19% | 123,400 | 69億5703万 | -6.19% | - | 5 |
08/16 | 426 | 430 | 413 | 419 | -2.56% | 53,300 | 68億7499万 | -8.71% | - | 4.94 |
08/15 | 436 | 436 | 411 | 430 | +1.65% | 102,200 | 70億5548万 | -7.73% | - | 5.07 |
08/14 | 442 | 444 | 418 | 423 | -4.73% | 113,000 | 69億4062万 | -10.76% | - | 4.98 |
08/10 | 441 | 447 | 434 | 444 | +0.45% | 51,400 | 72億8519万 | -7.88% | - | 5.23 |
08/09 | 433 | 442 | 429 | 442 | +2.08% | 31,600 | 72億5238万 | -9.98% | - | 5.21 |
08/08 | 434 | 438 | 424 | 433 | +0.7% | 33,000 | 71億470万 | -13.23% | - | 5.1 |
08/07 | 424 | 436 | 416 | 430 | +0.23% | 49,900 | 70億5548万 | -15.35% | - | 5.07 |
08/04 | 429 | 429 | 422 | 429 | -1.38% | 38,500 | 70億3907万 | -16.86% | - | 5.06 |
08/03 | 427 | 435 | 426 | 435 | +0.23% | 38,100 | 71億3752万 | -16.83% | - | 5.13 |
08/02 | 444 | 444 | 432 | 434 | -3.34% | 58,300 | 71億2111万 | -17.96% | - | 5.11 |
08/01 | 447 | 454 | 441 | 449 | -0.22% | 38,200 | 73億6723万 | -15.92% | - | 5.29 |
07/31 | 435 | 450 | 433 | 450 | +4.17% | 63,800 | 73億8364万 | -16.36% | - | 5.3 |
07/28 | 435 | 439 | 425 | 432 | -1.82% | 79,400 | 70億8829万 | -20.3% | - | 5.09 |
07/27 | 435 | 443 | 433 | 440 | +0.46% | 65,300 | 72億1956万 | -19.56% | - | 5.18 |
07/26 | 444 | 447 | 437 | 438 | -1.35% | 39,800 | 71億8674万 | -20.65% | - | 5.16 |
07/25 | 458 | 458 | 439 | 444 | -3.9% | 128,800 | 72億8519万 | -20.43% | - | 5.23 |
07/24 | 458 | 468 | 458 | 462 | -0.22% | 60,600 | 75億8054万 | -17.94% | - | 5.44 |
07/21 | 447 | 469 | 444 | 463 | +2.21% | 163,300 | 75億9695万 | -18.2% | - | 5.46 |
07/20 | 467 | 473 | 451 | 453 | -3.41% | 182,200 | 74億3286万 | -20.39% | - | 5.34 |
07/19 | 474 | 482 | 466 | 469 | -1.47% | 163,100 | 76億9539万 | -18.15% | - | 5.53 |
07/18 | 488 | 530 | 470 | 476 | -2.46% | 400,300 | 78億1025万 | -17.36% | - | 5.61 |
07/14 | 476 | 501 | 460 | 488 | -0.81% | 418,000 | 80億715万 | -15.57% | - | 5.75 |
07/13 | 512 | 522 | 492 | 492 | -16.89% | 225,200 | 80億7278万 | -15.03% | - | 5.8 |
07/12 | 608 | 611 | 581 | 592 | -2.47% | 149,900 | 97億1359万 | +1.89% | - | 6.98 |
07/11 | 598 | 620 | 598 | 607 | +1% | 109,100 | 99億5971万 | +4.84% | - | 7.15 |
07/10 | 618 | 622 | 581 | 601 | -2.91% | 178,000 | 98億6126万 | +4.16% | - | 7.08 |
07/07 | 618 | 632 | 616 | 619 | -1.75% | 92,900 | 101億5661万 | +7.84% | - | 7.29 |
07/06 | 638 | 647 | 618 | 630 | -3.96% | 140,600 | 103億3710万 | +10.33% | - | 7.42 |
07/05 | 665 | 678 | 637 | 656 | +1.55% | 261,900 | 107億6371万 | +15.7% | - | 7.73 |
07/04 | 647 | 654 | 630 | 646 | -1.22% | 165,100 | 105億9963万 | +14.95% | - | 7.61 |
07/03 | 650 | 657 | 633 | 654 | +0.93% | 238,400 | 107億3089万 | +17.63% | - | 7.71 |
06/30 | 605 | 648 | 595 | 648 | +10.77% | 346,600 | 106億3244万 | +17.82% | - | 7.64 |
06/29 | 600 | 623 | 585 | 585 | -2.66% | 285,500 | 95億9873万 | +7.73% | - | 6.89 |
06/28 | 560 | 608 | 560 | 601 | +8.68% | 664,700 | 98億6126万 | +11.5% | - | 7.08 |
06/27 | 538 | 569 | 533 | 553 | +1.84% | 64,400 | 90億7367万 | +3.17% | - | 6.52 |
06/26 | 551 | 557 | 534 | 543 | -3.21% | 55,700 | 89億959万 | +1.5% | - | 6.4 |
06/23 | 570 | 583 | 549 | 561 | -0.88% | 122,300 | 92億494万 | +4.86% | - | 6.61 |
06/22 | 565 | 575 | 562 | 566 | +0.18% | 39,900 | 92億8698万 | +5.79% | - | 6.67 |
06/21 | 566 | 575 | 563 | 565 | -1.74% | 59,200 | 92億7057万 | +5.61% | - | 6.66 |
06/20 | 570 | 575 | 551 | 575 | +1.77% | 51,500 | 94億3465万 | +7.88% | - | 6.78 |
06/19 | 552 | 576 | 546 | 565 | +3.1% | 116,000 | 92億7057万 | +6.2% | - | 6.66 |
06/16 | 537 | 551 | 537 | 548 | +2.05% | 29,300 | 89億9163万 | +3.2% | - | 6.46 |
06/15 | 553 | 553 | 535 | 537 | -2.01% | 45,700 | 88億1114万 | +0.94% | - | 6.33 |
06/14 | 541 | 555 | 541 | 548 | +1.29% | 73,100 | 89億9163万 | +2.62% | - | 6.46 |
06/13 | 526 | 555 | 526 | 541 | +2.85% | 107,600 | 88億7678万 | +1.12% | - | 6.38 |
06/12 | 520 | 530 | 510 | 526 | +1.54% | 43,900 | 86億3066万 | -2.05% | - | 6.2 |