PBR
2023/07/07~2023/12/01
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 |
12/01 | 25 | 25 | 23 | 23 | -8% | 6,956,500 | 50億580万 | -11.54% | - | 8.63 |
11/30 | 25 | 26 | 25 | 25 | 0% | 7,246,000 | 54億4109万 | -7.41% | - | 9.38 |
11/29 | 25 | 26 | 25 | 25 | 0% | 2,207,800 | 54億4109万 | -7.41% | - | 9.38 |
11/28 | 26 | 27 | 25 | 25 | -3.85% | 2,487,400 | 54億4109万 | -7.41% | - | 9.38 |
11/27 | 27 | 27 | 26 | 26 | 0% | 3,314,900 | 56億5873万 | -3.7% | - | 9.76 |
11/24 | 26 | 27 | 25 | 26 | +4% | 4,063,600 | 56億5873万 | -3.7% | - | 9.76 |
11/22 | 26 | 27 | 25 | 25 | -3.85% | 2,629,900 | 54億4109万 | -7.41% | - | 9.38 |
11/21 | 25 | 28 | 25 | 26 | 0% | 5,166,300 | 56億5873万 | -3.7% | - | 9.76 |
11/20 | 25 | 26 | 25 | 26 | 0% | 4,749,400 | 56億5873万 | -7.14% | - | 9.76 |
11/17 | 25 | 26 | 24 | 26 | 0% | 4,539,300 | 56億5873万 | -7.14% | - | 9.76 |
11/16 | 26 | 27 | 25 | 26 | 0% | 3,548,700 | 56億5873万 | -7.14% | - | 9.76 |
11/15 | 26 | 27 | 25 | 26 | 0% | 3,042,000 | 56億5873万 | -7.14% | - | 9.76 |
11/14 | 26 | 27 | 25 | 26 | -3.7% | 2,796,900 | 56億5873万 | -7.14% | - | 9.76 |
11/13 | 27 | 28 | 26 | 27 | -3.57% | 2,703,400 | 58億7637万 | -3.57% | - | 10.13 |
11/10 | 28 | 28 | 27 | 28 | 0% | 8,504,700 | 60億9402万 | 0% | - | 10.51 |
11/09 | 29 | 29 | 27 | 28 | 0% | 2,720,400 | 60億9402万 | 0% | - | 10.51 |
11/08 | 27 | 29 | 26 | 28 | +7.69% | 7,184,200 | 60億9402万 | 0% | - | 10.51 |
11/07 | 27 | 27 | 26 | 26 | 0% | 3,041,300 | 56億5873万 | -10.34% | - | 9.76 |
11/06 | 26 | 27 | 25 | 26 | 0% | 2,969,500 | 56億5873万 | -10.34% | - | 9.76 |
11/02 | 26 | 27 | 26 | 26 | 0% | 1,968,800 | 56億5873万 | -10.34% | - | 9.76 |
11/01 | 27 | 27 | 26 | 26 | -3.7% | 1,675,800 | 56億5873万 | -10.34% | - | 9.76 |
10/31 | 28 | 28 | 26 | 27 | -3.57% | 5,823,200 | 58億7637万 | -6.9% | - | 10.13 |
10/30 | 28 | 29 | 28 | 28 | 0% | 2,966,200 | 60億9402万 | -6.67% | - | 10.51 |
10/27 | 29 | 29 | 28 | 28 | -3.45% | 5,787,600 | 60億9402万 | -6.67% | - | 10.51 |
10/26 | 29 | 30 | 28 | 29 | -3.33% | 6,931,700 | 63億1166万 | -3.33% | - | 10.88 |
10/25 | 29 | 30 | 29 | 30 | +7.14% | 6,058,700 | 65億2931万 | 0% | - | 11.26 |
10/24 | 28 | 29 | 28 | 28 | -3.45% | 5,742,100 | 60億9402万 | -6.67% | - | 10.51 |
10/23 | 28 | 29 | 28 | 29 | 0% | 5,516,600 | 63億1166万 | -3.33% | - | 10.88 |
10/20 | 29 | 29 | 28 | 29 | 0% | 3,013,100 | 63億1166万 | -3.33% | - | 10.88 |
10/19 | 28 | 29 | 28 | 29 | 0% | 3,430,400 | 63億1166万 | -3.33% | - | 10.88 |
10/18 | 29 | 29 | 28 | 29 | 0% | 2,900,700 | 63億1166万 | -3.33% | - | 10.88 |
10/17 | 30 | 30 | 28 | 29 | -6.45% | 3,872,200 | 63億1166万 | -3.33% | - | 10.88 |
10/16 | 29 | 31 | 28 | 31 | +3.33% | 2,606,300 | 67億4695万 | +3.33% | - | 11.63 |
10/13 | 29 | 30 | 29 | 30 | 0% | 3,453,900 | 65億2931万 | 0% | - | 11.26 |
10/12 | 29 | 30 | 28 | 30 | 0% | 2,821,600 | 65億2931万 | 0% | - | 11.26 |
10/11 | 29 | 30 | 28 | 30 | 0% | 4,153,700 | 65億2931万 | 0% | - | 11.26 |
10/10 | 29 | 30 | 28 | 30 | +7.14% | 2,307,900 | 65億2931万 | 0% | - | 11.26 |
10/06 | 29 | 29 | 28 | 28 | -3.45% | 1,616,400 | 60億9402万 | -6.67% | - | 10.51 |
10/05 | 28 | 29 | 28 | 29 | +3.57% | 1,567,700 | 63億1166万 | -3.33% | - | 10.88 |
10/04 | 28 | 29 | 28 | 28 | -3.45% | 2,020,900 | 60億9402万 | -9.68% | - | 10.51 |
10/03 | 30 | 30 | 28 | 29 | -6.45% | 5,185,900 | 63億1166万 | -6.45% | - | 10.88 |
10/02 | 31 | 31 | 30 | 31 | -3.13% | 2,455,400 | 67億4695万 | 0% | - | 11.63 |
09/29 | 32 | 32 | 31 | 32 | 0% | 1,569,100 | 69億6459万 | +3.23% | - | 8.13 |
09/28 | 31 | 33 | 31 | 32 | +3.23% | 1,890,900 | 69億6459万 | +3.23% | - | 8.13 |
09/27 | 31 | 32 | 31 | 31 | 0% | 910,100 | 67億4695万 | 0% | - | 7.88 |
09/26 | 31 | 32 | 30 | 31 | 0% | 2,937,700 | 67億4695万 | +3.33% | - | 7.88 |
09/25 | 30 | 31 | 30 | 31 | 0% | 896,500 | 67億4695万 | +3.33% | - | 7.88 |
09/22 | 30 | 31 | 30 | 31 | 0% | 991,100 | 67億4695万 | +3.33% | - | 7.88 |
09/21 | 31 | 31 | 30 | 31 | 0% | 1,158,900 | 67億4695万 | +3.33% | - | 7.88 |
09/20 | 30 | 31 | 30 | 31 | +3.33% | 1,619,500 | 67億4695万 | +3.33% | - | 7.88 |
09/19 | 31 | 31 | 30 | 30 | 0% | 1,201,400 | 65億2931万 | 0% | - | 7.62 |
09/15 | 31 | 32 | 30 | 30 | -3.23% | 3,198,100 | 65億2931万 | 0% | - | 7.62 |
09/14 | 30 | 31 | 30 | 31 | +3.33% | 1,255,500 | 67億4695万 | +3.33% | - | 7.88 |
09/13 | 30 | 31 | 30 | 30 | 0% | 1,542,600 | 65億2931万 | 0% | - | 7.62 |
09/12 | 31 | 31 | 30 | 30 | 0% | 1,056,300 | 65億2931万 | 0% | - | 7.62 |
09/11 | 30 | 31 | 30 | 30 | -3.23% | 1,398,400 | 65億2931万 | 0% | - | 7.62 |
09/08 | 31 | 31 | 30 | 31 | +3.33% | 1,113,700 | 67億4695万 | +3.33% | - | 7.88 |
09/07 | 30 | 31 | 30 | 30 | 0% | 1,354,400 | 65億2931万 | 0% | - | 7.62 |
09/06 | 31 | 31 | 30 | 30 | 0% | 1,565,100 | 65億2931万 | 0% | - | 7.62 |
09/05 | 30 | 31 | 30 | 30 | -3.23% | 1,246,900 | 65億2931万 | -3.23% | - | 7.62 |
09/04 | 30 | 31 | 30 | 31 | 0% | 1,167,600 | 67億4695万 | 0% | - | 7.88 |
09/01 | 31 | 32 | 30 | 31 | 0% | 2,975,600 | 67億4695万 | 0% | - | 7.88 |
08/31 | 31 | 32 | 31 | 31 | 0% | 1,055,000 | 67億4695万 | 0% | - | 7.88 |
08/30 | 31 | 32 | 30 | 31 | +3.33% | 1,859,700 | 67億4695万 | 0% | - | 7.88 |
08/29 | 31 | 32 | 30 | 30 | -3.23% | 1,700,700 | 65億2931万 | -3.23% | - | 7.62 |
08/28 | 31 | 32 | 30 | 31 | 0% | 1,784,600 | 67億4695万 | 0% | - | 7.88 |
08/25 | 30 | 31 | 29 | 31 | +3.33% | 1,893,200 | 67億4695万 | 0% | - | 7.88 |
08/24 | 31 | 31 | 29 | 30 | 0% | 2,121,300 | 65億2931万 | -3.23% | - | 7.62 |
08/23 | 30 | 31 | 29 | 30 | +3.45% | 3,277,300 | 65億2931万 | -3.23% | - | 7.62 |
08/22 | 29 | 30 | 29 | 29 | 0% | 2,534,000 | 63億1166万 | -9.38% | - | 7.37 |
08/21 | 28 | 29 | 28 | 29 | +3.57% | 3,204,100 | 59億9266万 | -9.38% | - | 7 |
08/18 | 28 | 29 | 28 | 28 | 0% | 2,991,800 | 57億8602万 | -12.5% | - | 6.75 |
08/17 | 29 | 29 | 28 | 28 | -3.45% | 2,151,800 | 57億8602万 | -12.5% | - | 6.75 |
08/16 | 29 | 30 | 28 | 29 | -3.33% | 4,061,400 | 59億9266万 | -12.12% | - | 7 |
08/15 | 31 | 32 | 28 | 30 | -3.23% | 7,695,500 | 61億9931万 | -9.09% | - | 7.24 |
08/14 | 32 | 33 | 31 | 31 | 0% | 2,181,700 | 64億595万 | -6.06% | - | 7.48 |
08/10 | 31 | 33 | 31 | 31 | -3.13% | 3,042,900 | 64億595万 | -8.82% | - | 7.48 |
08/09 | 32 | 32 | 31 | 32 | 0% | 1,570,200 | 66億1259万 | -5.88% | - | 7.72 |
08/08 | 32 | 34 | 31 | 32 | +3.23% | 5,376,600 | 66億1259万 | -5.88% | - | 7.72 |
08/07 | 31 | 32 | 31 | 31 | -3.13% | 1,673,700 | 64億595万 | -11.43% | - | 7.48 |
08/04 | 31 | 32 | 31 | 32 | +3.23% | 3,152,800 | 66億1259万 | -8.57% | - | 7.72 |
08/03 | 32 | 33 | 31 | 31 | -6.06% | 4,344,200 | 64億595万 | -11.43% | - | 7.48 |
08/02 | 33 | 34 | 32 | 33 | 0% | 4,237,600 | 68億1924万 | -8.33% | - | 7.96 |
08/01 | 34 | 35 | 33 | 33 | -2.94% | 2,456,300 | 68億1924万 | -8.33% | - | 7.96 |
07/31 | 34 | 35 | 33 | 34 | +3.03% | 3,536,000 | 70億2588万 | -8.11% | - | 8.2 |
07/28 | 32 | 34 | 32 | 33 | 0% | 2,873,000 | 68億1924万 | -10.81% | - | 7.96 |
07/27 | 31 | 34 | 31 | 33 | +6.45% | 5,513,900 | 68億1924万 | -10.81% | - | 7.96 |
07/26 | 31 | 32 | 30 | 31 | -3.13% | 5,613,500 | 64億595万 | -18.42% | - | 7.48 |
07/25 | 32 | 33 | 31 | 32 | -3.03% | 6,450,300 | 66億1259万 | -15.79% | - | 7.72 |
07/24 | 32 | 33 | 31 | 33 | +3.13% | 3,707,600 | 68億1924万 | -15.38% | - | 7.96 |
07/21 | 34 | 34 | 32 | 32 | -3.03% | 8,250,500 | 66億1259万 | -17.95% | - | 7.72 |
07/20 | 34 | 35 | 33 | 33 | -2.94% | 6,304,300 | 68億1924万 | -17.5% | - | 7.96 |
07/19 | 35 | 36 | 34 | 34 | -2.86% | 5,793,900 | 70億2588万 | -15% | - | 8.2 |
07/18 | 35 | 37 | 35 | 35 | -5.41% | 4,088,600 | 72億3252万 | -12.5% | - | 8.44 |
07/14 | 35 | 37 | 35 | 37 | +2.78% | 4,623,000 | 76億4581万 | -7.5% | - | 8.93 |
07/13 | 36 | 37 | 35 | 36 | 0% | 4,502,000 | 74億3917万 | -12.2% | - | 8.68 |
07/12 | 36 | 38 | 36 | 36 | 0% | 3,660,800 | 74億3917万 | -12.2% | - | 8.68 |
07/11 | 37 | 38 | 36 | 36 | 0% | 3,794,500 | 74億3917万 | -12.2% | - | 8.68 |
07/10 | 38 | 39 | 36 | 36 | -5.26% | 4,117,600 | 74億3917万 | -12.2% | - | 8.68 |
07/07 | 38 | 39 | 37 | 38 | -2.56% | 3,545,300 | 78億5246万 | -7.32% | - | 9.17 |