PBR
2023/05/31~2023/10/23
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 |
10/23 | 2,095 | 2,118 | 2,086 | 2,103 | -0.66% | 48,100 | 478億5965万 | -4.71% | 5 | 1.47 |
10/20 | 2,113 | 2,129 | 2,087 | 2,117 | -0.94% | 47,700 | 481億7826万 | -4.47% | 5.04 | 1.48 |
10/19 | 2,135 | 2,159 | 2,135 | 2,137 | -1.61% | 26,300 | 486億3341万 | -4% | 5.09 | 1.49 |
10/18 | 2,156 | 2,172 | 2,128 | 2,172 | +0.6% | 40,000 | 494億2994万 | -2.86% | 5.17 | 1.51 |
10/17 | 2,123 | 2,185 | 2,123 | 2,159 | +1.46% | 36,800 | 491億3409万 | -3.74% | 5.14 | 1.51 |
10/16 | 2,113 | 2,140 | 2,113 | 2,128 | -0.98% | 40,300 | 484億2859万 | -5.55% | 5.06 | 1.48 |
10/13 | 2,181 | 2,185 | 2,132 | 2,149 | -2.41% | 74,600 | 489億651万 | -5.12% | 5.11 | 1.5 |
10/12 | 2,209 | 2,224 | 2,168 | 2,202 | -0.59% | 48,700 | 501億1267万 | -3.25% | 5.24 | 1.54 |
10/11 | 2,277 | 2,279 | 2,206 | 2,215 | -1.2% | 84,500 | 504億852万 | -3.06% | 5.27 | 1.54 |
10/10 | 2,173 | 2,248 | 2,173 | 2,242 | +3.6% | 70,200 | 510億2298万 | -2.22% | 5.34 | 1.56 |
10/06 | 2,196 | 2,206 | 2,164 | 2,164 | -1.46% | 38,700 | 492億4787万 | -5.91% | 5.15 | 1.51 |
10/05 | 2,171 | 2,196 | 2,163 | 2,196 | +1.71% | 49,100 | 499億7612万 | -4.89% | 5.23 | 1.53 |
10/04 | 2,112 | 2,172 | 2,110 | 2,159 | +0.33% | 74,700 | 491億3409万 | -6.82% | 5.14 | 1.51 |
10/03 | 2,198 | 2,207 | 2,149 | 2,152 | -2.23% | 69,800 | 489億7478万 | -7.56% | 5.12 | 1.5 |
10/02 | 2,289 | 2,292 | 2,201 | 2,201 | -2.48% | 69,300 | 500億8991万 | -5.86% | 5.24 | 1.53 |
09/29 | 2,237 | 2,283 | 2,226 | 2,257 | +0.89% | 50,000 | 513億6435万 | -3.88% | 5.36 | 1.59 |
09/28 | 2,236 | 2,263 | 2,220 | 2,237 | -1.11% | 48,000 | 509億919万 | -4.97% | 5.31 | 1.57 |
09/27 | 2,222 | 2,263 | 2,219 | 2,262 | +1.07% | 156,600 | 514億7814万 | -4.23% | 5.37 | 1.59 |
09/26 | 2,276 | 2,276 | 2,238 | 2,238 | -1.8% | 68,600 | 509億3195万 | -5.57% | 5.32 | 1.58 |
09/25 | 2,272 | 2,290 | 2,257 | 2,279 | +0.49% | 32,600 | 518億6502万 | -4.16% | 5.41 | 1.6 |
09/22 | 2,228 | 2,282 | 2,212 | 2,268 | +0.89% | 88,400 | 516億1469万 | -4.83% | 5.39 | 1.6 |
09/21 | 2,263 | 2,271 | 2,239 | 2,248 | -0.84% | 47,600 | 511億5953万 | -5.98% | 5.34 | 1.58 |
09/20 | 2,277 | 2,296 | 2,265 | 2,267 | -1.43% | 54,400 | 515億9193万 | -5.5% | 5.38 | 1.6 |
09/19 | 2,313 | 2,313 | 2,262 | 2,300 | -1.33% | 88,800 | 523億4294万 | -4.41% | 5.46 | 1.62 |
09/15 | 2,326 | 2,339 | 2,297 | 2,331 | +1% | 113,800 | 530億4843万 | -3.4% | 5.54 | 1.64 |
09/14 | 2,377 | 2,384 | 2,251 | 2,308 | -3.39% | 131,400 | 525億2500万 | -4.51% | 5.48 | 1.62 |
09/13 | 2,373 | 2,393 | 2,360 | 2,389 | +0.21% | 45,000 | 543億6838万 | -1.44% | 5.67 | 1.68 |
09/12 | 2,386 | 2,402 | 2,364 | 2,384 | +1.92% | 50,800 | 542億5459万 | -1.81% | 5.66 | 1.68 |
09/11 | 2,395 | 2,405 | 2,333 | 2,339 | -2.74% | 89,300 | 532億3049万 | -3.82% | 5.56 | 1.65 |
09/08 | 2,428 | 2,462 | 2,395 | 2,405 | -0.87% | 54,400 | 547億3250万 | -1.35% | 5.71 | 1.69 |
09/07 | 2,427 | 2,432 | 2,415 | 2,426 | -0.08% | 38,000 | 552億1042万 | -0.57% | 5.76 | 1.71 |
09/06 | 2,427 | 2,437 | 2,407 | 2,428 | +0.33% | 41,300 | 552億5593万 | -0.61% | 5.77 | 1.71 |
09/05 | 2,422 | 2,434 | 2,403 | 2,420 | +0.08% | 27,100 | 550億7387万 | -1.14% | 5.75 | 1.7 |
09/04 | 2,420 | 2,438 | 2,403 | 2,418 | -0.21% | 55,800 | 550億2836万 | -1.51% | 5.74 | 1.7 |
09/01 | 2,390 | 2,436 | 2,390 | 2,423 | +1.25% | 70,800 | 551億4214万 | -1.54% | 5.76 | 1.71 |
08/31 | 2,403 | 2,423 | 2,393 | 2,393 | -0.42% | 64,400 | 544億5941万 | -3.08% | 5.68 | 1.68 |
08/30 | 2,431 | 2,431 | 2,392 | 2,403 | -1.15% | 52,600 | 546億8699万 | -3.14% | 5.71 | 1.69 |
08/29 | 2,409 | 2,433 | 2,402 | 2,431 | +1.17% | 50,900 | 553億2421万 | -2.37% | 5.77 | 1.71 |
08/28 | 2,438 | 2,446 | 2,392 | 2,403 | -1.27% | 41,400 | 546億8699万 | -3.92% | 5.71 | 1.69 |
08/25 | 2,402 | 2,446 | 2,372 | 2,434 | +0.58% | 48,900 | 553億9248万 | -3.11% | 5.78 | 1.71 |
08/24 | 2,433 | 2,456 | 2,417 | 2,420 | -0.82% | 42,400 | 550億7387万 | -3.97% | 5.75 | 1.7 |
08/23 | 2,450 | 2,450 | 2,423 | 2,440 | -0.41% | 37,100 | 555億2903万 | -3.52% | 5.8 | 1.72 |
08/22 | 2,432 | 2,465 | 2,424 | 2,450 | +0.74% | 60,600 | 557億5661万 | -3.47% | 5.82 | 1.72 |
08/21 | 2,410 | 2,435 | 2,390 | 2,432 | +1.12% | 44,400 | 553億4696万 | -4.44% | 5.78 | 1.71 |
08/18 | 2,435 | 2,440 | 2,389 | 2,405 | -2.67% | 53,500 | 547億3250万 | -5.76% | 5.71 | 1.69 |
08/17 | 2,426 | 2,471 | 2,419 | 2,471 | +0.86% | 46,900 | 562億3452万 | -3.44% | 5.87 | 1.74 |
08/16 | 2,441 | 2,468 | 2,434 | 2,450 | -0.04% | 64,300 | 557億5661万 | -4.45% | 5.82 | 1.72 |
08/15 | 2,465 | 2,474 | 2,449 | 2,451 | -0.41% | 32,200 | 557億7936万 | -4.7% | 5.82 | 1.73 |
08/14 | 2,454 | 2,482 | 2,452 | 2,461 | +0.45% | 35,400 | 560億694万 | -4.61% | 5.85 | 1.73 |
08/10 | 2,460 | 2,468 | 2,443 | 2,450 | -1.21% | 59,600 | 557億5661万 | -5.33% | 5.82 | 1.72 |
08/09 | 2,470 | 2,495 | 2,456 | 2,480 | +0.28% | 40,200 | 564億3934万 | -4.58% | 5.89 | 1.75 |
08/08 | 2,513 | 2,540 | 2,464 | 2,473 | -1.08% | 63,100 | 562億8003万 | -5.21% | 5.87 | 1.74 |
08/07 | 2,451 | 2,509 | 2,435 | 2,500 | +0.64% | 74,400 | 568億9450万 | -4.47% | 5.94 | 1.76 |
08/04 | 2,448 | 2,492 | 2,436 | 2,484 | +1.47% | 66,500 | 565億3037万 | -5.26% | 5.9 | 1.75 |
08/03 | 2,481 | 2,504 | 2,448 | 2,448 | -1.92% | 82,600 | 557億1109万 | -6.74% | 5.81 | 1.72 |
08/02 | 2,542 | 2,561 | 2,480 | 2,496 | -3.11% | 73,000 | 568億346万 | -5.02% | 5.93 | 1.76 |
08/01 | 2,556 | 2,579 | 2,524 | 2,576 | -0.35% | 97,500 | 586億2409万 | -2.02% | 6.12 | 1.81 |
07/31 | 2,616 | 2,616 | 2,550 | 2,585 | +0.74% | 112,900 | 588億2891万 | -1.67% | 6.14 | 1.82 |
07/28 | 2,518 | 2,616 | 2,480 | 2,566 | -1.99% | 329,400 | 583億9651万 | -2.36% | 6.1 | 1.81 |
07/27 | 2,657 | 2,664 | 2,606 | 2,618 | -2.97% | 160,700 | 595億7992万 | -0.34% | 6.22 | 1.84 |
07/26 | 2,640 | 2,698 | 2,628 | 2,698 | +2.2% | 74,500 | 614億54万 | +2.86% | 6.41 | 1.9 |
07/25 | 2,689 | 2,689 | 2,618 | 2,640 | -2.4% | 84,000 | 600億8059万 | +0.92% | 6.27 | 1.86 |
07/24 | 2,678 | 2,713 | 2,656 | 2,705 | +1.84% | 79,400 | 615億5984万 | +3.52% | 6.43 | 1.9 |
07/21 | 2,616 | 2,664 | 2,592 | 2,656 | +0.87% | 102,100 | 604億4471万 | +1.88% | 6.31 | 1.87 |
07/20 | 2,640 | 2,695 | 2,633 | 2,633 | -1.05% | 114,000 | 599億2128万 | +1.27% | 6.25 | 1.85 |
07/19 | 2,661 | 2,691 | 2,645 | 2,661 | +0.04% | 47,200 | 605億5850万 | +2.58% | 6.32 | 1.87 |
07/18 | 2,640 | 2,661 | 2,635 | 2,660 | +1.26% | 57,500 | 605億3574万 | +2.7% | 6.32 | 1.87 |
07/14 | 2,650 | 2,651 | 2,591 | 2,627 | +0.61% | 61,200 | 597億8474万 | +1.66% | 6.24 | 1.85 |
07/13 | 2,575 | 2,613 | 2,575 | 2,611 | +1.63% | 85,600 | 594億2061万 | +1.36% | 6.2 | 1.84 |
07/12 | 2,630 | 2,630 | 2,566 | 2,569 | -1.38% | 66,800 | 584億6478万 | 0% | 6.1 | 1.81 |
07/11 | 2,665 | 2,678 | 2,603 | 2,605 | -1.59% | 55,200 | 592億8406万 | +1.56% | 6.19 | 1.83 |
07/10 | 2,648 | 2,678 | 2,631 | 2,647 | -0.34% | 46,800 | 602億3989万 | +3.44% | 6.29 | 1.86 |
07/07 | 2,631 | 2,704 | 2,622 | 2,656 | -0.45% | 78,100 | 604億4471万 | +4.12% | 6.31 | 1.87 |
07/06 | 2,701 | 2,724 | 2,667 | 2,668 | -1.55% | 93,900 | 607億1781万 | +4.92% | 6.34 | 1.88 |
07/05 | 2,763 | 2,764 | 2,702 | 2,710 | -1.2% | 78,600 | 616億7363万 | +6.99% | 6.44 | 1.91 |
07/04 | 2,725 | 2,761 | 2,696 | 2,743 | +2.54% | 129,500 | 624億2464万 | +8.81% | 6.52 | 1.93 |
07/03 | 2,644 | 2,696 | 2,644 | 2,675 | +2.53% | 97,700 | 608億7711万 | +6.7% | 6.35 | 1.88 |
06/30 | 2,594 | 2,609 | 2,533 | 2,609 | +2.27% | 86,000 | 593億7510万 | +4.49% | 6.2 | 2.33 |
06/29 | 2,553 | 2,577 | 2,535 | 2,551 | +0.55% | 50,400 | 580億5514万 | +2.49% | 6.06 | 2.27 |
06/28 | 2,550 | 2,550 | 2,502 | 2,537 | +0.52% | 39,500 | 577億3653万 | +2.17% | 6.03 | 2.26 |
06/27 | 2,570 | 2,571 | 2,498 | 2,524 | -1.52% | 86,100 | 574億4068万 | +1.82% | 6 | 2.25 |
06/26 | 2,576 | 2,600 | 2,555 | 2,563 | -0.27% | 78,600 | 583億2824万 | +3.56% | 6.09 | 2.28 |
06/23 | 2,586 | 2,588 | 2,529 | 2,570 | +1.34% | 100,700 | 584億8754万 | +4.13% | 6.1 | 2.29 |
06/22 | 2,541 | 2,562 | 2,514 | 2,536 | +1.08% | 63,300 | 577億1378万 | +3.05% | 6.02 | 2.26 |
06/21 | 2,550 | 2,565 | 2,496 | 2,509 | -1.03% | 65,800 | 570億9932万 | +2.2% | 5.96 | 2.24 |
06/20 | 2,570 | 2,570 | 2,521 | 2,535 | -1.44% | 39,900 | 576億9102万 | +3.38% | 6.02 | 2.26 |
06/19 | 2,605 | 2,609 | 2,544 | 2,572 | +0.67% | 69,200 | 585億3306万 | +5.11% | 6.11 | 2.29 |
06/16 | 2,472 | 2,571 | 2,472 | 2,555 | +3.61% | 143,300 | 581億4617万 | +4.63% | 6.07 | 2.28 |
06/15 | 2,461 | 2,500 | 2,429 | 2,466 | -0.92% | 102,200 | 561億2073万 | +1.19% | 5.86 | 2.2 |
06/14 | 2,560 | 2,560 | 2,481 | 2,489 | -2.51% | 130,700 | 566億4416万 | +2.05% | 5.91 | 2.22 |
06/13 | 2,597 | 2,633 | 2,538 | 2,553 | +1.35% | 88,300 | 581億66万 | +4.76% | 6.06 | 2.28 |
06/12 | 2,463 | 2,522 | 2,442 | 2,519 | +3.28% | 50,000 | 573億2689万 | +3.45% | 5.98 | 2.25 |
06/09 | 2,486 | 2,486 | 2,433 | 2,439 | +0.12% | 33,700 | 555億627万 | +0.21% | 5.79 | 2.17 |
06/08 | 2,460 | 2,460 | 2,414 | 2,436 | -0.98% | 37,300 | 554億3800万 | +0.12% | 5.79 | 2.17 |
06/07 | 2,483 | 2,503 | 2,454 | 2,460 | +0.33% | 64,500 | 559億8418万 | +1.23% | 5.84 | 2.19 |
06/06 | 2,414 | 2,456 | 2,414 | 2,452 | -0.08% | 39,400 | 558億212万 | +1.11% | 5.82 | 2.19 |
06/05 | 2,492 | 2,492 | 2,407 | 2,454 | +0.04% | 61,200 | 558億4764万 | +1.7% | 5.83 | 2.19 |
06/02 | 2,449 | 2,492 | 2,435 | 2,453 | +1.28% | 82,100 | 558億2488万 | +2.17% | 5.83 | 2.19 |
06/01 | 2,409 | 2,447 | 2,384 | 2,422 | +0.54% | 36,100 | 551億1939万 | +1.38% | 5.75 | 2.16 |
05/31 | 2,392 | 2,411 | 2,367 | 2,409 | +0.67% | 69,300 | 548億2354万 | +1.3% | 5.72 | 2.15 |