PBR
2023/03/30~2023/11/02
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 | 2,430 | 2,463 | 2,375 | 2,429 | -0.04% | 43,200 | - | +3.89% | - | - |
11/01 | 2,501 | 2,603 | 2,370 | 2,430 | +1.21% | 39,600 | - | +4.07% | - | - |
10/31 | 2,364 | 2,448 | 2,335 | 2,401 | +1.22% | 22,100 | - | +2.96% | - | - |
10/30 | 2,340 | 2,377 | 2,301 | 2,372 | +1.37% | 5,900 | - | +1.76% | - | - |
10/27 | 2,307 | 2,348 | 2,300 | 2,340 | +1.43% | 2,300 | - | +0.47% | - | - |
10/26 | 2,348 | 2,356 | 2,307 | 2,307 | -1.79% | 3,100 | - | -0.86% | - | - |
10/25 | 2,335 | 2,368 | 2,317 | 2,349 | +0.6% | 3,600 | - | +0.9% | - | - |
10/24 | 2,347 | 2,347 | 2,271 | 2,335 | -0.51% | 4,600 | - | +0.43% | - | - |
10/23 | 2,302 | 2,369 | 2,302 | 2,347 | +1.6% | 8,200 | - | +0.9% | - | - |
10/20 | 2,274 | 2,310 | 2,274 | 2,310 | -0.6% | 1,100 | - | -0.69% | - | - |
10/19 | 2,320 | 2,329 | 2,320 | 2,324 | -0.47% | 1,500 | - | -0.13% | - | - |
10/18 | 2,302 | 2,335 | 2,300 | 2,335 | -0.09% | 1,200 | - | +0.3% | - | - |
10/17 | 2,305 | 2,337 | 2,305 | 2,337 | +1.61% | 800 | - | +0.39% | - | - |
10/16 | 2,368 | 2,368 | 2,266 | 2,300 | -2.87% | 5,400 | - | -1.12% | - | - |
10/13 | 2,352 | 2,392 | 2,319 | 2,368 | +0.68% | 3,400 | - | +1.89% | - | - |
10/12 | 2,386 | 2,393 | 2,347 | 2,352 | -1.42% | 900 | - | +1.25% | - | - |
10/11 | 2,340 | 2,410 | 2,340 | 2,386 | +0.42% | 4,900 | - | +2.71% | - | - |
10/10 | 2,354 | 2,388 | 2,329 | 2,376 | +3.13% | 13,000 | - | +2.41% | - | - |
10/06 | 2,310 | 2,349 | 2,278 | 2,304 | -0.48% | 7,500 | - | -0.73% | - | - |
10/05 | 2,210 | 2,319 | 2,210 | 2,315 | +7.18% | 9,000 | - | -0.34% | - | - |
10/04 | 2,210 | 2,239 | 2,151 | 2,160 | -4.47% | 18,000 | - | -7.14% | - | - |
10/03 | 2,324 | 2,325 | 2,240 | 2,261 | -3.71% | 10,000 | - | -3.21% | - | - |
10/02 | 2,353 | 2,393 | 2,306 | 2,348 | +1.78% | 6,900 | - | +0.34% | - | - |
09/29 | 2,342 | 2,365 | 2,305 | 2,307 | -1.75% | 4,900 | - | -1.45% | - | - |
09/28 | 2,370 | 2,379 | 2,317 | 2,348 | -0.47% | 6,700 | - | +0.21% | - | - |
09/27 | 2,353 | 2,365 | 2,315 | 2,359 | -0.3% | 2,500 | - | +0.64% | - | - |
09/26 | 2,386 | 2,386 | 2,321 | 2,366 | -0.04% | 2,500 | - | +0.98% | - | - |
09/25 | 2,329 | 2,391 | 2,328 | 2,367 | +1.5% | 6,600 | - | +1.11% | - | - |
09/22 | 2,229 | 2,349 | 2,209 | 2,332 | +2.33% | 12,800 | - | -0.26% | - | - |
09/21 | 2,310 | 2,310 | 2,253 | 2,279 | -2.36% | 6,900 | - | -2.44% | - | - |
09/20 | 2,282 | 2,340 | 2,282 | 2,334 | +2.14% | 6,500 | - | -0.09% | - | - |
09/19 | 2,339 | 2,339 | 2,285 | 2,285 | -2.31% | 5,500 | - | -2.23% | - | - |
09/15 | 2,352 | 2,375 | 2,327 | 2,339 | -0.89% | 5,900 | - | 0% | - | - |
09/14 | 2,342 | 2,378 | 2,338 | 2,360 | +1.42% | 4,800 | - | +0.77% | - | - |
09/13 | 2,360 | 2,371 | 2,323 | 2,327 | -1.4% | 2,700 | - | -0.64% | - | - |
09/12 | 2,334 | 2,398 | 2,320 | 2,360 | +1.55% | 15,000 | - | +0.73% | - | - |
09/11 | 2,290 | 2,352 | 2,271 | 2,324 | +1.48% | 14,800 | - | -0.85% | - | - |
09/08 | 2,250 | 2,290 | 2,250 | 2,290 | +1.46% | 5,700 | - | -2.35% | - | - |
09/07 | 2,336 | 2,336 | 2,255 | 2,257 | -3.38% | 16,800 | - | -3.92% | - | - |
09/06 | 2,345 | 2,371 | 2,320 | 2,336 | -0.38% | 8,400 | - | -0.81% | - | - |
09/05 | 2,330 | 2,379 | 2,330 | 2,345 | +0.73% | 5,100 | - | -0.8% | - | - |
09/04 | 2,363 | 2,365 | 2,321 | 2,328 | -2.31% | 11,200 | - | -2.39% | - | - |
09/01 | 2,373 | 2,396 | 2,350 | 2,383 | +0.42% | 12,600 | - | -0.96% | - | - |
08/31 | 2,410 | 2,412 | 2,370 | 2,373 | -0.84% | 12,900 | - | -2.14% | - | - |
08/30 | 2,406 | 2,466 | 2,393 | 2,393 | -0.58% | 13,300 | - | -2.37% | - | - |
08/29 | 2,362 | 2,425 | 2,361 | 2,407 | +1.95% | 12,500 | - | -3.1% | - | - |
08/28 | 2,367 | 2,382 | 2,361 | 2,361 | -0.13% | 2,700 | - | -5.86% | - | - |
08/25 | 2,360 | 2,400 | 2,342 | 2,364 | +0.17% | 27,200 | - | -6.93% | - | - |
08/24 | 2,363 | 2,422 | 2,353 | 2,360 | -0.63% | 8,300 | - | -8.46% | - | - |
08/23 | 2,336 | 2,415 | 2,324 | 2,375 | +2.33% | 10,900 | - | -8.9% | - | - |
08/22 | 2,351 | 2,353 | 2,315 | 2,321 | 0% | 3,800 | - | -11.78% | - | - |
08/21 | 2,268 | 2,365 | 2,268 | 2,321 | +1.27% | 10,600 | - | -12.61% | - | - |
08/18 | 2,256 | 2,335 | 2,250 | 2,292 | +0.09% | 11,700 | - | -14.48% | - | - |
08/17 | 2,270 | 2,309 | 2,243 | 2,290 | +0.22% | 15,200 | - | -15.22% | - | - |
08/16 | 2,320 | 2,350 | 2,285 | 2,285 | -2.81% | 21,000 | - | -16.12% | - | - |
08/15 | 2,320 | 2,373 | 2,312 | 2,351 | +0.94% | 13,300 | - | -14.35% | - | - |
08/14 | 2,380 | 2,404 | 2,310 | 2,329 | -3.36% | 40,400 | - | -15.77% | - | - |
08/10 | 2,382 | 2,470 | 2,351 | 2,410 | +1.6% | 37,200 | - | -13.37% | - | - |
08/09 | 2,350 | 2,413 | 2,330 | 2,372 | +0.94% | 28,700 | - | -15.23% | - | - |
08/08 | 2,383 | 2,384 | 2,333 | 2,350 | -1.01% | 30,800 | - | -16.61% | - | - |
08/07 | 2,364 | 2,400 | 2,312 | 2,374 | +0.42% | 19,300 | - | -16.47% | - | - |
08/04 | 2,355 | 2,417 | 2,306 | 2,364 | -0.76% | 55,000 | - | -17.23% | - | - |
08/03 | 2,361 | 2,438 | 2,352 | 2,382 | -1.16% | 42,500 | - | -17.03% | - | - |
08/02 | 2,461 | 2,494 | 2,382 | 2,410 | -5.49% | 103,600 | - | -16.38% | - | - |
08/01 | 2,649 | 2,650 | 2,515 | 2,550 | -11.46% | 130,500 | - | -11.83% | - | - |
07/31 | 2,840 | 2,901 | 2,802 | 2,880 | +1.23% | 71,600 | - | -0.59% | - | - |
07/28 | 2,855 | 2,915 | 2,777 | 2,845 | -0.35% | 57,000 | - | -1.59% | - | - |
07/27 | 3,010 | 3,075 | 2,846 | 2,855 | -6.09% | 99,700 | - | -1.11% | - | - |
07/26 | 3,255 | 3,530 | 3,040 | 3,040 | -5.3% | 213,800 | - | +5.26% | - | - |
07/25 | 3,005 | 3,355 | 2,925 | 3,210 | +6.82% | 196,600 | - | +11.27% | - | - |
07/24 | 3,200 | 3,540 | 2,840 | 3,005 | -5.35% | 530,100 | - | +4.7% | - | - |
07/21 | 3,230 | 3,250 | 3,145 | 3,175 | -3.79% | 32,900 | - | +11.05% | - | - |
07/20 | 3,150 | 3,360 | 3,035 | 3,300 | +6.45% | 68,700 | - | +16.44% | - | - |
07/19 | 3,030 | 3,140 | 2,999 | 3,100 | +4.45% | 51,800 | - | +10.64% | - | - |
07/18 | 2,950 | 3,095 | 2,941 | 2,968 | +0.99% | 45,100 | - | +6.53% | - | - |
07/14 | 2,918 | 2,939 | 2,835 | 2,939 | +0.55% | 12,400 | - | +5.8% | - | - |
07/13 | 2,880 | 2,960 | 2,831 | 2,923 | +3.29% | 20,200 | - | +5.49% | - | - |
07/12 | 2,940 | 2,940 | 2,813 | 2,830 | -0.53% | 9,500 | - | +2.46% | - | - |
07/11 | 2,860 | 2,970 | 2,820 | 2,845 | +1.25% | 17,300 | - | +3.15% | - | - |
07/10 | 2,862 | 2,879 | 2,777 | 2,810 | -1.82% | 14,100 | - | +2.11% | - | - |
07/07 | 2,720 | 2,919 | 2,711 | 2,862 | +3.88% | 13,100 | - | +4.26% | - | - |
07/06 | 2,800 | 2,807 | 2,739 | 2,755 | -1.61% | 10,700 | - | +0.73% | - | - |
07/05 | 2,868 | 2,868 | 2,771 | 2,800 | -2.78% | 11,800 | - | +2.64% | - | - |
07/04 | 2,948 | 3,015 | 2,860 | 2,880 | -2.31% | 22,600 | - | +5.96% | - | - |
07/03 | 2,834 | 2,999 | 2,812 | 2,948 | +7.83% | 52,300 | - | +8.94% | - | - |
06/30 | 2,774 | 2,774 | 2,690 | 2,734 | +0.37% | 19,900 | - | +1.75% | - | - |
06/29 | 2,650 | 2,742 | 2,650 | 2,724 | +2.79% | 11,000 | - | +1.83% | - | - |
06/28 | 2,662 | 2,717 | 2,612 | 2,650 | -0.45% | 17,600 | - | -0.71% | - | - |
06/27 | 2,663 | 2,669 | 2,585 | 2,662 | -0.97% | 16,900 | - | -0.34% | - | - |
06/26 | 2,681 | 2,754 | 2,627 | 2,688 | -1.57% | 17,300 | - | +0.56% | - | - |
06/23 | 2,771 | 2,818 | 2,655 | 2,731 | -0.8% | 21,500 | - | +1.83% | - | - |
06/22 | 2,860 | 2,892 | 2,753 | 2,753 | -3.77% | 29,600 | - | +2.38% | - | - |
06/21 | 2,955 | 2,964 | 2,851 | 2,861 | -3.67% | 20,700 | - | +6.44% | - | - |
06/20 | 2,879 | 3,025 | 2,866 | 2,970 | +4.5% | 52,800 | - | +10.61% | - | - |
06/19 | 2,760 | 2,888 | 2,737 | 2,842 | +4.1% | 67,300 | - | +6.16% | - | - |
06/16 | 2,594 | 2,748 | 2,570 | 2,730 | +7.31% | 39,500 | - | +2.25% | - | - |
06/15 | 2,510 | 2,626 | 2,491 | 2,544 | +1.35% | 43,300 | - | -4.9% | - | - |
06/14 | 2,688 | 2,709 | 2,509 | 2,510 | -6.62% | 62,800 | - | -6.69% | - | - |
06/13 | 2,768 | 2,790 | 2,688 | 2,688 | -3.34% | 24,700 | - | -0.88% | - | - |
06/12 | 2,788 | 2,815 | 2,716 | 2,781 | +1.05% | 31,900 | - | +1.72% | - | - |
06/09 | 2,731 | 2,835 | 2,653 | 2,752 | +2.15% | 38,500 | - | +0.15% | - | - |
06/08 | 2,722 | 2,774 | 2,654 | 2,694 | -1.1% | 33,600 | - | -2.21% | - | - |
06/07 | 2,703 | 2,770 | 2,604 | 2,724 | +0.78% | 35,800 | - | -1.13% | - | - |
06/06 | 2,610 | 2,720 | 2,588 | 2,703 | +2.7% | 23,100 | - | -1.13% | - | - |
06/05 | 2,608 | 2,670 | 2,558 | 2,632 | +0.92% | 20,200 | - | -2.99% | - | - |
06/02 | 2,570 | 2,635 | 2,541 | 2,608 | +0.31% | 17,300 | - | -3.16% | - | - |
06/01 | 2,507 | 2,606 | 2,507 | 2,600 | +2.52% | 14,600 | - | -2.77% | - | - |
05/31 | 2,620 | 2,620 | 2,501 | 2,536 | -2.24% | 41,600 | - | -4.48% | - | - |
05/30 | 2,432 | 2,594 | 2,432 | 2,594 | +5.32% | 27,300 | - | -1.63% | - | - |
05/29 | 2,467 | 2,530 | 2,403 | 2,463 | +1.15% | 30,900 | - | -5.99% | - | - |
05/26 | 2,571 | 2,629 | 2,421 | 2,435 | -5.66% | 56,200 | - | -6.6% | - | - |
05/25 | 2,684 | 2,739 | 2,513 | 2,581 | -3.8% | 51,200 | - | -0.58% | - | - |
05/24 | 2,680 | 2,788 | 2,655 | 2,683 | -1.69% | 47,000 | - | +3.83% | - | - |
05/23 | 2,876 | 2,890 | 2,662 | 2,729 | -6.22% | 91,700 | - | +6.23% | - | - |
05/22 | 2,905 | 2,994 | 2,860 | 2,910 | +0.17% | 35,600 | - | +14.07% | - | - |
05/19 | 2,738 | 2,946 | 2,738 | 2,905 | +7% | 63,000 | - | +14.78% | - | - |
05/18 | 2,750 | 2,796 | 2,660 | 2,715 | -2.9% | 52,700 | - | +8.25% | - | - |
05/17 | 2,831 | 2,927 | 2,735 | 2,796 | +0.54% | 84,600 | - | +12.02% | - | - |
05/16 | 2,729 | 2,840 | 2,592 | 2,781 | +4.43% | 94,900 | - | +11.91% | - | - |
05/15 | 2,840 | 2,860 | 2,661 | 2,663 | -6.36% | 135,700 | - | +7.21% | - | - |
05/12 | 2,927 | 2,987 | 2,820 | 2,844 | -2.87% | 122,500 | - | +14.17% | - | - |
05/11 | 3,135 | 3,240 | 2,911 | 2,928 | -4.47% | 229,100 | - | +17.12% | - | - |
05/10 | 3,220 | 3,245 | 3,020 | 3,065 | -5.4% | 177,200 | - | +21.82% | - | - |
05/09 | 3,100 | 3,240 | 3,020 | 3,240 | +3.85% | 251,100 | - | +29.29% | - | - |
05/08 | 2,963 | 3,215 | 2,941 | 3,120 | +7% | 839,500 | - | +26.37% | - | - |
05/02 | 2,930 | 3,135 | 2,850 | 2,916 | +8.16% | 2,135,800 | - | - | - | - |
05/01 | 2,696 | 2,696 | 2,696 | 2,696 | +22.77% | 12,900 | - | - | - | - |
04/28 | 2,201 | 2,250 | 2,160 | 2,196 | +0.46% | 57,600 | - | - | - | - |
04/27 | 2,139 | 2,200 | 2,113 | 2,186 | +1.82% | 20,400 | - | - | - | - |
04/26 | 2,101 | 2,189 | 2,100 | 2,147 | +1.32% | 16,200 | - | - | - | - |
04/25 | 2,165 | 2,165 | 2,084 | 2,119 | -0.05% | 19,600 | - | - | - | - |
04/24 | 2,071 | 2,225 | 2,053 | 2,120 | +1.78% | 37,200 | - | - | - | - |
04/21 | 2,135 | 2,141 | 2,083 | 2,083 | -4.67% | 42,200 | - | - | - | - |
04/20 | 2,143 | 2,197 | 2,070 | 2,185 | +3.02% | 36,100 | - | - | - | - |
04/19 | 2,190 | 2,223 | 2,087 | 2,121 | -1.76% | 46,900 | - | - | - | - |
04/18 | 2,276 | 2,276 | 2,150 | 2,159 | -5.51% | 81,900 | - | - | - | - |
04/17 | 2,340 | 2,363 | 2,210 | 2,285 | -1.47% | 84,900 | - | - | - | - |
04/14 | 2,303 | 2,453 | 2,281 | 2,319 | +1.4% | 113,700 | - | - | - | - |
04/13 | 2,397 | 2,397 | 2,277 | 2,287 | -5.1% | 97,800 | - | - | - | - |
04/12 | 2,341 | 2,432 | 2,262 | 2,410 | +3.43% | 149,200 | - | - | - | - |
04/11 | 2,380 | 2,519 | 2,309 | 2,330 | -3.16% | 221,300 | - | - | - | - |
04/10 | 2,530 | 2,569 | 2,383 | 2,406 | -4.49% | 169,100 | - | - | - | - |
04/07 | 2,800 | 2,840 | 2,515 | 2,519 | -8.93% | 349,900 | - | - | - | - |
04/06 | 2,780 | 2,980 | 2,670 | 2,766 | -1.85% | 425,300 | - | - | - | - |
04/05 | 2,999 | 3,060 | 2,767 | 2,818 | -8.65% | 635,400 | - | - | - | - |
04/04 | 3,530 | 3,610 | 2,910 | 3,085 | -7.08% | 2,987,700 | - | - | - | - |
04/03 | 3,160 | 3,320 | 2,880 | 3,320 | +17.73% | 3,538,500 | - | - | - | - |
03/31 | 2,550 | 2,820 | 2,335 | 2,820 | +21.55% | 3,047,900 | - | - | - | - |
03/30 | 2,565 | 2,589 | 2,230 | 2,320 | 0% | 1,471,000 | - | - | - | - |