PBR
2023/05/29~2023/10/26
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 |
10/26 | 2,585 | 2,600 | 2,585 | 2,600 | +0.89% | 1,000 | 52億 | +1.17% | 2.2 | 0.43 |
10/25 | 2,549 | 2,577 | 2,549 | 2,577 | +1.66% | 400 | 51億5400万 | +0.16% | 2.18 | 0.43 |
10/24 | 2,562 | 2,562 | 2,535 | 2,535 | +0.76% | 1,400 | 50億7000万 | -1.67% | 2.14 | 0.42 |
10/23 | 2,509 | 2,516 | 2,509 | 2,516 | -1.14% | 1,000 | 50億3200万 | -2.63% | 2.13 | 0.42 |
10/20 | 2,500 | 2,545 | 2,500 | 2,545 | +0.2% | 1,300 | 50億9000万 | -1.81% | 2.15 | 0.42 |
10/19 | 2,543 | 2,544 | 2,494 | 2,540 | +0.4% | 1,000 | 50億8000万 | -2.27% | 2.15 | 0.42 |
10/18 | 2,530 | 2,530 | 2,530 | 2,530 | +0.4% | 400 | 50億6000万 | -2.84% | 2.14 | 0.42 |
10/17 | 2,493 | 2,520 | 2,488 | 2,520 | +1.12% | 1,100 | 50億4000万 | -3.41% | 2.13 | 0.42 |
10/16 | 2,492 | 2,492 | 2,492 | 2,492 | -1.42% | 100 | 49億8400万 | -4.67% | 2.11 | 0.41 |
10/13 | 2,528 | 2,528 | 2,528 | 2,528 | +0.04% | 100 | 50億5600万 | -3.55% | 2.14 | 0.42 |
10/12 | 2,512 | 2,527 | 2,512 | 2,527 | +1.08% | 200 | 50億5400万 | -3.73% | 2.14 | 0.42 |
10/10 | 2,547 | 2,547 | 2,488 | 2,500 | -1.19% | 1,000 | 50億 | -4.91% | 2.11 | 0.42 |
10/05 | 2,586 | 2,586 | 2,530 | 2,530 | +1.77% | 1,000 | 50億6000万 | -3.91% | 2.14 | 0.42 |
10/04 | 2,539 | 2,539 | 2,486 | 2,486 | -0.12% | 500 | 49億7200万 | -5.65% | 2.1 | 0.41 |
10/03 | 2,540 | 2,540 | 2,439 | 2,489 | -2.01% | 1,600 | 49億7800万 | -5.61% | 2.1 | 0.41 |
09/29 | 2,630 | 2,630 | 2,540 | 2,540 | -1.55% | 800 | 50億8000万 | -3.71% | 2.14 | 0.44 |
09/28 | 2,600 | 2,600 | 2,550 | 2,580 | -2.27% | 600 | 51億6000万 | -2.12% | 2.17 | 0.44 |
09/26 | 2,570 | 2,640 | 2,570 | 2,640 | +2.64% | 700 | 52億8000万 | +0.27% | 2.22 | 0.45 |
09/25 | 2,576 | 2,576 | 2,550 | 2,572 | -0.5% | 800 | 51億4400万 | -2.06% | 2.16 | 0.44 |
09/22 | 2,615 | 2,615 | 2,569 | 2,585 | -3% | 500 | 51億7000万 | -1.41% | 2.17 | 0.44 |
09/21 | 2,665 | 2,699 | 2,665 | 2,665 | 0% | 900 | 53億3000万 | +1.87% | 2.24 | 0.46 |
09/20 | 2,690 | 2,690 | 2,654 | 2,665 | -1.66% | 1,100 | 53億3000万 | +2.22% | 2.24 | 0.46 |
09/19 | 2,660 | 2,719 | 2,660 | 2,710 | 0% | 1,200 | 54億2000万 | +4.35% | 2.28 | 0.46 |
09/15 | 2,670 | 2,710 | 2,670 | 2,710 | +1.65% | 1,300 | 54億2000万 | +4.75% | 2.28 | 0.46 |
09/14 | 2,661 | 2,666 | 2,597 | 2,666 | -0.07% | 800 | 53億3200万 | +3.45% | 2.24 | 0.46 |
09/13 | 2,685 | 2,685 | 2,635 | 2,668 | -1.19% | 1,300 | 53億3600万 | +3.81% | 2.24 | 0.46 |
09/12 | 2,712 | 2,712 | 2,700 | 2,700 | +0.07% | 300 | 54億 | +5.47% | 2.27 | 0.46 |
09/11 | 2,712 | 2,712 | 2,680 | 2,698 | -0.26% | 1,000 | 53億9600万 | +5.97% | 2.27 | 0.46 |
09/08 | 2,712 | 2,712 | 2,680 | 2,705 | -0.51% | 700 | 54億1000万 | +6.92% | 2.28 | 0.46 |
09/06 | 2,680 | 2,719 | 2,680 | 2,719 | +1.46% | 1,400 | 54億3800万 | +8.28% | 2.29 | 0.47 |
09/05 | 2,653 | 2,680 | 2,653 | 2,680 | +1.17% | 900 | 53億6000万 | +7.5% | 2.25 | 0.46 |
09/04 | 2,603 | 2,649 | 2,603 | 2,649 | 0% | 400 | 52億9800万 | +7.03% | 2.23 | 0.45 |
09/01 | 2,650 | 2,650 | 2,634 | 2,649 | -0.6% | 1,400 | 52億9800万 | +7.68% | 2.23 | 0.45 |
08/31 | 2,651 | 2,695 | 2,651 | 2,665 | +1.56% | 1,200 | 53億3000万 | +9.31% | 2.24 | 0.46 |
08/30 | 2,624 | 2,624 | 2,624 | 2,624 | -0.04% | 300 | 52億4800万 | +8.56% | 2.21 | 0.45 |
08/29 | 2,633 | 2,638 | 2,620 | 2,625 | +0.61% | 18,900 | 52億5000万 | +9.56% | 2.21 | 0.45 |
08/28 | 2,578 | 2,609 | 2,574 | 2,609 | +1.6% | 2,400 | 52億1800万 | +9.85% | 2.19 | 0.45 |
08/25 | 2,527 | 2,570 | 2,527 | 2,568 | +1.34% | 1,400 | 51億3600万 | +9% | 2.16 | 0.44 |
08/24 | 2,492 | 2,534 | 2,490 | 2,534 | +0.56% | 1,400 | 50億6800万 | +8.48% | 2.13 | 0.43 |
08/23 | 2,481 | 2,520 | 2,481 | 2,520 | +1.29% | 4,400 | 50億4000万 | +8.71% | 2.12 | 0.43 |
08/22 | 2,489 | 2,489 | 2,488 | 2,488 | -1.23% | 300 | 49億7600万 | +8.13% | 2.09 | 0.43 |
08/21 | 2,519 | 2,519 | 2,481 | 2,519 | +2.03% | 800 | 50億3800万 | +10.29% | 2.12 | 0.43 |
08/18 | 2,464 | 2,469 | 2,415 | 2,469 | +0.2% | 2,500 | 49億3800万 | +8.96% | 2.08 | 0.42 |
08/17 | 2,421 | 2,464 | 2,351 | 2,464 | +1.36% | 2,000 | 49億2800万 | +9.46% | 2.07 | 0.42 |
08/16 | 2,431 | 2,431 | 2,431 | 2,431 | 0% | 400 | 48億6200万 | +8.77% | 2.04 | 0.42 |
08/15 | 2,431 | 2,433 | 2,431 | 2,431 | -0.16% | 1,000 | 48億6200万 | +9.46% | 2.04 | 0.42 |
08/14 | 2,444 | 2,444 | 2,435 | 2,435 | -0.81% | 300 | 48億7000万 | +10.33% | 2.05 | 0.42 |
08/10 | 2,460 | 2,460 | 2,455 | 2,455 | +0.2% | 500 | 49億1000万 | +12% | 2.06 | 0.42 |
08/09 | 2,500 | 2,500 | 2,400 | 2,450 | -2% | 2,700 | 49億 | +12.64% | 2.06 | 0.42 |
08/08 | 2,454 | 2,500 | 2,454 | 2,500 | +4.12% | 2,400 | 50億 | +15.85% | 2.1 | 0.43 |
08/07 | 2,402 | 2,520 | 2,311 | 2,401 | +1.91% | 2,900 | 48億200万 | +12.25% | 2.02 | 0.41 |
08/04 | 2,274 | 2,410 | 2,253 | 2,356 | +2.48% | 2,700 | 47億1200万 | +11.08% | 1.98 | 0.4 |
08/03 | 2,250 | 2,299 | 2,242 | 2,299 | +2.54% | 1,600 | 45億9800万 | +9.11% | 1.93 | 0.39 |
08/02 | 2,202 | 2,272 | 2,202 | 2,242 | -0.36% | 3,500 | 44億8400万 | +6.97% | 1.89 | 0.38 |
08/01 | 2,206 | 2,250 | 2,189 | 2,250 | +0.36% | 3,900 | 45億 | +7.86% | 1.89 | 0.39 |
07/31 | 2,272 | 2,272 | 2,225 | 2,242 | -1.32% | 2,000 | 44億8400万 | +8.1% | 1.89 | 0.38 |
07/28 | 2,190 | 2,272 | 2,160 | 2,272 | +7.68% | 5,800 | 45億4400万 | +10.02% | 1.91 | 0.39 |
07/27 | 2,085 | 2,110 | 2,085 | 2,110 | -1.17% | 500 | 42億2000万 | +2.78% | 1.77 | 0.36 |
07/26 | 2,093 | 2,135 | 2,091 | 2,135 | +1.67% | 1,200 | 42億7000万 | +4.2% | 1.8 | 0.37 |
07/25 | 2,104 | 2,106 | 2,100 | 2,100 | -0.14% | 1,600 | 42億 | +2.79% | 1.77 | 0.36 |
07/24 | 2,158 | 2,158 | 2,103 | 2,103 | -1.17% | 800 | 42億600万 | +3.14% | 1.77 | 0.36 |
07/21 | 2,100 | 2,128 | 2,100 | 2,128 | +2.95% | 2,300 | 42億5600万 | +4.62% | 1.79 | 0.36 |
07/20 | 2,067 | 2,067 | 2,067 | 2,067 | -0.86% | 300 | 41億3400万 | +1.87% | 1.74 | 0.35 |
07/19 | 2,085 | 2,086 | 2,085 | 2,085 | +0.05% | 400 | 41億7000万 | +2.96% | 1.75 | 0.36 |
07/18 | 2,082 | 2,084 | 2,082 | 2,084 | +0.68% | 300 | 41億6800万 | +3.27% | 1.75 | 0.36 |
07/14 | 2,069 | 2,070 | 2,069 | 2,070 | +0.05% | 200 | 41億4000万 | +2.83% | 1.74 | 0.35 |
07/13 | 2,085 | 2,085 | 2,069 | 2,069 | -1.29% | 400 | 41億3800万 | +3.09% | 1.74 | 0.35 |
07/12 | 2,096 | 2,096 | 2,096 | 2,096 | +1.26% | 600 | 41億9200万 | +4.7% | 1.76 | 0.36 |
07/11 | 2,120 | 2,120 | 2,070 | 2,070 | -0.72% | 300 | 41億4000万 | +3.76% | 1.74 | 0.35 |
07/10 | 2,079 | 2,085 | 2,079 | 2,085 | +0.63% | 4,000 | 41億7000万 | +4.83% | 1.75 | 0.36 |
07/07 | 2,054 | 2,079 | 2,038 | 2,072 | +0.88% | 1,000 | 41億4400万 | +4.59% | 1.74 | 0.35 |
07/06 | 2,057 | 2,070 | 2,054 | 2,054 | +0.93% | 1,300 | 41億800万 | +4.11% | 1.73 | 0.35 |
07/05 | 2,032 | 2,035 | 2,032 | 2,035 | +0.25% | 500 | 40億7000万 | +3.51% | 1.71 | 0.35 |
07/04 | 2,025 | 2,030 | 2,025 | 2,030 | +0.74% | 200 | 40億6000万 | +3.52% | 1.71 | 0.35 |
07/03 | 2,020 | 2,020 | 1,999 | 2,015 | +2.7% | 600 | 40億3000万 | +3.07% | 1.69 | 0.35 |
06/30 | 1,962 | 1,962 | 1,962 | 1,962 | -1.85% | 100 | 39億2400万 | +0.67% | 1.65 | 0.35 |
06/29 | 1,999 | 1,999 | 1,999 | 1,999 | -0.99% | 300 | 39億9800万 | +2.78% | 1.68 | 0.36 |
06/28 | 2,007 | 2,019 | 2,007 | 2,019 | +0.95% | 700 | 40億3800万 | +4.07% | 1.7 | 0.36 |
06/27 | 1,968 | 2,000 | 1,968 | 2,000 | +2.15% | 200 | 40億 | +3.36% | 1.68 | 0.36 |
06/26 | 1,959 | 1,959 | 1,958 | 1,958 | -2.1% | 300 | 39億1600万 | +1.4% | 1.65 | 0.35 |
06/23 | 2,007 | 2,017 | 2,000 | 2,000 | +1.06% | 500 | 40億 | +3.84% | 1.68 | 0.36 |
06/22 | 2,003 | 2,003 | 1,968 | 1,979 | -1.2% | 400 | 39億5800万 | +3.02% | 1.66 | 0.35 |
06/21 | 1,992 | 2,003 | 1,992 | 2,003 | +0.35% | 1,200 | 40億600万 | +4.54% | 1.68 | 0.36 |
06/20 | 1,971 | 1,996 | 1,971 | 1,996 | +0.5% | 300 | 39億9200万 | +4.39% | 1.68 | 0.36 |
06/19 | 1,986 | 1,986 | 1,986 | 1,986 | -0.4% | 100 | 39億7200万 | +4.03% | 1.67 | 0.35 |
06/16 | 1,967 | 1,994 | 1,963 | 1,994 | 0% | 1,300 | 39億8800万 | +4.56% | 1.68 | 0.36 |
06/15 | 1,989 | 1,994 | 1,989 | 1,994 | +1.84% | 200 | 39億8800万 | +4.73% | 1.68 | 0.36 |
06/14 | 1,989 | 1,989 | 1,950 | 1,958 | +1.56% | 1,100 | 39億1600万 | +3% | 1.65 | 0.35 |
06/13 | 1,962 | 2,000 | 1,928 | 1,928 | -1.03% | 2,000 | 38億5600万 | +1.53% | 1.62 | 0.34 |
06/12 | 1,920 | 1,948 | 1,920 | 1,948 | +1.46% | 1,200 | 38億9600万 | +2.58% | 1.64 | 0.35 |
06/09 | 1,938 | 1,938 | 1,920 | 1,920 | -0.93% | 500 | 38億4000万 | +1.27% | 1.61 | 0.34 |
06/08 | 1,937 | 1,938 | 1,917 | 1,938 | +0.05% | 1,000 | 38億7600万 | +2.27% | 1.63 | 0.35 |
06/07 | 1,940 | 1,940 | 1,937 | 1,937 | +1.68% | 800 | 38億7400万 | +2.32% | 1.63 | 0.35 |
06/06 | 1,906 | 1,906 | 1,905 | 1,905 | -0.05% | 900 | 38億1000万 | +0.69% | 1.6 | 0.34 |
06/05 | 1,891 | 1,906 | 1,891 | 1,906 | +2.42% | 400 | 38億1200万 | +0.79% | 1.6 | 0.34 |
06/02 | 1,861 | 1,861 | 1,861 | 1,861 | -1.48% | 500 | 37億2200万 | -1.59% | 1.57 | 0.33 |
06/01 | 1,889 | 1,889 | 1,889 | 1,889 | 0% | 300 | 37億7800万 | -0.16% | 1.59 | 0.34 |
05/31 | 1,880 | 1,889 | 1,880 | 1,889 | +0.43% | 400 | 37億7800万 | -0.21% | 1.59 | 0.34 |
05/30 | 1,900 | 1,900 | 1,871 | 1,881 | +0.59% | 700 | 37億6200万 | -0.63% | 1.58 | 0.34 |
05/29 | 1,870 | 1,870 | 1,870 | 1,870 | -0.05% | 400 | 37億4000万 | -1.22% | 1.57 | 0.33 |