PBR
2023/06/14~2023/11/14
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 |
11/14 | 395 | 395 | 392 | 394 | -1.01% | 2,200 | 9億6742万 | -13.41% | - | 15.64 |
11/13 | 398 | 399 | 398 | 398 | 0% | 800 | 9億7724万 | -13.1% | - | 15.8 |
11/10 | 400 | 403 | 398 | 398 | -0.5% | 2,500 | 9億7724万 | -13.67% | - | 15.8 |
11/09 | 402 | 402 | 400 | 400 | -0.99% | 2,600 | 9億8215万 | -13.79% | - | 15.88 |
11/08 | 403 | 408 | 403 | 404 | -1.7% | 3,700 | 9億9198万 | -13.68% | - | 16.04 |
11/07 | 393 | 435 | 393 | 411 | +3.01% | 14,200 | 10億916万 | -12.92% | - | 16.32 |
11/06 | 400 | 400 | 388 | 399 | +0.25% | 13,600 | 9億7970万 | -16% | - | 15.84 |
11/02 | 400 | 407 | 391 | 398 | +1.27% | 5,000 | 9億7724万 | -17.08% | - | 15.8 |
11/01 | 411 | 417 | 387 | 393 | -4.38% | 13,300 | 9億6497万 | -18.63% | - | 15.6 |
10/31 | 443 | 443 | 408 | 411 | -5.95% | 13,100 | 10億916万 | -15.61% | - | 16.32 |
10/30 | 463 | 463 | 437 | 437 | -5.62% | 7,000 | 10億7300万 | -11.18% | - | 17.35 |
10/27 | 472 | 477 | 463 | 463 | -3.54% | 7,600 | 11億3684万 | -6.46% | - | 18.38 |
10/26 | 474 | 481 | 474 | 480 | -0.41% | 1,100 | 11億7859万 | -3.42% | - | 19.06 |
10/25 | 491 | 491 | 467 | 482 | -2.03% | 5,600 | 11億8350万 | -3.21% | - | 19.14 |
10/24 | 503 | 503 | 491 | 492 | -2.77% | 3,000 | 12億805万 | -1.6% | - | 19.53 |
10/23 | 501 | 510 | 501 | 506 | +0.8% | 2,300 | 12億4243万 | +1% | - | 20.09 |
10/20 | 492 | 519 | 485 | 502 | +2.03% | 6,700 | 12億3261万 | -0.2% | - | 19.93 |
10/19 | 482 | 492 | 480 | 492 | +0.41% | 1,500 | 12億805万 | -2.57% | - | 19.53 |
10/18 | 483 | 491 | 483 | 490 | -0.2% | 1,600 | 12億314万 | -3.35% | - | 19.46 |
10/17 | 495 | 495 | 480 | 491 | -0.81% | 4,200 | 12億560万 | -3.91% | - | 19.49 |
10/16 | 513 | 527 | 485 | 495 | -5.17% | 8,600 | 12億1542万 | -4.07% | - | 19.65 |
10/13 | 497 | 526 | 490 | 522 | +2.76% | 11,100 | 12億8171万 | 0% | - | 20.73 |
10/12 | 500 | 508 | 496 | 508 | +1.6% | 1,300 | 12億4734万 | -3.79% | - | 20.17 |
10/11 | 484 | 509 | 481 | 500 | +0.2% | 12,600 | 12億2769万 | -7.06% | - | 19.85 |
10/10 | 478 | 499 | 478 | 499 | +4.39% | 6,300 | 12億2524万 | -9.76% | - | 19.81 |
10/06 | 477 | 484 | 471 | 478 | +0.21% | 2,100 | 11億7368万 | -14.95% | - | 18.98 |
10/05 | 474 | 482 | 468 | 477 | +0.63% | 4,400 | 11億7122万 | -16.02% | - | 18.94 |
10/04 | 472 | 479 | 463 | 474 | -2.07% | 10,700 | 11億6385万 | -17.28% | - | 18.82 |
10/03 | 510 | 510 | 480 | 484 | -4.16% | 10,800 | 11億8841万 | -15.68% | - | 19.22 |
10/02 | 501 | 510 | 501 | 505 | +1.2% | 4,400 | 12億3997万 | -12.48% | - | - |
09/29 | 505 | 507 | 497 | 499 | -2.16% | 11,100 | 12億2524万 | -13.67% | - | 116.92 |
09/28 | 495 | 539 | 490 | 510 | +4.72% | 25,000 | 12億5225万 | -12.22% | - | 119.5 |
09/27 | 489 | 497 | 480 | 487 | -2.99% | 14,900 | 11億9577万 | -16.47% | - | 114.11 |
09/26 | 513 | 519 | 500 | 502 | -3.46% | 15,600 | 12億3261万 | -14.33% | - | 117.63 |
09/25 | 511 | 520 | 511 | 520 | +0.78% | 3,800 | 12億7680万 | -11.26% | - | 121.84 |
09/22 | 501 | 531 | 492 | 516 | +2.79% | 49,700 | 12億6698万 | -11.64% | - | 120.91 |
09/21 | 511 | 520 | 500 | 502 | -1.95% | 13,500 | 12億3261万 | -13.75% | - | 117.63 |
09/20 | 520 | 521 | 512 | 512 | -2.85% | 26,800 | 12億5716万 | -11.88% | - | 119.97 |
09/19 | 522 | 530 | 512 | 527 | -0.38% | 14,600 | 12億9399万 | -8.98% | - | 123.49 |
09/15 | 550 | 550 | 516 | 529 | -4.17% | 21,100 | 12億9890万 | -8.32% | - | 123.95 |
09/14 | 573 | 573 | 543 | 552 | -1.08% | 15,100 | 13億5538万 | -3.83% | - | 129.34 |
09/13 | 550 | 580 | 548 | 558 | +1.64% | 29,700 | 13億7011万 | -2.28% | - | 130.75 |
09/12 | 590 | 592 | 546 | 549 | -3.68% | 43,500 | 13億4801万 | -3% | - | 128.64 |
09/11 | 602 | 607 | 566 | 570 | -7.17% | 50,900 | 13億9957万 | +1.42% | - | 133.56 |
09/08 | 657 | 700 | 602 | 614 | -5.1% | 197,100 | 15億761万 | +10.04% | - | 143.87 |
09/07 | 665 | 674 | 633 | 647 | -5.55% | 54,800 | 15億8864万 | +17.42% | - | 151.6 |
09/06 | 707 | 740 | 666 | 685 | -7.81% | 166,100 | 16億8194万 | +25.92% | - | 160.51 |
09/05 | 788 | 856 | 737 | 743 | -15.38% | 575,200 | 18億2436万 | +38.88% | - | 174.1 |
09/04 | 800 | 878 | 641 | 878 | +20.6% | 881,900 | 21億5584万 | +67.88% | - | 205.73 |
09/01 | 728 | 728 | 700 | 728 | +14.11% | 93,100 | 17億8753万 | +43.59% | - | 170.58 |
08/31 | 692 | 702 | 622 | 638 | +5.98% | 178,100 | 15億6654万 | +28.37% | - | 149.49 |
08/30 | 504 | 602 | 502 | 602 | +19.92% | 25,000 | 14億7815万 | +22.86% | - | 141.06 |
08/29 | 525 | 527 | 490 | 502 | -6.69% | 7,300 | 12億3261万 | +3.72% | - | 117.63 |
08/28 | 531 | 547 | 530 | 538 | -2.36% | 2,100 | 13億2100万 | +11.39% | - | 126.06 |
08/25 | 535 | 555 | 535 | 551 | -0.72% | 1,000 | 13億5292万 | +14.79% | - | 129.11 |
08/24 | 550 | 555 | 527 | 555 | -2.63% | 12,800 | 13億6274万 | +16.35% | - | 130.05 |
08/23 | 568 | 570 | 520 | 570 | +0.53% | 52,500 | 13億9957万 | +20.25% | - | 133.56 |
08/22 | 488 | 567 | 485 | 567 | +16.43% | 56,400 | 13億9221万 | +20.64% | - | 132.86 |
08/21 | 462 | 487 | 462 | 487 | +1.88% | 4,000 | 11億9577万 | +4.28% | - | 114.11 |
08/18 | 479 | 480 | 470 | 478 | -0.21% | 1,100 | 11億7368万 | +2.58% | - | 112 |
08/17 | 469 | 479 | 461 | 479 | +2.13% | 700 | 11億7613万 | +2.57% | - | 112.24 |
08/16 | 470 | 470 | 461 | 469 | 0% | 1,100 | 11億5158万 | +0.43% | - | 109.89 |
08/15 | 468 | 469 | 460 | 469 | +0.43% | 2,300 | 11億5158万 | +0.43% | - | 109.89 |
08/14 | 460 | 467 | 460 | 467 | +1.08% | 400 | 11億4667万 | 0% | - | 109.43 |
08/10 | 462 | 462 | 462 | 462 | -0.43% | 200 | 11億3439万 | -1.28% | - | 108.25 |
08/08 | 459 | 464 | 459 | 464 | +3.34% | 300 | 11億3930万 | -1.07% | - | 108.72 |
08/07 | 449 | 449 | 449 | 449 | 0% | 100 | 11億247万 | -4.47% | - | 105.21 |
08/04 | 449 | 450 | 449 | 449 | -0.44% | 500 | 11億247万 | -4.67% | - | 105.21 |
08/03 | 453 | 454 | 451 | 451 | -1.74% | 900 | 11億738万 | -4.65% | - | 105.68 |
08/02 | 463 | 467 | 459 | 459 | 0% | 1,000 | 11億2702万 | -3.16% | - | 107.55 |
08/01 | 459 | 459 | 459 | 459 | 0% | 1,000 | 11億2702万 | -3.37% | - | 107.55 |
07/31 | 459 | 459 | 459 | 459 | +1.32% | 300 | 11億2702万 | -3.77% | - | 107.55 |
07/28 | 463 | 463 | 445 | 453 | -3.21% | 3,400 | 11億1229万 | -5.23% | - | 106.15 |
07/27 | 463 | 471 | 452 | 468 | -0.21% | 3,200 | 11億4912万 | -2.3% | - | 109.66 |
07/25 | 461 | 469 | 461 | 469 | 0% | 1,200 | 11億5158万 | -2.09% | - | 109.89 |
07/24 | 469 | 469 | 469 | 469 | 0% | 200 | 11億5158万 | -2.29% | - | 109.89 |
07/21 | 468 | 469 | 468 | 469 | +0.21% | 1,600 | 11億5158万 | -2.49% | - | 109.89 |
07/20 | 468 | 468 | 468 | 468 | 0% | 100 | 11億4912万 | -2.7% | - | 109.66 |
07/19 | 475 | 476 | 468 | 468 | -0.85% | 900 | 11億4912万 | -3.11% | - | 109.66 |
07/18 | 472 | 477 | 472 | 472 | -1.05% | 400 | 11億5894万 | -2.48% | - | 110.6 |
07/14 | 478 | 478 | 477 | 477 | -0.21% | 400 | 11億7122万 | -1.45% | - | 111.77 |
07/13 | 476 | 478 | 476 | 478 | 0% | 300 | 11億7368万 | -1.44% | - | 112 |
07/11 | 478 | 478 | 478 | 478 | -0.21% | 100 | 11億7368万 | -1.44% | - | 112 |
07/10 | 479 | 479 | 479 | 479 | 0% | 300 | 11億7613万 | -1.44% | - | 112.24 |
07/07 | 480 | 480 | 466 | 479 | -0.21% | 1,100 | 11億7613万 | -1.44% | - | 112.24 |
07/06 | 475 | 488 | 475 | 480 | +0.84% | 1,100 | 11億7859万 | -1.23% | - | 112.47 |
07/05 | 476 | 476 | 476 | 476 | 0% | 300 | 11億6876万 | -2.06% | - | 111.53 |
07/04 | 489 | 489 | 467 | 476 | -2.66% | 1,900 | 11億6876万 | -2.06% | - | 111.53 |
07/03 | 489 | 489 | 489 | 489 | +1.45% | 600 | 12億69万 | +0.82% | - | 114.58 |
06/30 | 476 | 482 | 475 | 482 | -0.62% | 600 | 11億8350万 | -0.62% | - | 112.94 |
06/29 | 486 | 486 | 477 | 485 | +0.41% | 1,500 | 11億9086万 | 0% | - | 113.64 |
06/28 | 484 | 484 | 483 | 483 | -1.43% | 200 | 11億8595万 | -0.21% | - | 113.18 |
06/27 | 491 | 491 | 482 | 490 | +1.24% | 900 | 12億314万 | +1.24% | - | 114.82 |
06/26 | 485 | 485 | 484 | 484 | -1.22% | 200 | 11億8841万 | 0% | - | 113.41 |
06/23 | 490 | 490 | 490 | 490 | -1.41% | 100 | 12億314万 | +1.24% | - | 114.82 |
06/22 | 495 | 497 | 495 | 497 | +3.76% | 600 | 12億2033万 | +2.47% | - | 116.46 |
06/19 | 479 | 479 | 479 | 479 | 0% | 100 | 11億7613万 | -1.24% | - | 112.24 |
06/16 | 480 | 480 | 478 | 479 | -1.84% | 300 | 11億7613万 | -1.44% | - | 112.24 |
06/15 | 488 | 488 | 488 | 488 | 0% | 300 | 11億9823万 | +0.21% | - | 114.35 |
06/14 | 498 | 498 | 480 | 488 | +0.41% | 800 | 11億9823万 | +0.21% | - | 114.35 |