PBR
2023/07/11~2023/12/05
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 |
12/05 | 2,236 | 2,250 | 2,213 | 2,213 | -1.25% | 12,600 | 185億4206万 | +3.07% | 10.27 | 1.12 |
12/04 | 2,288 | 2,289 | 2,237 | 2,241 | -2.31% | 23,000 | 187億7666万 | +4.87% | 10.4 | 1.13 |
12/01 | 2,336 | 2,337 | 2,283 | 2,294 | -1.12% | 26,200 | 192億2073万 | +7.95% | 10.64 | 1.16 |
11/30 | 2,304 | 2,330 | 2,280 | 2,320 | +1.53% | 25,400 | 194億3858万 | +9.9% | 10.76 | 1.17 |
11/29 | 2,285 | 2,303 | 2,262 | 2,285 | 0% | 28,300 | 191億4532万 | +9.07% | 10.6 | 1.15 |
11/28 | 2,298 | 2,315 | 2,277 | 2,285 | +0.31% | 11,700 | 191億4532万 | +9.91% | 10.6 | 1.15 |
11/27 | 2,314 | 2,334 | 2,260 | 2,278 | -1.3% | 37,700 | 190億8667万 | +10.31% | 10.57 | 1.15 |
11/24 | 2,285 | 2,346 | 2,282 | 2,308 | +2.21% | 46,900 | 193億3803万 | +12.48% | 10.71 | 1.16 |
11/22 | 2,245 | 2,285 | 2,216 | 2,258 | +2.87% | 40,200 | 189億1910万 | +10.74% | 10.48 | 1.14 |
11/21 | 2,185 | 2,195 | 2,161 | 2,195 | +1.34% | 19,300 | 183億9124万 | +8.29% | 10.18 | 1.11 |
11/20 | 2,190 | 2,194 | 2,166 | 2,166 | -1.28% | 23,300 | 181億4826万 | +7.28% | 10.05 | 1.09 |
11/17 | 2,160 | 2,195 | 2,144 | 2,194 | +1.15% | 17,100 | 183億8286万 | +9.05% | 10.18 | 1.11 |
11/16 | 2,174 | 2,186 | 2,127 | 2,169 | -0.23% | 32,700 | 181億7340万 | +8.07% | 10.06 | 1.09 |
11/15 | 2,220 | 2,220 | 2,170 | 2,174 | -0.87% | 25,600 | 182億1529万 | +8.59% | 10.09 | 1.1 |
11/14 | 2,243 | 2,243 | 2,152 | 2,193 | -2.49% | 43,300 | 183億7448万 | +9.81% | 10.17 | 1.11 |
11/13 | 2,227 | 2,267 | 2,199 | 2,249 | +9.98% | 139,700 | 188億4369万 | +13.02% | 10.43 | 1.13 |
11/10 | 2,016 | 2,052 | 2,007 | 2,045 | +0.74% | 23,800 | 171億3444万 | +3.23% | 9.49 | 1.03 |
11/09 | 2,008 | 2,036 | 1,990 | 2,030 | +2.01% | 20,600 | 170億876万 | +2.68% | 9.42 | 1.02 |
11/08 | 2,024 | 2,037 | 1,973 | 1,990 | -1.68% | 24,200 | 166億7361万 | +0.66% | 9.23 | 1 |
11/07 | 2,032 | 2,045 | 2,012 | 2,024 | -0.1% | 24,600 | 169億5848万 | +2.22% | 9.39 | 1.02 |
11/06 | 1,997 | 2,026 | 1,985 | 2,026 | +3.79% | 31,400 | 169億7524万 | +2.22% | 9.4 | 1.02 |
11/02 | 1,960 | 1,968 | 1,937 | 1,952 | +0.1% | 14,800 | 163億5522万 | -1.61% | 9.06 | 0.98 |
11/01 | 1,978 | 1,988 | 1,932 | 1,950 | +0.05% | 20,600 | 163億3846万 | -1.91% | 9.05 | 0.98 |
10/31 | 1,897 | 1,949 | 1,887 | 1,949 | +3.29% | 24,300 | 163億3008万 | -2.21% | 9.04 | 0.98 |
10/30 | 1,946 | 1,950 | 1,887 | 1,887 | -3.87% | 59,900 | 158億1060万 | -5.56% | 8.76 | 0.95 |
10/27 | 1,939 | 1,963 | 1,939 | 1,963 | +1.24% | 15,400 | 164億4738万 | -2.14% | 9.11 | 0.99 |
10/26 | 1,946 | 1,969 | 1,920 | 1,939 | -0.87% | 17,700 | 162億4629万 | -3.48% | 9 | 0.98 |
10/25 | 1,953 | 1,992 | 1,953 | 1,956 | +2.19% | 19,700 | 163億8873万 | -2.88% | 9.08 | 0.99 |
10/24 | 1,903 | 1,917 | 1,853 | 1,914 | +1.16% | 43,600 | 160億3683万 | -5.2% | 8.88 | 0.96 |
10/23 | 1,931 | 1,935 | 1,892 | 1,892 | -2.27% | 25,000 | 158億5250万 | -6.57% | 8.78 | 0.95 |
10/20 | 1,920 | 1,951 | 1,913 | 1,936 | -0.41% | 24,100 | 162億2116万 | -4.72% | 8.98 | 0.98 |
10/19 | 1,963 | 1,965 | 1,935 | 1,944 | -1.42% | 22,700 | 162億8819万 | -4.57% | 9.02 | 0.98 |
10/18 | 1,980 | 1,992 | 1,954 | 1,972 | -0.2% | 20,300 | 165億2279万 | -3.52% | 9.15 | 0.99 |
10/17 | 1,990 | 2,013 | 1,971 | 1,976 | +0.15% | 18,200 | 165億5631万 | -3.61% | 9.17 | 1 |
10/16 | 1,981 | 2,008 | 1,968 | 1,973 | -1.99% | 19,600 | 165億3117万 | -4.04% | 9.15 | 0.99 |
10/13 | 2,056 | 2,056 | 2,008 | 2,013 | -2.09% | 21,600 | 168億6632万 | -2.47% | 9.34 | 1.01 |
10/12 | 2,011 | 2,056 | 2,011 | 2,056 | +1.03% | 18,000 | 172億2660万 | -0.72% | 9.54 | 1.04 |
10/11 | 2,049 | 2,049 | 2,013 | 2,035 | -0.97% | 22,800 | 170億5065万 | -2.02% | 9.44 | 1.03 |
10/10 | 2,030 | 2,056 | 2,030 | 2,055 | +1.99% | 14,300 | 172億1822万 | -1.39% | 9.53 | 1.04 |
10/06 | 2,022 | 2,035 | 1,998 | 2,015 | -0.35% | 18,200 | 168億8308万 | -3.68% | 9.35 | 1.02 |
10/05 | 1,970 | 2,023 | 1,970 | 2,022 | +3.27% | 34,000 | 169億4173万 | -3.76% | 9.38 | 1.02 |
10/04 | 1,990 | 1,990 | 1,956 | 1,958 | -3.55% | 71,200 | 164億549万 | -7.12% | 9.08 | 0.99 |
10/03 | 2,050 | 2,065 | 2,022 | 2,030 | -1.17% | 38,300 | 170億876万 | -4.15% | 9.42 | 1.02 |
10/02 | 2,104 | 2,129 | 2,053 | 2,054 | -1.3% | 41,400 | 172億984万 | -3.3% | 9.53 | 1.04 |
09/29 | 2,072 | 2,129 | 2,051 | 2,081 | +0.63% | 58,000 | 174億3607万 | -2.12% | 9.66 | 1.12 |
09/28 | 2,060 | 2,094 | 2,059 | 2,068 | +0.05% | 32,600 | 173億2715万 | -2.82% | 9.59 | 1.11 |
09/27 | 2,050 | 2,067 | 2,029 | 2,067 | +0.29% | 22,000 | 173億1877万 | -2.91% | 9.59 | 1.11 |
09/26 | 2,094 | 2,094 | 2,056 | 2,061 | -1.39% | 24,900 | 172億6850万 | -3.24% | 9.56 | 1.11 |
09/25 | 2,075 | 2,093 | 2,075 | 2,090 | +0.97% | 18,300 | 175億1148万 | -2.11% | 9.7 | 1.13 |
09/22 | 2,031 | 2,088 | 2,025 | 2,070 | +1.37% | 35,600 | 173億4390万 | -3.23% | 9.6 | 1.11 |
09/21 | 2,059 | 2,068 | 2,042 | 2,042 | -1.02% | 23,400 | 171億930万 | -4.85% | 9.47 | 1.1 |
09/20 | 2,110 | 2,118 | 2,061 | 2,063 | -1.62% | 26,200 | 172億8525万 | -4.22% | 9.57 | 1.11 |
09/19 | 2,077 | 2,097 | 2,061 | 2,097 | +1.75% | 19,300 | 175億7013万 | -3.01% | 9.73 | 1.13 |
09/15 | 2,069 | 2,081 | 2,055 | 2,061 | +0.05% | 57,700 | 172億6850万 | -4.98% | 9.56 | 1.11 |
09/14 | 2,066 | 2,075 | 2,025 | 2,060 | -0.39% | 51,400 | 172億6012万 | -5.46% | 9.56 | 1.11 |
09/13 | 2,101 | 2,108 | 2,062 | 2,068 | -1.94% | 54,900 | 173億2715万 | -5.44% | 9.59 | 1.11 |
09/12 | 2,130 | 2,147 | 2,109 | 2,109 | -0.94% | 18,400 | 176億7067万 | -3.92% | 9.79 | 1.14 |
09/11 | 2,139 | 2,143 | 2,110 | 2,129 | -0.14% | 20,700 | 178億3825万 | -3.27% | 9.88 | 1.15 |
09/08 | 2,140 | 2,169 | 2,128 | 2,132 | -1.8% | 25,600 | 178億6338万 | -3.4% | 9.89 | 1.15 |
09/07 | 2,174 | 2,197 | 2,156 | 2,171 | -0.14% | 18,300 | 181億9015万 | -1.94% | 10.07 | 1.17 |
09/06 | 2,217 | 2,218 | 2,174 | 2,174 | -1.94% | 30,400 | 182億1529万 | -2.12% | 10.09 | 1.17 |
09/05 | 2,236 | 2,236 | 2,190 | 2,217 | -0.05% | 25,200 | 185億7557万 | -0.54% | 10.29 | 1.19 |
09/04 | 2,232 | 2,232 | 2,203 | 2,218 | -0.63% | 27,600 | 185億8395万 | -0.72% | 10.29 | 1.19 |
09/01 | 2,246 | 2,246 | 2,214 | 2,232 | -0.62% | 20,700 | 187億125万 | -0.09% | 10.36 | 1.2 |
08/31 | 2,217 | 2,255 | 2,216 | 2,246 | +2.23% | 32,400 | 188億1856万 | +0.45% | 10.42 | 1.21 |
08/30 | 2,215 | 2,232 | 2,195 | 2,197 | -0.9% | 46,200 | 184億800万 | -1.79% | 10.19 | 1.18 |
08/29 | 2,173 | 2,237 | 2,166 | 2,217 | +2.31% | 35,700 | 185億7557万 | -0.94% | 10.29 | 1.19 |
08/28 | 2,144 | 2,169 | 2,139 | 2,167 | +1.98% | 27,200 | 181億5664万 | -3.04% | 10.05 | 1.17 |
08/25 | 2,120 | 2,125 | 2,094 | 2,125 | -0.14% | 49,200 | 178億473万 | -4.84% | 9.86 | 1.14 |
08/24 | 2,114 | 2,150 | 2,114 | 2,128 | +1.62% | 43,600 | 178億2987万 | -4.7% | 9.87 | 1.15 |
08/23 | 2,070 | 2,097 | 2,068 | 2,094 | +0.34% | 51,600 | 175億4499万 | -6.31% | 9.72 | 1.13 |
08/22 | 2,170 | 2,189 | 2,086 | 2,087 | -3.91% | 117,100 | 174億8634万 | -6.75% | 9.68 | 1.12 |
08/21 | 2,192 | 2,204 | 2,172 | 2,172 | -1.5% | 29,900 | 181億9853万 | -3.04% | 10.08 | 1.17 |
08/18 | 2,243 | 2,263 | 2,200 | 2,205 | -2% | 42,100 | 184億7503万 | -1.56% | 10.23 | 1.19 |
08/17 | 2,230 | 2,265 | 2,224 | 2,250 | +0.49% | 30,100 | 188億5207万 | +0.45% | 10.44 | 1.21 |
08/16 | 2,240 | 2,264 | 2,224 | 2,239 | -1.19% | 27,100 | 187億5990万 | -0.04% | 10.39 | 1.21 |
08/15 | 2,261 | 2,295 | 2,261 | 2,266 | +0.31% | 26,500 | 189億8613万 | +1.03% | 10.51 | 1.22 |
08/14 | 2,296 | 2,296 | 2,228 | 2,259 | -1.87% | 63,000 | 189億2748万 | +0.58% | 10.48 | 1.22 |
08/10 | 2,260 | 2,313 | 2,225 | 2,302 | +1.45% | 86,900 | 192億8776万 | +2.27% | 10.68 | 1.24 |
08/09 | 2,278 | 2,287 | 2,258 | 2,269 | +0.18% | 22,400 | 190億1127万 | +0.67% | 10.53 | 1.22 |
08/08 | 2,250 | 2,309 | 2,250 | 2,265 | +0.44% | 24,500 | 189億7775万 | +0.31% | 10.51 | 1.22 |
08/07 | 2,282 | 2,285 | 2,230 | 2,255 | -0.92% | 37,000 | 188億9396万 | -0.4% | 10.46 | 1.21 |
08/04 | 2,319 | 2,319 | 2,271 | 2,276 | -1.9% | 35,900 | 190億6992万 | +0.35% | 10.56 | 1.23 |
08/03 | 2,300 | 2,338 | 2,280 | 2,320 | -1.19% | 35,700 | 194億3858万 | +2.11% | 10.76 | 1.25 |
08/02 | 2,370 | 2,395 | 2,341 | 2,348 | -1.26% | 40,200 | 196億7318万 | +3.25% | 10.89 | 1.26 |
08/01 | 2,336 | 2,383 | 2,336 | 2,378 | +2.15% | 42,500 | 199億2454万 | +4.67% | 11.03 | 1.28 |
07/31 | 2,275 | 2,344 | 2,270 | 2,328 | +4.25% | 64,900 | 195億561万 | +2.56% | 10.8 | 1.25 |
07/28 | 2,231 | 2,253 | 2,198 | 2,233 | -1.28% | 101,800 | 187億963万 | -1.63% | 10.36 | 1.2 |
07/27 | 2,277 | 2,301 | 2,252 | 2,262 | -0.88% | 46,800 | 189億5261万 | -0.53% | 10.49 | 1.22 |
07/26 | 2,249 | 2,325 | 2,236 | 2,282 | +3.02% | 102,200 | 191億2019万 | +0.26% | 10.59 | 1.23 |
07/25 | 2,145 | 2,217 | 2,137 | 2,215 | +3.46% | 61,000 | 185億5882万 | -2.72% | 10.28 | 1.19 |
07/24 | 2,120 | 2,158 | 2,118 | 2,141 | +1.09% | 47,700 | 179億3879万 | -6.14% | 9.93 | 1.15 |
07/21 | 2,143 | 2,151 | 2,112 | 2,118 | -1.12% | 30,300 | 177億4608万 | -7.31% | 9.83 | 1.14 |
07/20 | 2,178 | 2,179 | 2,139 | 2,142 | -1.65% | 37,100 | 179億4717万 | -6.46% | 9.94 | 1.15 |
07/19 | 2,178 | 2,180 | 2,156 | 2,178 | +0.88% | 43,400 | 182億4880万 | -5.06% | 10.11 | 1.17 |
07/18 | 2,150 | 2,166 | 2,142 | 2,159 | +0.61% | 32,300 | 180億8961万 | -5.88% | 10.02 | 1.16 |
07/14 | 2,173 | 2,175 | 2,124 | 2,146 | -1.11% | 43,800 | 179億8069万 | -6.53% | 9.96 | 1.16 |
07/13 | 2,197 | 2,206 | 2,167 | 2,170 | -1.23% | 63,100 | 181億8177万 | -5.36% | 10.07 | 1.17 |
07/12 | 2,262 | 2,262 | 2,196 | 2,197 | -2.87% | 57,600 | 184億800万 | -3.77% | 10.19 | 1.18 |
07/11 | 2,318 | 2,335 | 2,256 | 2,262 | -1.91% | 52,500 | 189億5261万 | -0.48% | 10.49 | 1.22 |