PBR
2023/06/29~2023/11/22
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 |
11/22 | 931 | 957 | 925 | 942 | +1.18% | 6,900 | 26億1281万 | -2.38% | 9.75 | 1.75 |
11/21 | 915 | 933 | 912 | 931 | +1.86% | 6,000 | 25億8230万 | -3.72% | 9.63 | 1.73 |
11/20 | 933 | 962 | 905 | 914 | -2.04% | 29,000 | 25億3515万 | -5.58% | 9.46 | 1.7 |
11/17 | 947 | 947 | 921 | 933 | -1.89% | 18,400 | 25億8785万 | -4.41% | 9.65 | 1.74 |
11/16 | 976 | 976 | 950 | 951 | -2.86% | 6,100 | 26億3778万 | -3.55% | 9.84 | 1.77 |
11/15 | 984 | 984 | 969 | 979 | +1.03% | 5,100 | 27億1544万 | -1.51% | 10.13 | 1.82 |
11/14 | 991 | 991 | 962 | 969 | -0.72% | 2,300 | 26億8770万 | -3.39% | 10.03 | 1.8 |
11/13 | 992 | 992 | 963 | 976 | -1.61% | 4,300 | 27億712万 | -3.56% | 10.1 | 1.82 |
11/10 | 997 | 997 | 980 | 992 | -1.59% | 5,100 | 27億5150万 | -2.65% | 10.26 | 1.85 |
11/09 | 1,000 | 1,018 | 997 | 1,008 | -0.1% | 13,700 | 27億9588万 | -1.75% | 10.43 | 1.88 |
11/08 | 1,013 | 1,027 | 995 | 1,009 | -0.39% | 5,100 | 27億9865万 | -2.42% | 10.44 | 1.88 |
11/07 | 1,020 | 1,023 | 999 | 1,013 | -0.69% | 5,100 | 28億974万 | -2.97% | 10.48 | 1.88 |
11/06 | 1,018 | 1,033 | 986 | 1,020 | +1.8% | 11,900 | 28億2916万 | -3.23% | 10.55 | 1.9 |
11/02 | 994 | 1,008 | 993 | 1,002 | +0.4% | 2,800 | 27億7923万 | -5.74% | 10.37 | 1.86 |
11/01 | 1,005 | 1,030 | 992 | 998 | -0.7% | 8,500 | 27億6814万 | -6.9% | 10.33 | 1.86 |
10/31 | 1,027 | 1,039 | 999 | 1,005 | -2.24% | 9,000 | 27億8755万 | -7.2% | 10.4 | 1.87 |
10/30 | 966 | 1,093 | 963 | 1,028 | +7.87% | 42,900 | 28億5135万 | -6.03% | 10.64 | 1.91 |
10/27 | 934 | 967 | 934 | 953 | +1.49% | 5,800 | 26億4332万 | -13.68% | 9.86 | 1.77 |
10/26 | 958 | 958 | 935 | 939 | +0.75% | 4,400 | 26億449万 | -15.78% | 9.72 | 1.75 |
10/25 | 934 | 936 | 921 | 932 | +2.98% | 6,200 | 25億8508万 | -17.45% | 9.64 | 1.73 |
10/24 | 903 | 919 | 868 | 905 | +1.8% | 14,700 | 25億1019万 | -20.82% | 9.36 | 1.68 |
10/23 | 921 | 936 | 889 | 889 | -3.47% | 23,800 | 24億6581万 | -23.23% | 9.2 | 1.65 |
10/20 | 944 | 944 | 921 | 921 | -1.5% | 23,000 | 25億5456万 | -21.48% | 9.53 | 1.71 |
10/19 | 960 | 973 | 932 | 935 | -5.27% | 30,300 | 25億9340万 | -21.1% | 9.67 | 1.74 |
10/18 | 995 | 995 | 975 | 987 | +0.61% | 6,000 | 27億3763万 | -17.41% | 10.21 | 1.84 |
10/17 | 955 | 982 | 955 | 981 | +2.19% | 24,000 | 27億2099万 | -18.45% | 10.15 | 1.82 |
10/16 | 1,000 | 1,000 | 924 | 960 | -13.59% | 77,100 | 26億6274万 | -20.73% | 9.93 | 1.79 |
10/13 | 1,151 | 1,177 | 1,111 | 1,111 | -5.53% | 27,400 | 30億8157万 | -8.93% | 11.5 | 2.07 |
10/12 | 1,173 | 1,176 | 1,136 | 1,176 | +0.26% | 3,500 | 32億6186万 | -3.84% | 12.17 | 2.19 |
10/11 | 1,203 | 1,203 | 1,163 | 1,173 | -2.33% | 6,900 | 32億5353万 | -4.24% | 12.14 | 2.18 |
10/10 | 1,184 | 1,201 | 1,181 | 1,201 | +1.69% | 4,600 | 33億3120万 | -2.2% | 12.43 | 2.23 |
10/06 | 1,166 | 1,228 | 1,150 | 1,181 | +1.81% | 4,300 | 32億7572万 | -4.06% | 12.22 | 2.2 |
10/05 | 1,167 | 1,181 | 1,159 | 1,160 | -0.85% | 5,700 | 32億1748万 | -5.84% | 12 | 2.16 |
10/04 | 1,197 | 1,202 | 1,156 | 1,170 | -2.99% | 8,400 | 32億4521万 | -5.19% | 12.11 | 2.18 |
10/03 | 1,248 | 1,249 | 1,206 | 1,206 | -4.51% | 10,700 | 33億4507万 | -2.27% | 12.48 | 2.24 |
10/02 | 1,280 | 1,282 | 1,224 | 1,263 | +1.04% | 6,800 | 35億317万 | +2.35% | 13.07 | 2.35 |
09/29 | 1,234 | 1,250 | 1,234 | 1,250 | +0.97% | 2,800 | 34億6711万 | +1.54% | 12.93 | 2.33 |
09/28 | 1,230 | 1,253 | 1,200 | 1,238 | -0.64% | 6,200 | 34億3382万 | +0.73% | 12.81 | 2.3 |
09/27 | 1,226 | 1,273 | 1,226 | 1,246 | -0.8% | 5,300 | 34億5601万 | +1.55% | 12.89 | 2.32 |
09/26 | 1,282 | 1,282 | 1,240 | 1,256 | -2.03% | 7,400 | 34億8375万 | +2.61% | 13 | 2.34 |
09/25 | 1,277 | 1,282 | 1,248 | 1,282 | +0.63% | 11,500 | 35億5587万 | +5% | 13.27 | 2.38 |
09/22 | 1,246 | 1,274 | 1,220 | 1,274 | +2.17% | 2,700 | 35億3368万 | +4.77% | 13.18 | 2.37 |
09/21 | 1,271 | 1,282 | 1,219 | 1,247 | -2.88% | 6,300 | 34億5879万 | +2.63% | 12.9 | 2.32 |
09/20 | 1,290 | 1,290 | 1,256 | 1,284 | -0.47% | 4,600 | 35億6141万 | +5.77% | 13.29 | 2.39 |
09/19 | 1,300 | 1,300 | 1,254 | 1,290 | +1.02% | 9,600 | 35億7806万 | +6.44% | 13.35 | 2.4 |
09/15 | 1,251 | 1,277 | 1,243 | 1,277 | +2.08% | 12,800 | 35億4200万 | +5.45% | 13.21 | 2.38 |
09/14 | 1,241 | 1,251 | 1,223 | 1,251 | +2.88% | 6,200 | 34億6988万 | +3.47% | 12.94 | 2.33 |
09/13 | 1,200 | 1,244 | 1,200 | 1,216 | +1.76% | 9,400 | 33億7280万 | +0.58% | 12.58 | 2.26 |
09/12 | 1,180 | 1,206 | 1,175 | 1,195 | +1.7% | 7,800 | 33億1456万 | -1.4% | 12.37 | 2.22 |
09/11 | 1,180 | 1,181 | 1,147 | 1,175 | -0.84% | 15,400 | 32億5908万 | -3.37% | 12.16 | 2.19 |
09/08 | 1,179 | 1,197 | 1,179 | 1,185 | -0.17% | 1,600 | 32億8682万 | -3.11% | 12.26 | 2.2 |
09/07 | 1,200 | 1,203 | 1,180 | 1,187 | -1.25% | 8,200 | 32億9237万 | -3.5% | 12.28 | 2.21 |
09/06 | 1,220 | 1,230 | 1,202 | 1,202 | -1.64% | 2,500 | 33億3397万 | -2.99% | 12.44 | 2.24 |
09/05 | 1,253 | 1,260 | 1,222 | 1,222 | -2.55% | 9,500 | 33億8945万 | -2.16% | 12.64 | 2.27 |
09/04 | 1,253 | 1,266 | 1,234 | 1,254 | +0.08% | 4,600 | 34億7820万 | -0.08% | 12.98 | 2.33 |
09/01 | 1,246 | 1,259 | 1,233 | 1,253 | +2.12% | 7,100 | 34億7543万 | -0.56% | 12.97 | 2.33 |
08/31 | 1,207 | 1,230 | 1,190 | 1,227 | +2.42% | 13,100 | 34億331万 | -3% | 12.7 | 2.48 |
08/30 | 1,182 | 1,220 | 1,182 | 1,198 | +1.35% | 6,600 | 33億2288万 | -5.74% | 12.4 | 2.42 |
08/29 | 1,190 | 1,203 | 1,176 | 1,182 | -0.92% | 7,200 | 32億7850万 | -7.37% | 12.23 | 2.39 |
08/28 | 1,199 | 1,199 | 1,171 | 1,193 | +0.25% | 3,300 | 33億901万 | -6.94% | 12.34 | 2.41 |
08/25 | 1,198 | 1,198 | 1,173 | 1,190 | -0.17% | 7,700 | 33億69万 | -7.61% | 12.31 | 2.4 |
08/24 | 1,185 | 1,201 | 1,181 | 1,192 | -0.08% | 5,900 | 33億623万 | -7.95% | 12.33 | 2.41 |
08/23 | 1,183 | 1,205 | 1,170 | 1,193 | +1.71% | 3,700 | 33億901万 | -8.37% | 12.34 | 2.41 |
08/22 | 1,183 | 1,204 | 1,171 | 1,173 | -0.85% | 3,800 | 32億5353万 | -10.46% | 12.14 | 2.37 |
08/21 | 1,162 | 1,187 | 1,128 | 1,183 | +1.81% | 8,100 | 32億8127万 | -10.38% | 12.24 | 2.39 |
08/18 | 1,203 | 1,223 | 1,151 | 1,162 | -5.76% | 19,300 | 32億2302万 | -12.5% | 12.02 | 2.35 |
08/17 | 1,220 | 1,250 | 1,203 | 1,233 | +0.24% | 5,800 | 34億1996万 | -7.64% | 12.76 | 2.49 |
08/16 | 1,227 | 1,247 | 1,180 | 1,230 | -1.13% | 19,600 | 34億1163万 | -8% | 12.73 | 2.48 |
08/15 | 1,222 | 1,257 | 1,222 | 1,244 | -0.4% | 5,800 | 34億5047万 | -7.09% | 12.87 | 2.51 |
08/14 | 1,234 | 1,280 | 1,223 | 1,249 | +1.13% | 11,500 | 34億6434万 | -6.79% | 12.92 | 2.52 |
08/10 | 1,244 | 1,244 | 1,219 | 1,235 | -1.44% | 14,600 | 34億2550万 | -7.9% | 12.78 | 2.49 |
08/09 | 1,283 | 1,283 | 1,232 | 1,253 | -2.34% | 12,300 | 34億7543万 | -6.77% | 12.97 | 2.53 |
08/08 | 1,296 | 1,303 | 1,263 | 1,283 | -1.46% | 15,600 | 35億5864万 | -4.82% | 13.28 | 2.59 |
08/07 | 1,300 | 1,332 | 1,294 | 1,302 | -3.98% | 17,700 | 36億1134万 | -3.48% | 13.47 | 2.63 |
08/04 | 1,345 | 1,373 | 1,332 | 1,356 | -0.29% | 6,300 | 37億6112万 | +0.37% | 14.03 | 2.74 |
08/03 | 1,412 | 1,435 | 1,350 | 1,360 | -3.68% | 10,500 | 37億7221万 | +0.67% | 14.07 | 2.75 |
08/02 | 1,465 | 1,470 | 1,412 | 1,412 | -1.6% | 18,100 | 39億1645万 | +4.83% | 14.61 | 2.85 |
08/01 | 1,392 | 1,445 | 1,392 | 1,435 | +3.09% | 9,700 | 39億8024万 | +6.85% | 14.85 | 2.9 |
07/31 | 1,397 | 1,404 | 1,383 | 1,392 | +1.61% | 4,500 | 38億6097万 | +3.96% | 14.4 | 2.81 |
07/28 | 1,360 | 1,415 | 1,324 | 1,370 | -1.01% | 37,500 | 37億9995万 | +2.47% | 14.18 | 2.77 |
07/27 | 1,343 | 1,387 | 1,343 | 1,384 | +1.62% | 7,900 | 38億3878万 | +3.98% | 14.32 | 2.79 |
07/26 | 1,366 | 1,367 | 1,345 | 1,362 | +1.57% | 5,200 | 37億7776万 | +2.79% | 14.09 | 2.75 |
07/25 | 1,362 | 1,375 | 1,332 | 1,341 | +0.45% | 22,000 | 37億1951万 | +1.59% | 13.88 | 2.71 |
07/24 | 1,330 | 1,365 | 1,319 | 1,335 | +0.15% | 10,500 | 37億287万 | +1.68% | 13.81 | 2.69 |
07/21 | 1,343 | 1,365 | 1,333 | 1,333 | -2.7% | 4,700 | 36億9733万 | +2.07% | 13.79 | 2.69 |
07/20 | 1,332 | 1,370 | 1,322 | 1,370 | +1.18% | 17,700 | 37億9995万 | +5.38% | 14.18 | 2.77 |
07/19 | 1,393 | 1,393 | 1,321 | 1,354 | -3.29% | 25,000 | 37億5557万 | +4.8% | 14.01 | 2.73 |
07/18 | 1,450 | 1,480 | 1,294 | 1,400 | -2.17% | 83,600 | 38億8316万 | +9.03% | 14.49 | 2.83 |
07/14 | 1,375 | 1,472 | 1,375 | 1,431 | +4.07% | 65,200 | 39億6915万 | +12.24% | 14.81 | 2.89 |
07/13 | 1,372 | 1,389 | 1,325 | 1,375 | +2.46% | 22,400 | 38億1382万 | +8.78% | 14.23 | 2.78 |
07/12 | 1,264 | 1,439 | 1,246 | 1,342 | +6.09% | 60,400 | 37億2229万 | +6.93% | 13.89 | 2.71 |
07/11 | 1,259 | 1,285 | 1,250 | 1,265 | -1.17% | 8,700 | 35億871万 | +1.44% | 13.09 | 2.55 |
07/10 | 1,273 | 1,282 | 1,254 | 1,280 | +0.23% | 19,500 | 35億5032万 | +2.89% | 13.24 | 2.58 |
07/07 | 1,279 | 1,279 | 1,272 | 1,277 | -0.23% | 2,300 | 35億4200万 | +3.07% | 13.21 | 2.58 |
07/06 | 1,290 | 1,327 | 1,280 | 1,280 | -2.44% | 3,800 | 35億5032万 | +3.81% | 13.24 | 2.58 |
07/05 | 1,343 | 1,343 | 1,300 | 1,312 | -1.94% | 4,300 | 36億3908万 | +6.84% | 13.58 | 2.65 |
07/04 | 1,320 | 1,347 | 1,317 | 1,338 | +0.6% | 2,300 | 37億1119万 | +9.58% | 13.85 | 2.7 |
07/03 | 1,359 | 1,359 | 1,269 | 1,330 | -0.67% | 25,600 | 36億8900万 | +9.74% | 13.76 | 2.68 |
06/30 | 1,350 | 1,354 | 1,300 | 1,339 | -0.67% | 10,900 | 37億1397万 | +11.31% | 13.86 | 2.7 |
06/29 | 1,298 | 1,377 | 1,285 | 1,348 | +5.31% | 19,200 | 37億3893万 | +12.9% | 13.95 | 2.72 |