PBR
2023/02/21~2023/10/18
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 |
10/18 | 1,600 | 1,600 | 1,586 | 1,586 | -0.94% | 300 | 22億6005万 | -4.05% | 16.78 | 0.48 |
10/17 | 1,612 | 1,612 | 1,601 | 1,601 | -3.09% | 300 | 22億8142万 | -3.32% | 16.94 | 0.48 |
10/10 | 1,652 | 1,652 | 1,652 | 1,652 | +3.25% | 300 | 23億5410万 | -0.42% | 17.48 | 0.5 |
10/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 22億8000万 | -3.5% | 16.93 | 0.48 |
10/04 | 1,625 | 1,625 | 1,600 | 1,600 | -1.78% | 700 | 22億8000万 | -3.61% | 16.93 | 0.48 |
10/03 | 1,652 | 1,652 | 1,629 | 1,629 | -3.04% | 700 | 23億2132万 | -2.22% | 17.23 | 0.49 |
09/26 | 1,664 | 1,680 | 1,664 | 1,680 | +0.96% | 1,200 | 23億9400万 | +0.54% | 17.77 | 0.5 |
09/25 | 1,679 | 1,679 | 1,664 | 1,664 | -0.36% | 600 | 23億7120万 | -0.66% | 17.6 | 0.5 |
09/20 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | 23億7975万 | -0.65% | 17.67 | 0.5 |
09/19 | 1,667 | 1,670 | 1,667 | 1,670 | +1.09% | 300 | 23億7975万 | -0.95% | 17.67 | 0.5 |
09/15 | 1,653 | 1,653 | 1,652 | 1,652 | -0.48% | 200 | 23億5410万 | -2.19% | 17.48 | 0.49 |
09/14 | 1,660 | 1,660 | 1,660 | 1,660 | -0.78% | 100 | 23億6550万 | -1.89% | 17.56 | 0.5 |
09/11 | 1,726 | 1,726 | 1,673 | 1,673 | -1.3% | 700 | 23億8402万 | -1.3% | 17.7 | 0.5 |
09/08 | 1,674 | 1,695 | 1,674 | 1,695 | +2.23% | 200 | 24億1537万 | -0.29% | 17.93 | 0.51 |
09/07 | 1,658 | 1,658 | 1,658 | 1,658 | +0.18% | 200 | 23億6265万 | -2.47% | 17.54 | 0.49 |
09/05 | 1,655 | 1,655 | 1,655 | 1,655 | -0.12% | 100 | 23億5837万 | -2.93% | 17.51 | 0.49 |
08/28 | 1,669 | 1,669 | 1,657 | 1,657 | -0.72% | 600 | 23億6122万 | -2.99% | 17.53 | 0.49 |
08/25 | 1,741 | 1,741 | 1,655 | 1,669 | +0.48% | 900 | 23億7832万 | -2.4% | 17.66 | 0.5 |
08/21 | 1,661 | 1,661 | 1,661 | 1,661 | +0.06% | 100 | 23億6692万 | -2.92% | 17.57 | 0.5 |
08/18 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 100 | 23億6550万 | -2.98% | 17.56 | 0.5 |
08/17 | 1,660 | 1,660 | 1,660 | 1,660 | -0.9% | 200 | 23億6550万 | -3.04% | 17.56 | 0.5 |
08/16 | 1,675 | 1,675 | 1,675 | 1,675 | -0.83% | 100 | 23億8687万 | -2.1% | 17.72 | 0.5 |
08/15 | 1,689 | 1,689 | 1,689 | 1,689 | +2.18% | 200 | 24億682万 | -1.17% | 17.87 | 0.5 |
08/14 | 1,647 | 1,653 | 1,647 | 1,653 | -0.12% | 300 | 23億5552万 | -3.22% | 17.49 | 0.49 |
08/10 | 1,655 | 1,655 | 1,655 | 1,655 | +0.12% | 400 | 23億5837万 | -3.16% | 17.51 | 0.49 |
08/09 | 1,655 | 1,655 | 1,653 | 1,653 | -1.25% | 200 | 23億5552万 | -3.28% | 17.49 | 0.49 |
08/07 | 1,633 | 1,674 | 1,633 | 1,674 | +2.51% | 1,000 | 23億8545万 | -1.99% | 17.71 | 0.5 |
08/04 | 1,651 | 1,651 | 1,633 | 1,633 | -1.09% | 300 | 23億2702万 | -4.28% | 17.28 | 0.49 |
08/03 | 1,750 | 1,779 | 1,651 | 1,651 | -5.66% | 1,400 | 23億5267万 | -3.22% | 17.47 | 0.49 |
07/31 | 1,730 | 1,750 | 1,730 | 1,750 | -1.13% | 300 | 24億9375万 | +2.64% | 18.51 | 0.52 |
07/27 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 100 | 25億2225万 | +4% | 18.72 | 0.53 |
07/26 | 1,810 | 1,810 | 1,770 | 1,770 | -2.21% | 500 | 25億2225万 | +4.3% | 18.72 | 0.53 |
07/25 | 1,830 | 1,830 | 1,810 | 1,810 | +1.12% | 1,100 | 25億7925万 | +6.91% | 19.15 | 0.54 |
07/24 | 1,790 | 1,800 | 1,790 | 1,790 | +2.29% | 300 | 25億5075万 | +6.17% | 18.94 | 0.53 |
07/21 | 1,780 | 1,798 | 1,750 | 1,750 | +1.04% | 1,500 | 24億9375万 | +4.17% | 18.51 | 0.52 |
07/20 | 1,738 | 1,738 | 1,732 | 1,732 | -0.46% | 500 | 24億6810万 | +3.4% | 18.32 | 0.52 |
07/13 | 1,740 | 1,740 | 1,740 | 1,740 | -2.25% | 100 | 24億7950万 | +4.07% | 18.41 | 0.52 |
07/12 | 1,780 | 1,780 | 1,780 | 1,780 | +4.71% | 100 | 25億3650万 | +6.59% | 18.83 | 0.53 |
07/11 | 1,700 | 1,700 | 1,700 | 1,700 | -4.49% | 100 | 24億2250万 | +2.04% | 17.98 | 0.51 |
07/10 | 1,799 | 1,799 | 1,780 | 1,780 | +2.3% | 1,700 | 25億3650万 | +6.91% | 18.83 | 0.53 |
07/07 | 1,740 | 1,740 | 1,715 | 1,740 | +2.35% | 1,800 | 24億7950万 | +4.82% | 18.41 | 0.52 |
07/06 | 1,698 | 1,700 | 1,698 | 1,700 | +0.18% | 400 | 24億2250万 | +2.53% | 17.98 | 0.51 |
07/05 | 1,690 | 1,697 | 1,690 | 1,697 | +1.31% | 300 | 24億1822万 | +2.35% | 17.95 | 0.51 |
07/04 | 1,660 | 1,675 | 1,660 | 1,675 | +0.06% | 200 | 23億8687万 | +1.03% | 17.72 | 0.5 |
07/03 | 1,660 | 1,674 | 1,659 | 1,674 | +2.39% | 400 | 23億8545万 | +0.9% | 17.71 | 0.5 |
06/30 | 1,635 | 1,635 | 1,635 | 1,635 | -0.06% | 300 | 23億2987万 | -1.45% | 17.3 | 0.5 |
06/29 | 1,626 | 1,636 | 1,626 | 1,636 | -1.68% | 300 | 23億3130万 | -1.62% | 17.31 | 0.5 |
06/28 | 1,695 | 1,695 | 1,664 | 1,664 | +0.54% | 500 | 23億7120万 | -0.06% | 17.6 | 0.51 |
06/27 | 1,655 | 1,655 | 1,655 | 1,655 | 0% | 100 | 23億5837万 | -0.78% | 17.51 | 0.51 |
06/26 | 1,675 | 1,675 | 1,655 | 1,655 | +1.22% | 800 | 23億5837万 | -0.9% | 17.51 | 0.51 |
06/22 | 1,630 | 1,635 | 1,630 | 1,635 | +0.31% | 300 | 23億2987万 | -2.15% | 17.3 | 0.5 |
06/21 | 1,650 | 1,650 | 1,630 | 1,630 | 0% | 500 | 23億2275万 | -2.63% | 17.24 | 0.5 |
06/19 | 1,631 | 1,631 | 1,630 | 1,630 | -0.12% | 400 | 23億2275万 | -2.74% | 17.24 | 0.5 |
06/15 | 1,620 | 1,632 | 1,620 | 1,632 | -2.63% | 800 | 23億2560万 | -2.8% | 17.27 | 0.5 |
06/14 | 1,676 | 1,676 | 1,676 | 1,676 | +1.58% | 100 | 23億8830万 | -0.36% | 17.73 | 0.51 |
06/12 | 1,687 | 1,687 | 1,650 | 1,650 | 0% | 500 | 23億5125万 | -1.96% | 17.46 | 0.51 |
06/09 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 100 | 23億5125万 | -2.14% | 17.46 | 0.51 |
06/08 | 1,642 | 1,642 | 1,640 | 1,640 | -0.06% | 600 | 23億3700万 | -2.84% | 17.35 | 0.5 |
06/06 | 1,641 | 1,641 | 1,641 | 1,641 | +0.06% | 100 | 23億3842万 | -2.96% | 17.36 | 0.5 |
06/05 | 1,638 | 1,640 | 1,638 | 1,640 | -0.79% | 500 | 23億3700万 | -3.13% | 17.35 | 0.5 |
06/01 | 1,653 | 1,653 | 1,653 | 1,653 | -2.13% | 100 | 23億5552万 | -2.59% | 17.49 | 0.51 |
05/26 | 1,687 | 1,690 | 1,678 | 1,689 | +1.14% | 800 | 24億682万 | -0.71% | 17.87 | 0.52 |
05/25 | 1,673 | 1,673 | 1,670 | 1,670 | -0.18% | 400 | 23億7975万 | -2.05% | 17.67 | 0.51 |
05/24 | 1,679 | 1,680 | 1,673 | 1,673 | +1.15% | 400 | 23億8402万 | -2.11% | 17.7 | 0.51 |
05/19 | 1,660 | 1,660 | 1,653 | 1,654 | -2.71% | 400 | 23億5695万 | -3.44% | 17.5 | 0.51 |
05/18 | 1,680 | 1,700 | 1,679 | 1,700 | -0.06% | 700 | 24億2250万 | -1.11% | 17.98 | 0.52 |
05/10 | 1,680 | 1,701 | 1,680 | 1,701 | +0.71% | 500 | 24億2392万 | -1.22% | 18 | 0.52 |
05/09 | 1,694 | 1,694 | 1,689 | 1,689 | -0.3% | 800 | 24億682万 | -1.97% | 17.87 | 0.52 |
05/08 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 100 | 24億1395万 | -1.85% | 17.92 | 0.52 |
05/02 | 1,693 | 1,708 | 1,693 | 1,694 | -1.51% | 900 | 24億1395万 | -2.02% | 17.92 | 0.52 |
05/01 | 1,766 | 1,766 | 1,700 | 1,720 | +1.78% | 600 | 24億5100万 | -0.69% | 18.2 | 0.53 |
04/28 | 1,695 | 1,695 | 1,690 | 1,690 | -2.59% | 400 | 24億825万 | -2.59% | 17.88 | 0.52 |
04/26 | 1,735 | 1,735 | 1,735 | 1,735 | +2.06% | 400 | 24億7237万 | -0.17% | 18.35 | 0.53 |
04/25 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 900 | 24億2250万 | -2.3% | 17.98 | 0.52 |
04/24 | 1,690 | 1,700 | 1,690 | 1,700 | +0.53% | 500 | 24億2250万 | -2.41% | 17.98 | 0.52 |
04/19 | 1,692 | 1,692 | 1,691 | 1,691 | -0.53% | 400 | 24億967万 | -3.04% | 17.89 | 0.52 |
04/17 | 1,701 | 1,703 | 1,700 | 1,700 | 0% | 400 | 24億2250万 | -2.63% | 17.98 | 0.52 |
04/14 | 1,700 | 1,700 | 1,700 | 1,700 | +0.53% | 100 | 24億2250万 | -2.69% | 17.98 | 0.52 |
04/12 | 1,688 | 1,700 | 1,688 | 1,691 | -1.51% | 1,300 | 24億967万 | -3.21% | 17.89 | 0.52 |
04/10 | 1,715 | 1,717 | 1,715 | 1,717 | +0.53% | 600 | 24億4672万 | -1.83% | 18.16 | 0.53 |
04/07 | 1,755 | 1,755 | 1,699 | 1,708 | -0.41% | 1,000 | 24億3390万 | -2.4% | 18.07 | 0.52 |
04/05 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 100 | 24億4387万 | -2% | 18.14 | 0.53 |
04/04 | 1,715 | 1,715 | 1,715 | 1,715 | +1.6% | 200 | 24億4387万 | -2.06% | 18.14 | 0.53 |
04/03 | 1,688 | 1,688 | 1,688 | 1,688 | -2.31% | 100 | 24億540万 | -3.71% | 17.86 | 0.52 |
03/27 | 1,731 | 1,742 | 1,728 | 1,728 | -2.37% | 1,200 | 24億6240万 | -1.71% | 15.96 | 0.55 |
03/24 | 1,775 | 1,775 | 1,770 | 1,770 | -0.06% | 400 | 25億2225万 | +0.45% | 16.35 | 0.56 |
03/23 | 1,771 | 1,771 | 1,771 | 1,771 | 0% | 100 | 25億2367万 | +0.28% | 16.36 | 0.56 |
03/22 | 1,771 | 1,771 | 1,771 | 1,771 | -1.23% | 100 | 25億2367万 | +0.34% | 16.36 | 0.56 |
03/17 | 1,793 | 1,793 | 1,793 | 1,793 | 0% | 200 | 25億5502万 | +1.59% | 16.56 | 0.57 |
03/16 | 1,764 | 1,793 | 1,764 | 1,793 | +1.59% | 300 | 25億5502万 | +1.64% | 16.56 | 0.57 |
03/13 | 1,735 | 1,765 | 1,735 | 1,765 | +1.67% | 300 | 25億1512万 | +0.17% | 16.3 | 0.56 |
03/10 | 1,762 | 1,762 | 1,736 | 1,736 | -1.48% | 800 | 24億7380万 | -1.48% | 16.03 | 0.55 |
03/09 | 1,762 | 1,762 | 1,762 | 1,762 | 0% | 100 | 25億1085万 | +0.06% | 16.27 | 0.56 |
03/08 | 1,780 | 1,780 | 1,762 | 1,762 | -0.28% | 300 | 25億1085万 | +0.17% | 16.27 | 0.56 |
03/06 | 1,767 | 1,767 | 1,767 | 1,767 | -2.21% | 200 | 25億1797万 | +0.51% | 16.32 | 0.56 |
03/03 | 1,807 | 1,807 | 1,807 | 1,807 | +1.75% | 100 | 25億7497万 | +2.85% | 16.69 | 0.57 |
02/27 | 1,817 | 1,817 | 1,776 | 1,776 | -0.06% | 700 | 25億3080万 | +1.2% | 16.4 | 0.56 |
02/24 | 1,741 | 1,777 | 1,741 | 1,777 | +1.08% | 500 | 25億3222万 | +1.14% | 16.41 | 0.56 |
02/22 | 1,758 | 1,758 | 1,758 | 1,758 | +1.03% | 100 | 25億515万 | -0.17% | 16.24 | 0.56 |
02/21 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | 24億7950万 | -1.36% | 16.07 | 0.55 |