PBR
2023/03/23~2023/11/15
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 |
11/15 | 1,625 | 1,625 | 1,625 | 1,625 | -0.18% | 100 | 23億1562万 | -0.91% | 10.59 | 0.49 |
11/14 | 1,640 | 1,640 | 1,628 | 1,628 | -0.79% | 400 | 23億1990万 | -0.85% | 10.61 | 0.49 |
11/10 | 1,655 | 1,655 | 1,641 | 1,641 | -0.61% | 700 | 23億3842万 | -0.24% | 10.7 | 0.5 |
11/09 | 1,750 | 1,750 | 1,651 | 1,651 | -3.17% | 900 | 23億5267万 | +0.36% | 10.76 | 0.5 |
11/08 | 1,659 | 1,731 | 1,659 | 1,705 | +3.15% | 1,100 | 24億2962万 | +3.58% | 11.11 | 0.52 |
11/07 | 1,653 | 1,653 | 1,653 | 1,653 | -2.07% | 100 | 23億5552万 | +0.55% | 10.77 | 0.5 |
11/06 | 1,741 | 1,741 | 1,688 | 1,688 | -4.04% | 800 | 24億540万 | +2.68% | 11 | 0.51 |
11/02 | 1,624 | 1,799 | 1,615 | 1,759 | +8.11% | 4,600 | 25億657万 | +7.06% | 11.47 | 0.53 |
10/26 | 1,629 | 1,629 | 1,627 | 1,627 | +0.74% | 600 | 23億1847万 | -0.73% | 10.6 | 0.49 |
10/25 | 1,615 | 1,615 | 1,615 | 1,615 | +2.54% | 200 | 23億137万 | -1.58% | 10.53 | 0.49 |
10/24 | 1,587 | 1,587 | 1,575 | 1,575 | -0.76% | 600 | 22億4437万 | -4.14% | 10.27 | 0.48 |
10/20 | 1,587 | 1,587 | 1,569 | 1,587 | +0.06% | 400 | 22億6147万 | -3.7% | 10.34 | 0.48 |
10/19 | 1,586 | 1,586 | 1,586 | 1,586 | 0% | 100 | 22億6005万 | -3.88% | 10.34 | 0.48 |
10/18 | 1,600 | 1,600 | 1,586 | 1,586 | -0.94% | 300 | 22億6005万 | -4.05% | 10.34 | 0.48 |
10/17 | 1,612 | 1,612 | 1,601 | 1,601 | -3.09% | 300 | 22億8142万 | -3.32% | 10.44 | 0.48 |
10/10 | 1,652 | 1,652 | 1,652 | 1,652 | +3.25% | 300 | 23億5410万 | -0.42% | 10.77 | 0.5 |
10/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 22億8000万 | -3.5% | 10.43 | 0.48 |
10/04 | 1,625 | 1,625 | 1,600 | 1,600 | -1.78% | 700 | 22億8000万 | -3.61% | 10.43 | 0.48 |
10/03 | 1,652 | 1,652 | 1,629 | 1,629 | -3.04% | 700 | 23億2132万 | -2.22% | 10.62 | 0.49 |
09/26 | 1,664 | 1,680 | 1,664 | 1,680 | +0.96% | 1,200 | 23億9400万 | +0.54% | 10.95 | 0.5 |
09/25 | 1,679 | 1,679 | 1,664 | 1,664 | -0.36% | 600 | 23億7120万 | -0.66% | 10.85 | 0.5 |
09/20 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | 23億7975万 | -0.65% | 10.89 | 0.5 |
09/19 | 1,667 | 1,670 | 1,667 | 1,670 | +1.09% | 300 | 23億7975万 | -0.95% | 10.89 | 0.5 |
09/15 | 1,653 | 1,653 | 1,652 | 1,652 | -0.48% | 200 | 23億5410万 | -2.19% | 10.77 | 0.49 |
09/14 | 1,660 | 1,660 | 1,660 | 1,660 | -0.78% | 100 | 23億6550万 | -1.89% | 10.82 | 0.5 |
09/11 | 1,726 | 1,726 | 1,673 | 1,673 | -1.3% | 700 | 23億8402万 | -1.3% | 10.9 | 0.5 |
09/08 | 1,674 | 1,695 | 1,674 | 1,695 | +2.23% | 200 | 24億1537万 | -0.29% | 11.05 | 0.51 |
09/07 | 1,658 | 1,658 | 1,658 | 1,658 | +0.18% | 200 | 23億6265万 | -2.47% | 10.81 | 0.49 |
09/05 | 1,655 | 1,655 | 1,655 | 1,655 | -0.12% | 100 | 23億5837万 | -2.93% | 10.79 | 0.49 |
08/28 | 1,669 | 1,669 | 1,657 | 1,657 | -0.72% | 600 | 23億6122万 | -2.99% | 10.8 | 0.49 |
08/25 | 1,741 | 1,741 | 1,655 | 1,669 | +0.48% | 900 | 23億7832万 | -2.4% | 10.88 | 0.5 |
08/21 | 1,661 | 1,661 | 1,661 | 1,661 | +0.06% | 100 | 23億6692万 | -2.92% | 10.83 | 0.5 |
08/18 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 100 | 23億6550万 | -2.98% | 10.82 | 0.5 |
08/17 | 1,660 | 1,660 | 1,660 | 1,660 | -0.9% | 200 | 23億6550万 | -3.04% | 10.82 | 0.5 |
08/16 | 1,675 | 1,675 | 1,675 | 1,675 | -0.83% | 100 | 23億8687万 | -2.1% | 10.92 | 0.5 |
08/15 | 1,689 | 1,689 | 1,689 | 1,689 | +2.18% | 200 | 24億682万 | -1.17% | 11.01 | 0.5 |
08/14 | 1,647 | 1,653 | 1,647 | 1,653 | -0.12% | 300 | 23億5552万 | -3.22% | 10.77 | 0.49 |
08/10 | 1,655 | 1,655 | 1,655 | 1,655 | +0.12% | 400 | 23億5837万 | -3.16% | 10.79 | 0.49 |
08/09 | 1,655 | 1,655 | 1,653 | 1,653 | -1.25% | 200 | 23億5552万 | -3.28% | 10.77 | 0.49 |
08/07 | 1,633 | 1,674 | 1,633 | 1,674 | +2.51% | 1,000 | 23億8545万 | -1.99% | 10.91 | 0.5 |
08/04 | 1,651 | 1,651 | 1,633 | 1,633 | -1.09% | 300 | 23億2702万 | -4.28% | 10.64 | 0.49 |
08/03 | 1,750 | 1,779 | 1,651 | 1,651 | -5.66% | 1,400 | 23億5267万 | -3.22% | 10.76 | 0.49 |
07/31 | 1,730 | 1,750 | 1,730 | 1,750 | -1.13% | 300 | 24億9375万 | +2.64% | 11.41 | 0.52 |
07/27 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 100 | 25億2225万 | +4% | 11.54 | 0.53 |
07/26 | 1,810 | 1,810 | 1,770 | 1,770 | -2.21% | 500 | 25億2225万 | +4.3% | 11.54 | 0.53 |
07/25 | 1,830 | 1,830 | 1,810 | 1,810 | +1.12% | 1,100 | 25億7925万 | +6.91% | 11.8 | 0.54 |
07/24 | 1,790 | 1,800 | 1,790 | 1,790 | +2.29% | 300 | 25億5075万 | +6.17% | 11.67 | 0.53 |
07/21 | 1,780 | 1,798 | 1,750 | 1,750 | +1.04% | 1,500 | 24億9375万 | +4.17% | 11.41 | 0.52 |
07/20 | 1,738 | 1,738 | 1,732 | 1,732 | -0.46% | 500 | 24億6810万 | +3.4% | 11.29 | 0.52 |
07/13 | 1,740 | 1,740 | 1,740 | 1,740 | -2.25% | 100 | 24億7950万 | +4.07% | 11.34 | 0.52 |
07/12 | 1,780 | 1,780 | 1,780 | 1,780 | +4.71% | 100 | 25億3650万 | +6.59% | 11.6 | 0.53 |
07/11 | 1,700 | 1,700 | 1,700 | 1,700 | -4.49% | 100 | 24億2250万 | +2.04% | 11.08 | 0.51 |
07/10 | 1,799 | 1,799 | 1,780 | 1,780 | +2.3% | 1,700 | 25億3650万 | +6.91% | 11.6 | 0.53 |
07/07 | 1,740 | 1,740 | 1,715 | 1,740 | +2.35% | 1,800 | 24億7950万 | +4.82% | 11.34 | 0.52 |
07/06 | 1,698 | 1,700 | 1,698 | 1,700 | +0.18% | 400 | 24億2250万 | +2.53% | 11.08 | 0.51 |
07/05 | 1,690 | 1,697 | 1,690 | 1,697 | +1.31% | 300 | 24億1822万 | +2.35% | 11.06 | 0.51 |
07/04 | 1,660 | 1,675 | 1,660 | 1,675 | +0.06% | 200 | 23億8687万 | +1.03% | 10.92 | 0.5 |
07/03 | 1,660 | 1,674 | 1,659 | 1,674 | +2.39% | 400 | 23億8545万 | +0.9% | 10.91 | 0.5 |
06/30 | 1,635 | 1,635 | 1,635 | 1,635 | -0.06% | 300 | 23億2987万 | -1.45% | 10.66 | 0.49 |
06/29 | 1,626 | 1,636 | 1,626 | 1,636 | -1.68% | 300 | 23億3130万 | -1.62% | 10.66 | 0.49 |
06/28 | 1,695 | 1,695 | 1,664 | 1,664 | +0.54% | 500 | 23億7120万 | -0.06% | 10.85 | 0.5 |
06/27 | 1,655 | 1,655 | 1,655 | 1,655 | 0% | 100 | 23億5837万 | -0.78% | 10.79 | 0.49 |
06/26 | 1,675 | 1,675 | 1,655 | 1,655 | +1.22% | 800 | 23億5837万 | -0.9% | 10.79 | 0.49 |
06/22 | 1,630 | 1,635 | 1,630 | 1,635 | +0.31% | 300 | 23億2987万 | -2.15% | 10.66 | 0.49 |
06/21 | 1,650 | 1,650 | 1,630 | 1,630 | 0% | 500 | 23億2275万 | -2.63% | 10.62 | 0.49 |
06/19 | 1,631 | 1,631 | 1,630 | 1,630 | -0.12% | 400 | 23億2275万 | -2.74% | 10.62 | 0.49 |
06/15 | 1,620 | 1,632 | 1,620 | 1,632 | -2.63% | 800 | 23億2560万 | -2.8% | 10.64 | 0.49 |
06/14 | 1,676 | 1,676 | 1,676 | 1,676 | +1.58% | 100 | 23億8830万 | -0.36% | 10.92 | 0.5 |
06/12 | 1,687 | 1,687 | 1,650 | 1,650 | 0% | 500 | 23億5125万 | -1.96% | 10.75 | 0.49 |
06/09 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 100 | 23億5125万 | -2.14% | 10.75 | 0.49 |
06/08 | 1,642 | 1,642 | 1,640 | 1,640 | -0.06% | 600 | 23億3700万 | -2.84% | 10.69 | 0.49 |
06/06 | 1,641 | 1,641 | 1,641 | 1,641 | +0.06% | 100 | 23億3842万 | -2.96% | 10.7 | 0.49 |
06/05 | 1,638 | 1,640 | 1,638 | 1,640 | -0.79% | 500 | 23億3700万 | -3.13% | 10.69 | 0.49 |
06/01 | 1,653 | 1,653 | 1,653 | 1,653 | -2.13% | 100 | 23億5552万 | -2.59% | 10.77 | 0.49 |
05/26 | 1,687 | 1,690 | 1,678 | 1,689 | +1.14% | 800 | 24億682万 | -0.71% | 11.01 | 0.5 |
05/25 | 1,673 | 1,673 | 1,670 | 1,670 | -0.18% | 400 | 23億7975万 | -2.05% | 10.89 | 0.5 |
05/24 | 1,679 | 1,680 | 1,673 | 1,673 | +1.15% | 400 | 23億8402万 | -2.11% | 10.9 | 0.5 |
05/19 | 1,660 | 1,660 | 1,653 | 1,654 | -2.71% | 400 | 23億5695万 | -3.44% | 10.78 | 0.49 |
05/18 | 1,680 | 1,700 | 1,679 | 1,700 | -0.06% | 700 | 24億2250万 | -1.11% | 11.08 | 0.51 |
05/10 | 1,680 | 1,701 | 1,680 | 1,701 | +0.71% | 500 | 24億2392万 | -1.22% | 11.09 | 0.51 |
05/09 | 1,694 | 1,694 | 1,689 | 1,689 | -0.3% | 800 | 24億682万 | -1.97% | 11.01 | 0.5 |
05/08 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 100 | 24億1395万 | -1.85% | 11.04 | 0.51 |
05/02 | 1,693 | 1,708 | 1,693 | 1,694 | -1.51% | 900 | 24億1395万 | -2.02% | 11.04 | 0.51 |
05/01 | 1,766 | 1,766 | 1,700 | 1,720 | +1.78% | 600 | 24億5100万 | -0.69% | 11.21 | 0.51 |
04/28 | 1,695 | 1,695 | 1,690 | 1,690 | -2.59% | 400 | 24億825万 | -2.59% | 11.02 | 0.5 |
04/26 | 1,735 | 1,735 | 1,735 | 1,735 | +2.06% | 400 | 24億7237万 | -0.17% | 11.31 | 0.52 |
04/25 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 900 | 24億2250万 | -2.3% | 11.08 | 0.51 |
04/24 | 1,690 | 1,700 | 1,690 | 1,700 | +0.53% | 500 | 24億2250万 | -2.41% | 11.08 | 0.51 |
04/19 | 1,692 | 1,692 | 1,691 | 1,691 | -0.53% | 400 | 24億967万 | -3.04% | 11.02 | 0.5 |
04/17 | 1,701 | 1,703 | 1,700 | 1,700 | 0% | 400 | 24億2250万 | -2.63% | 11.08 | 0.51 |
04/14 | 1,700 | 1,700 | 1,700 | 1,700 | +0.53% | 100 | 24億2250万 | -2.69% | 11.08 | 0.51 |
04/12 | 1,688 | 1,700 | 1,688 | 1,691 | -1.51% | 1,300 | 24億967万 | -3.21% | 11.02 | 0.5 |
04/10 | 1,715 | 1,717 | 1,715 | 1,717 | +0.53% | 600 | 24億4672万 | -1.83% | 11.19 | 0.51 |
04/07 | 1,755 | 1,755 | 1,699 | 1,708 | -0.41% | 1,000 | 24億3390万 | -2.4% | 11.13 | 0.51 |
04/05 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 100 | 24億4387万 | -2% | 11.18 | 0.51 |
04/04 | 1,715 | 1,715 | 1,715 | 1,715 | +1.6% | 200 | 24億4387万 | -2.06% | 11.18 | 0.51 |
04/03 | 1,688 | 1,688 | 1,688 | 1,688 | -2.31% | 100 | 24億540万 | -3.71% | 11 | 0.5 |
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 |