PBR
2023/05/15~2023/10/19
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 |
10/19 | 5,000 | 5,000 | 5,000 | 5,000 | -0.79% | 100 | 42億1260万 | -0.62% | 10.58 | 0.32 |
10/18 | 5,000 | 5,040 | 4,995 | 5,040 | +0.2% | 300 | 42億4630万 | +0.2% | 10.66 | 0.32 |
10/17 | 5,000 | 5,070 | 5,000 | 5,030 | 0% | 500 | 42億3787万 | +0.1% | 10.64 | 0.32 |
10/16 | 5,000 | 5,030 | 5,000 | 5,030 | -0.98% | 300 | 42億3787万 | +0.14% | 10.64 | 0.32 |
10/12 | 5,080 | 5,080 | 5,080 | 5,080 | -0.2% | 200 | 42億8000万 | +1.24% | 10.75 | 0.32 |
10/11 | 5,020 | 5,090 | 5,020 | 5,090 | +1.39% | 25,100 | 42億8842万 | +1.5% | 10.77 | 0.33 |
10/10 | 5,020 | 5,020 | 5,020 | 5,020 | +0.6% | 100 | 42億2945万 | +0.14% | 10.62 | 0.32 |
10/06 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 42億417万 | -0.42% | 10.56 | 0.32 |
10/05 | 4,985 | 4,990 | 4,985 | 4,990 | +0.1% | 400 | 42億417万 | -0.44% | 10.56 | 0.32 |
10/04 | 5,000 | 5,050 | 4,960 | 4,985 | -2.25% | 1,400 | 41億9996万 | -0.5% | 10.54 | 0.32 |
10/03 | 5,130 | 5,130 | 5,100 | 5,100 | -0.58% | 1,900 | 42億9685万 | +1.82% | 10.79 | 0.33 |
10/02 | 5,130 | 5,150 | 5,130 | 5,130 | -0.97% | 500 | 43億2212万 | +2.52% | 10.85 | 0.33 |
09/29 | 5,090 | 5,180 | 5,090 | 5,180 | +2.57% | 1,000 | 43億6425万 | +3.68% | 10.96 | 0.32 |
09/28 | 5,050 | 5,050 | 5,050 | 5,050 | -1.17% | 200 | 42億5472万 | +1.14% | 10.68 | 0.32 |
09/27 | 5,060 | 5,110 | 5,060 | 5,110 | -0.97% | 1,400 | 43億527万 | +2.34% | 10.81 | 0.32 |
09/26 | 5,150 | 5,160 | 5,150 | 5,160 | +2.18% | 600 | 43億4740万 | +3.41% | 10.91 | 0.32 |
09/22 | 4,995 | 5,050 | 4,995 | 5,050 | +1.1% | 900 | 42億5472万 | +1.36% | 10.68 | 0.32 |
09/21 | 5,030 | 5,070 | 4,995 | 4,995 | -0.3% | 1,200 | 42億838万 | +0.38% | 10.57 | 0.31 |
09/20 | 5,000 | 5,010 | 5,000 | 5,010 | 0% | 200 | 42億2102万 | +0.74% | 10.6 | 0.31 |
09/19 | 5,020 | 5,020 | 4,990 | 5,010 | +0.7% | 700 | 42億2102万 | +0.62% | 10.6 | 0.31 |
09/15 | 4,970 | 4,975 | 4,970 | 4,975 | +0.4% | 200 | 41億9153万 | -0.28% | 10.52 | 0.31 |
09/14 | 4,940 | 4,955 | 4,910 | 4,955 | +0.41% | 600 | 41億7468万 | -0.88% | 10.48 | 0.31 |
09/12 | 4,935 | 4,935 | 4,935 | 4,935 | 0% | 300 | 41億5783万 | -1.48% | 10.44 | 0.31 |
09/11 | 4,995 | 4,995 | 4,925 | 4,935 | +0.2% | 1,000 | 41億5783万 | -1.69% | 10.44 | 0.31 |
09/08 | 4,975 | 4,975 | 4,925 | 4,925 | -1.01% | 200 | 41億4941万 | -2.07% | 10.42 | 0.31 |
09/07 | 4,940 | 4,975 | 4,925 | 4,975 | +1.02% | 500 | 41億9153万 | -1.29% | 10.52 | 0.31 |
09/06 | 4,930 | 4,930 | 4,925 | 4,925 | -0.91% | 400 | 41億4941万 | -2.4% | 10.42 | 0.31 |
09/04 | 4,970 | 5,000 | 4,905 | 4,970 | +1.43% | 2,300 | 41億8732万 | -1.7% | 10.51 | 0.31 |
09/01 | 4,960 | 5,000 | 4,900 | 4,900 | -2.39% | 1,500 | 41億2834万 | -3.26% | 10.36 | 0.31 |
08/31 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 100 | 42億2945万 | -1.14% | 10.62 | 0.31 |
08/30 | 5,050 | 5,050 | 4,985 | 5,020 | +0.8% | 1,200 | 42億2945万 | -1.3% | 10.62 | 0.31 |
08/29 | 4,980 | 4,980 | 4,980 | 4,980 | -0.6% | 100 | 41億9574万 | -2.2% | 10.53 | 0.31 |
08/25 | 5,010 | 5,010 | 5,010 | 5,010 | +1.11% | 300 | 42億2102万 | -1.78% | 10.6 | 0.31 |
08/24 | 4,960 | 5,010 | 4,925 | 4,955 | -0.1% | 1,100 | 41億7468万 | -3% | 10.48 | 0.31 |
08/23 | 4,960 | 4,960 | 4,960 | 4,960 | +0.1% | 100 | 41億7889万 | -3.07% | 10.49 | 0.31 |
08/22 | 4,955 | 4,955 | 4,955 | 4,955 | +0.2% | 100 | 41億7468万 | -3.32% | 10.48 | 0.31 |
08/21 | 5,050 | 5,050 | 4,945 | 4,945 | -3.04% | 3,300 | 41億6626万 | -3.68% | 10.46 | 0.31 |
08/18 | 5,110 | 5,110 | 5,100 | 5,100 | +1.19% | 500 | 42億9685万 | -0.86% | 10.79 | 0.32 |
08/17 | 5,040 | 5,080 | 5,030 | 5,040 | 0% | 700 | 42億4630万 | -2.08% | 10.66 | 0.32 |
08/16 | 4,970 | 5,040 | 4,970 | 5,040 | +1.41% | 600 | 42億4630万 | -2.21% | 10.66 | 0.32 |
08/15 | 4,935 | 4,980 | 4,935 | 4,970 | +1.43% | 2,000 | 41億8732万 | -3.7% | 10.51 | 0.31 |
08/14 | 4,920 | 4,925 | 4,900 | 4,900 | -0.31% | 1,600 | 41億2834万 | -5.24% | 10.36 | 0.31 |
08/10 | 4,990 | 4,990 | 4,780 | 4,915 | -4.93% | 6,700 | 41億4098万 | -5.21% | 10.4 | 0.31 |
08/09 | 5,280 | 5,280 | 5,160 | 5,170 | -1.52% | 1,300 | 43億5582万 | -0.56% | 10.94 | 0.32 |
08/08 | 5,220 | 5,250 | 5,220 | 5,250 | +0.57% | 300 | 44億2323万 | +0.88% | 11.11 | 0.33 |
08/07 | 5,230 | 5,240 | 5,220 | 5,220 | +0.19% | 500 | 43億9795万 | +0.31% | 11.04 | 0.33 |
08/04 | 5,180 | 5,260 | 5,180 | 5,210 | 0% | 800 | 43億8952万 | +0.06% | 11.02 | 0.33 |
08/03 | 5,210 | 5,260 | 5,210 | 5,210 | +0.77% | 1,700 | 43億8952万 | 0% | 11.02 | 0.33 |
08/02 | 5,170 | 5,170 | 5,170 | 5,170 | -0.19% | 300 | 43億5582万 | -0.79% | 10.94 | 0.32 |
08/01 | 5,180 | 5,180 | 5,180 | 5,180 | +0.78% | 100 | 43億6425万 | -0.63% | 10.96 | 0.32 |
07/31 | 5,190 | 5,200 | 5,140 | 5,140 | -0.77% | 800 | 43億3055万 | -1.42% | 10.87 | 0.32 |
07/28 | 5,080 | 5,180 | 5,080 | 5,180 | 0% | 2,100 | 43億6425万 | -0.8% | 10.96 | 0.32 |
07/27 | 5,180 | 5,180 | 5,180 | 5,180 | -0.77% | 100 | 43億6425万 | -0.97% | 10.96 | 0.32 |
07/26 | 5,220 | 5,220 | 5,220 | 5,220 | 0% | 500 | 43億9795万 | -0.27% | 11.04 | 0.33 |
07/25 | 5,100 | 5,220 | 5,100 | 5,220 | +0.58% | 2,200 | 43億9795万 | -0.34% | 11.04 | 0.33 |
07/24 | 5,170 | 5,190 | 5,170 | 5,190 | 0% | 300 | 43億7267万 | -0.9% | 10.98 | 0.32 |
07/21 | 5,190 | 5,190 | 5,190 | 5,190 | -0.19% | 300 | 43億7267万 | -0.9% | 10.98 | 0.32 |
07/20 | 5,230 | 5,230 | 5,200 | 5,200 | +0.39% | 200 | 43億8110万 | -0.76% | 11 | 0.33 |
07/18 | 5,170 | 5,230 | 5,170 | 5,180 | +0.58% | 500 | 43億6425万 | -1.18% | 10.96 | 0.32 |
07/14 | 5,150 | 5,200 | 5,110 | 5,150 | -0.39% | 2,200 | 43億3897万 | -1.81% | 10.89 | 0.32 |
07/13 | 5,200 | 5,200 | 5,170 | 5,170 | -0.58% | 1,800 | 43億5582万 | -1.52% | 10.94 | 0.32 |
07/12 | 5,230 | 5,240 | 5,200 | 5,200 | +0.19% | 400 | 43億8110万 | -1.01% | 11 | 0.33 |
07/11 | 5,210 | 5,210 | 5,190 | 5,190 | -0.38% | 600 | 43億7267万 | -1.2% | 10.98 | 0.32 |
07/10 | 5,210 | 5,210 | 5,210 | 5,210 | +0.19% | 200 | 43億8952万 | -0.8% | 11.02 | 0.33 |
07/07 | 5,190 | 5,200 | 5,190 | 5,200 | -0.38% | 200 | 43億8110万 | -1.03% | 11 | 0.33 |
07/06 | 5,290 | 5,290 | 5,220 | 5,220 | -0.57% | 300 | 43億9795万 | -0.67% | 11.04 | 0.33 |
07/04 | 5,270 | 5,270 | 5,250 | 5,250 | -0.38% | 1,100 | 44億2323万 | -0.08% | 11.11 | 0.33 |
07/03 | 5,270 | 5,270 | 5,210 | 5,270 | -0.75% | 1,300 | 44億4008万 | +0.3% | 11.15 | 0.33 |
06/28 | 5,310 | 5,310 | 5,310 | 5,310 | +1.34% | 200 | 44億7378万 | +1.12% | 11.23 | 0.34 |
06/27 | 5,240 | 5,240 | 5,240 | 5,240 | -1.13% | 100 | 44億1480万 | -0.11% | 11.08 | 0.34 |
06/26 | 5,300 | 5,320 | 5,300 | 5,300 | +0.38% | 300 | 44億6535万 | +1.09% | 11.21 | 0.34 |
06/23 | 5,240 | 5,280 | 5,240 | 5,280 | +0.76% | 200 | 44億4850万 | +0.82% | 11.17 | 0.34 |
06/22 | 5,200 | 5,240 | 5,190 | 5,240 | +0.38% | 300 | 44億1480万 | +0.15% | 11.08 | 0.34 |
06/21 | 5,220 | 5,230 | 5,220 | 5,220 | +0.38% | 600 | 43億9795万 | -0.19% | 11.04 | 0.33 |
06/20 | 5,300 | 5,340 | 5,110 | 5,200 | -2.62% | 2,300 | 43億8110万 | -0.78% | 11 | 0.33 |
06/19 | 5,320 | 5,360 | 5,320 | 5,340 | -1.29% | 500 | 44億9905万 | +1.6% | 11.3 | 0.34 |
06/16 | 5,270 | 5,410 | 5,270 | 5,410 | +3.05% | 1,600 | 45億5803万 | +2.72% | 11.44 | 0.35 |
06/15 | 5,310 | 5,320 | 5,250 | 5,250 | -1.13% | 1,200 | 44億2323万 | -0.57% | 11.11 | 0.34 |
06/14 | 5,280 | 5,350 | 5,230 | 5,310 | +2.12% | 1,500 | 44億7378万 | +0.26% | 11.23 | 0.34 |
06/13 | 5,160 | 5,280 | 5,160 | 5,200 | 0% | 2,300 | 43億8110万 | -2.68% | 11 | 0.33 |
06/12 | 5,270 | 5,270 | 5,200 | 5,200 | -1.33% | 1,200 | 43億8110万 | -3.53% | 11 | 0.33 |
06/09 | 5,210 | 5,270 | 5,210 | 5,270 | +0.57% | 400 | 44億4008万 | -3% | 11.15 | 0.34 |
06/07 | 5,250 | 5,260 | 5,240 | 5,240 | -0.19% | 400 | 44億1480万 | -4.31% | 11.08 | 0.34 |
06/06 | 5,250 | 5,280 | 5,250 | 5,250 | -0.57% | 500 | 44億2323万 | -4.86% | 11.11 | 0.34 |
06/05 | 5,390 | 5,390 | 5,280 | 5,280 | +0.57% | 300 | 44億4850万 | -5.07% | 11.17 | 0.34 |
06/02 | 5,390 | 5,390 | 5,250 | 5,250 | +1.16% | 1,300 | 44億2323万 | -6.32% | 11.11 | 0.34 |
06/01 | 5,180 | 5,210 | 5,180 | 5,190 | +0.19% | 600 | 43億7267万 | -8.03% | 10.98 | 0.33 |
05/31 | 5,240 | 5,240 | 5,180 | 5,180 | -1.15% | 500 | 43億6425万 | -8.85% | 10.96 | 0.33 |
05/30 | 5,250 | 5,250 | 5,170 | 5,240 | 0% | 1,000 | 44億1480万 | -8.49% | 11.08 | 0.34 |
05/29 | 5,260 | 5,260 | 5,230 | 5,240 | +0.77% | 400 | 44億1480万 | -9.15% | 11.08 | 0.34 |
05/26 | 5,260 | 5,260 | 5,200 | 5,200 | -0.76% | 1,200 | 43億8110万 | -10.48% | 11 | 0.33 |
05/25 | 5,210 | 5,280 | 5,210 | 5,240 | +0.96% | 1,600 | 44億1480万 | -10.29% | 11.08 | 0.34 |
05/24 | 5,260 | 5,260 | 5,190 | 5,190 | +0.19% | 400 | 43億7267万 | -11.54% | 10.98 | 0.33 |
05/23 | 5,190 | 5,210 | 5,130 | 5,180 | +0.19% | 1,700 | 43億6425万 | -12.16% | 10.96 | 0.33 |
05/22 | 5,200 | 5,280 | 5,170 | 5,170 | +0.39% | 1,000 | 43億5582万 | -12.82% | 10.94 | 0.33 |
05/19 | 5,220 | 5,220 | 5,150 | 5,150 | 0% | 1,100 | 43億3897万 | -13.66% | 10.89 | 0.33 |
05/18 | 5,230 | 5,240 | 5,130 | 5,150 | -1.15% | 2,400 | 43億3897万 | -14.18% | 10.89 | 0.33 |
05/17 | 5,440 | 5,480 | 5,200 | 5,210 | -4.93% | 2,300 | 43億8952万 | -13.8% | 11.02 | 0.33 |
05/16 | 5,510 | 5,510 | 5,400 | 5,480 | -1.62% | 1,100 | 46億1700万 | -9.75% | 11.59 | 0.35 |
05/15 | 5,580 | 5,600 | 5,570 | 5,570 | -0.89% | 1,000 | 46億9283万 | -8.54% | 11.78 | 0.36 |