PBR
2023/06/26～2023/12/11
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 |
| 12/11 | 5,400 | 5,440 | 5,390 | 5,390 | +0.37% | 900 | 45億4118万 | +2.43% | 8.87 | 0.34 |
| 12/08 | 5,460 | 5,490 | 5,370 | 5,370 | -2.19% | 1,500 | 45億2433万 | +2.34% | 8.84 | 0.34 |
| 12/07 | 5,520 | 5,520 | 5,490 | 5,490 | -0.54% | 600 | 46億2543万 | +4.91% | 9.03 | 0.35 |
| 12/06 | 5,510 | 5,530 | 5,320 | 5,520 | -0.72% | 800 | 46億5071万 | +5.91% | 9.08 | 0.35 |
| 12/05 | 5,550 | 5,590 | 5,510 | 5,560 | +0.91% | 600 | 46億8441万 | +7.17% | 9.15 | 0.36 |
| 12/04 | 5,520 | 5,520 | 5,490 | 5,510 | +1.66% | 2,100 | 46億4228万 | +6.66% | 9.07 | 0.35 |
| 12/01 | 5,400 | 5,420 | 5,400 | 5,420 | +0.18% | 700 | 45億6645万 | +5.3% | 8.92 | 0.35 |
| 11/30 | 5,440 | 5,450 | 5,400 | 5,410 | +0.56% | 500 | 45億5803万 | +5.42% | 8.9 | 0.35 |
| 11/29 | 5,400 | 5,430 | 5,380 | 5,380 | 0% | 600 | 45億3275万 | +5.16% | 8.85 | 0.34 |
| 11/28 | 5,380 | 5,380 | 5,370 | 5,380 | +0.37% | 900 | 45億3275万 | +5.41% | 8.85 | 0.34 |
| 11/27 | 5,360 | 5,440 | 5,360 | 5,360 | +0.56% | 1,200 | 45億1590万 | +5.24% | 8.82 | 0.34 |
| 11/24 | 5,370 | 5,370 | 5,200 | 5,330 | -0.74% | 5,700 | 44億9063万 | +4.94% | 8.77 | 0.34 |
| 11/21 | 5,310 | 5,370 | 5,290 | 5,370 | +0.75% | 600 | 45億2433万 | +6% | 8.84 | 0.34 |
| 11/20 | 5,310 | 5,330 | 5,310 | 5,330 | +0.38% | 300 | 44億9063万 | +5.54% | 8.77 | 0.34 |
| 11/17 | 5,210 | 5,310 | 5,210 | 5,310 | +1.72% | 1,000 | 44億7378万 | +5.42% | 8.74 | 0.34 |
| 11/16 | 5,180 | 5,220 | 5,180 | 5,220 | +1.56% | 3,500 | 43億9795万 | +3.82% | 8.59 | 0.33 |
| 11/15 | 5,140 | 5,140 | 5,140 | 5,140 | +1.18% | 200 | 43億3055万 | +2.29% | 8.46 | 0.33 |
| 11/14 | 5,100 | 5,100 | 5,080 | 5,080 | -0.39% | 2,200 | 42億8000万 | +1.07% | 8.36 | 0.32 |
| 11/13 | 4,980 | 5,100 | 4,980 | 5,100 | +2% | 1,800 | 42億9685万 | +1.49% | 8.39 | 0.33 |
| 11/10 | 4,930 | 5,000 | 4,930 | 5,000 | -0.6% | 1,500 | 42億1260万 | -0.5% | 8.23 | 0.32 |
| 11/09 | 4,980 | 5,050 | 4,980 | 5,030 | +1.82% | 400 | 42億3787万 | -0.04% | 8.28 | 0.32 |
| 11/08 | 4,960 | 4,960 | 4,920 | 4,940 | -0.5% | 1,000 | 41億6204万 | -1.85% | 8.13 | 0.32 |
| 11/07 | 4,965 | 4,965 | 4,965 | 4,965 | +0.2% | 100 | 41億8311万 | -1.39% | 8.17 | 0.32 |
| 11/06 | 4,915 | 4,955 | 4,915 | 4,955 | -0.6% | 500 | 41億7468万 | -1.63% | 8.15 | 0.32 |
| 11/02 | 5,020 | 5,020 | 4,970 | 4,985 | -0.7% | 1,300 | 41億9996万 | -1.07% | 8.2 | 0.32 |
| 11/01 | 5,020 | 5,020 | 5,020 | 5,020 | -0.2% | 100 | 42億2945万 | -0.36% | 8.26 | 0.32 |
| 10/30 | 5,030 | 5,030 | 5,030 | 5,030 | +1.51% | 100 | 42億3787万 | -0.12% | 8.28 | 0.32 |
| 10/25 | 4,930 | 4,955 | 4,900 | 4,955 | +0.51% | 300 | 41億7468万 | -1.53% | 8.15 | 0.32 |
| 10/24 | 4,990 | 4,990 | 4,900 | 4,930 | -1.4% | 1,200 | 41億5362万 | -2.01% | 8.11 | 0.31 |
| 10/19 | 5,000 | 5,000 | 5,000 | 5,000 | -0.79% | 100 | 42億1260万 | -0.62% | 8.23 | 0.32 |
| 10/18 | 5,000 | 5,040 | 4,995 | 5,040 | +0.2% | 300 | 42億4630万 | +0.2% | 8.29 | 0.32 |
| 10/17 | 5,000 | 5,070 | 5,000 | 5,030 | 0% | 500 | 42億3787万 | +0.1% | 8.28 | 0.32 |
| 10/16 | 5,000 | 5,030 | 5,000 | 5,030 | -0.98% | 300 | 42億3787万 | +0.14% | 8.28 | 0.32 |
| 10/12 | 5,080 | 5,080 | 5,080 | 5,080 | -0.2% | 200 | 42億8000万 | +1.24% | 8.36 | 0.32 |
| 10/11 | 5,020 | 5,090 | 5,020 | 5,090 | +1.39% | 25,100 | 42億8842万 | +1.5% | 8.38 | 0.33 |
| 10/10 | 5,020 | 5,020 | 5,020 | 5,020 | +0.6% | 100 | 42億2945万 | +0.14% | 8.26 | 0.32 |
| 10/06 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 42億417万 | -0.42% | 8.21 | 0.32 |
| 10/05 | 4,985 | 4,990 | 4,985 | 4,990 | +0.1% | 400 | 42億417万 | -0.44% | 8.21 | 0.32 |
| 10/04 | 5,000 | 5,050 | 4,960 | 4,985 | -2.25% | 1,400 | 41億9996万 | -0.5% | 8.2 | 0.32 |
| 10/03 | 5,130 | 5,130 | 5,100 | 5,100 | -0.58% | 1,900 | 42億9685万 | +1.82% | 8.39 | 0.33 |
| 10/02 | 5,130 | 5,150 | 5,130 | 5,130 | -0.97% | 500 | 43億2212万 | +2.52% | 8.44 | 0.33 |
| 09/29 | 5,090 | 5,180 | 5,090 | 5,180 | +2.57% | 1,000 | 43億6425万 | +3.68% | 8.52 | 0.32 |
| 09/28 | 5,050 | 5,050 | 5,050 | 5,050 | -1.17% | 200 | 42億5472万 | +1.14% | 8.31 | 0.32 |
| 09/27 | 5,060 | 5,110 | 5,060 | 5,110 | -0.97% | 1,400 | 43億527万 | +2.34% | 8.41 | 0.32 |
| 09/26 | 5,150 | 5,160 | 5,150 | 5,160 | +2.18% | 600 | 43億4740万 | +3.41% | 8.49 | 0.32 |
| 09/22 | 4,995 | 5,050 | 4,995 | 5,050 | +1.1% | 900 | 42億5472万 | +1.36% | 8.31 | 0.32 |
| 09/21 | 5,030 | 5,070 | 4,995 | 4,995 | -0.3% | 1,200 | 42億838万 | +0.38% | 8.22 | 0.31 |
| 09/20 | 5,000 | 5,010 | 5,000 | 5,010 | 0% | 200 | 42億2102万 | +0.74% | 8.24 | 0.31 |
| 09/19 | 5,020 | 5,020 | 4,990 | 5,010 | +0.7% | 700 | 42億2102万 | +0.62% | 8.24 | 0.31 |
| 09/15 | 4,970 | 4,975 | 4,970 | 4,975 | +0.4% | 200 | 41億9153万 | -0.28% | 8.19 | 0.31 |
| 09/14 | 4,940 | 4,955 | 4,910 | 4,955 | +0.41% | 600 | 41億7468万 | -0.88% | 8.15 | 0.31 |
| 09/12 | 4,935 | 4,935 | 4,935 | 4,935 | 0% | 300 | 41億5783万 | -1.48% | 8.12 | 0.31 |
| 09/11 | 4,995 | 4,995 | 4,925 | 4,935 | +0.2% | 1,000 | 41億5783万 | -1.69% | 8.12 | 0.31 |
| 09/08 | 4,975 | 4,975 | 4,925 | 4,925 | -1.01% | 200 | 41億4941万 | -2.07% | 8.1 | 0.31 |
| 09/07 | 4,940 | 4,975 | 4,925 | 4,975 | +1.02% | 500 | 41億9153万 | -1.29% | 8.19 | 0.31 |
| 09/06 | 4,930 | 4,930 | 4,925 | 4,925 | -0.91% | 400 | 41億4941万 | -2.4% | 8.1 | 0.31 |
| 09/04 | 4,970 | 5,000 | 4,905 | 4,970 | +1.43% | 2,300 | 41億8732万 | -1.7% | 8.18 | 0.31 |
| 09/01 | 4,960 | 5,000 | 4,900 | 4,900 | -2.39% | 1,500 | 41億2834万 | -3.26% | 8.06 | 0.31 |
| 08/31 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 100 | 42億2945万 | -1.14% | 8.26 | 0.31 |
| 08/30 | 5,050 | 5,050 | 4,985 | 5,020 | +0.8% | 1,200 | 42億2945万 | -1.3% | 8.26 | 0.31 |
| 08/29 | 4,980 | 4,980 | 4,980 | 4,980 | -0.6% | 100 | 41億9574万 | -2.2% | 8.2 | 0.31 |
| 08/25 | 5,010 | 5,010 | 5,010 | 5,010 | +1.11% | 300 | 42億2102万 | -1.78% | 8.24 | 0.31 |
| 08/24 | 4,960 | 5,010 | 4,925 | 4,955 | -0.1% | 1,100 | 41億7468万 | -3% | 8.15 | 0.31 |
| 08/23 | 4,960 | 4,960 | 4,960 | 4,960 | +0.1% | 100 | 41億7889万 | -3.07% | 8.16 | 0.31 |
| 08/22 | 4,955 | 4,955 | 4,955 | 4,955 | +0.2% | 100 | 41億7468万 | -3.32% | 8.15 | 0.31 |
| 08/21 | 5,050 | 5,050 | 4,945 | 4,945 | -3.04% | 3,300 | 41億6626万 | -3.68% | 8.14 | 0.31 |
| 08/18 | 5,110 | 5,110 | 5,100 | 5,100 | +1.19% | 500 | 42億9685万 | -0.86% | 8.39 | 0.32 |
| 08/17 | 5,040 | 5,080 | 5,030 | 5,040 | 0% | 700 | 42億4630万 | -2.08% | 8.29 | 0.32 |
| 08/16 | 4,970 | 5,040 | 4,970 | 5,040 | +1.41% | 600 | 42億4630万 | -2.21% | 8.29 | 0.32 |
| 08/15 | 4,935 | 4,980 | 4,935 | 4,970 | +1.43% | 2,000 | 41億8732万 | -3.7% | 8.18 | 0.31 |
| 08/14 | 4,920 | 4,925 | 4,900 | 4,900 | -0.31% | 1,600 | 41億2834万 | -5.24% | 8.06 | 0.31 |
| 08/10 | 4,990 | 4,990 | 4,780 | 4,915 | -4.93% | 6,700 | 41億4098万 | -5.21% | 8.09 | 0.31 |
| 08/09 | 5,280 | 5,280 | 5,160 | 5,170 | -1.52% | 1,300 | 43億5582万 | -0.56% | 8.51 | 0.32 |
| 08/08 | 5,220 | 5,250 | 5,220 | 5,250 | +0.57% | 300 | 44億2323万 | +0.88% | 8.64 | 0.33 |
| 08/07 | 5,230 | 5,240 | 5,220 | 5,220 | +0.19% | 500 | 43億9795万 | +0.31% | 8.59 | 0.33 |
| 08/04 | 5,180 | 5,260 | 5,180 | 5,210 | 0% | 800 | 43億8952万 | +0.06% | 8.57 | 0.33 |
| 08/03 | 5,210 | 5,260 | 5,210 | 5,210 | +0.77% | 1,700 | 43億8952万 | 0% | 8.57 | 0.33 |
| 08/02 | 5,170 | 5,170 | 5,170 | 5,170 | -0.19% | 300 | 43億5582万 | -0.79% | 8.51 | 0.32 |
| 08/01 | 5,180 | 5,180 | 5,180 | 5,180 | +0.78% | 100 | 43億6425万 | -0.63% | 8.52 | 0.32 |
| 07/31 | 5,190 | 5,200 | 5,140 | 5,140 | -0.77% | 800 | 43億3055万 | -1.42% | 8.46 | 0.32 |
| 07/28 | 5,080 | 5,180 | 5,080 | 5,180 | 0% | 2,100 | 43億6425万 | -0.8% | 8.52 | 0.32 |
| 07/27 | 5,180 | 5,180 | 5,180 | 5,180 | -0.77% | 100 | 43億6425万 | -0.97% | 8.52 | 0.32 |
| 07/26 | 5,220 | 5,220 | 5,220 | 5,220 | 0% | 500 | 43億9795万 | -0.27% | 8.59 | 0.33 |
| 07/25 | 5,100 | 5,220 | 5,100 | 5,220 | +0.58% | 2,200 | 43億9795万 | -0.34% | 8.59 | 0.33 |
| 07/24 | 5,170 | 5,190 | 5,170 | 5,190 | 0% | 300 | 43億7267万 | -0.9% | 8.54 | 0.32 |
| 07/21 | 5,190 | 5,190 | 5,190 | 5,190 | -0.19% | 300 | 43億7267万 | -0.9% | 8.54 | 0.32 |
| 07/20 | 5,230 | 5,230 | 5,200 | 5,200 | +0.39% | 200 | 43億8110万 | -0.76% | 8.56 | 0.33 |
| 07/18 | 5,170 | 5,230 | 5,170 | 5,180 | +0.58% | 500 | 43億6425万 | -1.18% | 8.52 | 0.32 |
| 07/14 | 5,150 | 5,200 | 5,110 | 5,150 | -0.39% | 2,200 | 43億3897万 | -1.81% | 8.47 | 0.32 |
| 07/13 | 5,200 | 5,200 | 5,170 | 5,170 | -0.58% | 1,800 | 43億5582万 | -1.52% | 8.51 | 0.32 |
| 07/12 | 5,230 | 5,240 | 5,200 | 5,200 | +0.19% | 400 | 43億8110万 | -1.01% | 8.56 | 0.33 |
| 07/11 | 5,210 | 5,210 | 5,190 | 5,190 | -0.38% | 600 | 43億7267万 | -1.2% | 8.54 | 0.32 |
| 07/10 | 5,210 | 5,210 | 5,210 | 5,210 | +0.19% | 200 | 43億8952万 | -0.8% | 8.57 | 0.33 |
| 07/07 | 5,190 | 5,200 | 5,190 | 5,200 | -0.38% | 200 | 43億8110万 | -1.03% | 8.56 | 0.33 |
| 07/06 | 5,290 | 5,290 | 5,220 | 5,220 | -0.57% | 300 | 43億9795万 | -0.67% | 8.59 | 0.33 |
| 07/04 | 5,270 | 5,270 | 5,250 | 5,250 | -0.38% | 1,100 | 44億2323万 | -0.08% | 8.64 | 0.33 |
| 07/03 | 5,270 | 5,270 | 5,210 | 5,270 | -0.75% | 1,300 | 44億4008万 | +0.3% | 8.67 | 0.33 |
| 06/28 | 5,310 | 5,310 | 5,310 | 5,310 | +1.34% | 200 | 44億7378万 | +1.12% | 8.74 | 0.34 |
| 06/27 | 5,240 | 5,240 | 5,240 | 5,240 | -1.13% | 100 | 44億1480万 | -0.11% | 8.62 | 0.34 |
| 06/26 | 5,300 | 5,320 | 5,300 | 5,300 | +0.38% | 300 | 44億6535万 | +1.09% | 8.72 | 0.34 |
