PBR
2023/07/28~2023/12/22
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 |
12/22 | 3,050 | 3,115 | 3,050 | 3,085 | -0.16% | 5,700 | 41億9374万 | -8.97% | 13.91 | 3.99 |
12/21 | 3,055 | 3,125 | 3,055 | 3,090 | -0.96% | 1,900 | 42億54万 | -9.12% | 13.94 | 4 |
12/20 | 3,155 | 3,165 | 3,080 | 3,120 | -1.11% | 1,800 | 42億4132万 | -8.5% | 14.07 | 4.04 |
12/19 | 3,120 | 3,165 | 3,120 | 3,155 | +1.28% | 500 | 42億8890万 | -7.72% | 14.23 | 4.09 |
12/18 | 3,110 | 3,125 | 3,100 | 3,115 | -2.04% | 1,300 | 42億3453万 | -9.08% | 14.05 | 4.03 |
12/15 | 3,025 | 3,190 | 2,925 | 3,180 | +3.25% | 14,400 | 43億2289万 | -7.48% | 14.34 | 4.12 |
12/14 | 3,155 | 3,155 | 3,020 | 3,080 | -3.45% | 6,000 | 41億8695万 | -10.65% | 13.89 | 3.99 |
12/13 | 3,215 | 3,215 | 3,145 | 3,190 | 0% | 2,300 | 43億3648万 | -7.83% | 14.39 | 4.13 |
12/12 | 3,210 | 3,250 | 3,170 | 3,190 | -1.39% | 3,700 | 43億3648万 | -8.1% | 14.39 | 4.13 |
12/11 | 3,300 | 3,350 | 3,205 | 3,235 | -0.92% | 5,500 | 43億9765万 | -7.01% | 14.59 | 4.19 |
12/08 | 3,540 | 3,545 | 3,265 | 3,265 | -7.77% | 15,800 | 44億3844万 | -6.23% | 14.73 | 4.23 |
12/07 | 3,585 | 3,695 | 3,275 | 3,540 | -1.8% | 22,300 | 48億1227万 | +1.61% | 15.97 | 4.58 |
12/06 | 3,590 | 3,660 | 3,530 | 3,605 | -1.5% | 11,800 | 49億63万 | +3.8% | 16.26 | 4.67 |
12/05 | 3,615 | 3,660 | 3,575 | 3,660 | +1.24% | 2,400 | 49億7540万 | +5.78% | 16.51 | 4.74 |
12/04 | 3,690 | 3,690 | 3,615 | 3,615 | -1.36% | 2,400 | 49億1423万 | +5% | 16.31 | 4.68 |
12/01 | 3,630 | 3,665 | 3,560 | 3,665 | 0% | 900 | 49億8220万 | +6.85% | 16.53 | 4.75 |
11/30 | 3,585 | 3,700 | 3,550 | 3,665 | +3.39% | 5,700 | 49億8220万 | +7.42% | 16.53 | 4.75 |
11/29 | 3,650 | 3,650 | 3,520 | 3,545 | -2.88% | 1,300 | 48億1907万 | +4.39% | 15.99 | 4.59 |
11/28 | 3,685 | 3,720 | 3,610 | 3,650 | -0.95% | 5,900 | 49億6181万 | +7.67% | 16.46 | 4.73 |
11/27 | 3,550 | 3,735 | 3,505 | 3,685 | +4.84% | 10,500 | 50億938万 | +9.02% | 16.62 | 4.77 |
11/24 | 3,515 | 3,520 | 3,445 | 3,515 | 0% | 2,700 | 47億7829万 | +4.36% | 15.85 | 4.55 |
11/22 | 3,475 | 3,520 | 3,400 | 3,515 | +0.86% | 4,100 | 47億7829万 | +4.71% | 15.85 | 4.55 |
11/21 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 200 | 47億3750万 | +4.12% | 15.72 | 4.51 |
11/20 | 3,415 | 3,485 | 3,400 | 3,485 | +3.11% | 5,600 | 47億3750万 | +4.4% | 15.72 | 4.51 |
11/17 | 3,400 | 3,405 | 3,340 | 3,380 | 0% | 700 | 45億9477万 | +1.5% | 15.25 | 4.38 |
11/16 | 3,335 | 3,380 | 3,330 | 3,380 | +1.35% | 1,100 | 45億9477万 | +1.59% | 15.25 | 4.38 |
11/15 | 3,365 | 3,365 | 3,300 | 3,335 | -0.3% | 2,100 | 45億3359万 | +0.27% | 15.04 | 4.32 |
11/14 | 3,415 | 3,415 | 3,335 | 3,345 | +0.6% | 600 | 45億4719万 | +0.6% | 15.09 | 4.33 |
11/13 | 3,400 | 3,400 | 3,325 | 3,325 | -2.21% | 300 | 45億2000万 | -0.03% | 15 | 4.31 |
11/10 | 3,405 | 3,405 | 3,400 | 3,400 | -0.44% | 500 | 46億2196万 | +2.16% | 15.34 | 4.4 |
11/09 | 3,475 | 3,475 | 3,410 | 3,415 | -0.58% | 3,700 | 46億4235万 | +2.49% | 15.4 | 4.42 |
11/08 | 3,450 | 3,450 | 3,355 | 3,435 | -0.43% | 2,600 | 46億6953万 | +2.94% | 15.49 | 4.45 |
11/06 | 3,390 | 3,480 | 3,385 | 3,450 | +2.37% | 1,500 | 46億8993万 | +3.2% | 15.56 | 4.47 |
11/02 | 3,245 | 3,390 | 3,245 | 3,370 | +1.81% | 2,400 | 45億8117万 | +0.63% | 15.2 | 4.36 |
11/01 | 3,350 | 3,350 | 3,305 | 3,310 | -0.75% | 600 | 44億9961万 | -1.4% | 14.93 | 4.29 |
10/31 | 3,280 | 3,405 | 3,250 | 3,335 | +2.14% | 2,900 | 45億3359万 | -0.95% | 15.04 | 4.76 |
10/30 | 3,300 | 3,300 | 3,145 | 3,265 | -0.31% | 5,200 | 44億3844万 | -3.37% | 14.73 | 4.67 |
10/27 | 3,235 | 3,300 | 3,170 | 3,275 | +1.24% | 7,400 | 44億5203万 | -3.28% | 14.78 | 4.68 |
10/26 | 3,210 | 3,300 | 3,210 | 3,235 | -1.37% | 3,400 | 43億9765万 | -4.52% | 14.6 | 4.62 |
10/25 | 3,225 | 3,370 | 3,225 | 3,280 | +1.71% | 7,200 | 44億5883万 | -3.33% | 14.8 | 4.69 |
10/24 | 3,240 | 3,310 | 3,135 | 3,225 | -1.07% | 5,900 | 43億8406万 | -4.98% | 14.55 | 4.61 |
10/23 | 3,435 | 3,435 | 3,250 | 3,260 | -4.26% | 1,800 | 44億3164万 | -3.98% | 14.71 | 4.66 |
10/20 | 3,465 | 3,465 | 3,355 | 3,405 | +0.29% | 2,800 | 46億2875万 | +0.35% | 15.36 | 4.87 |
10/19 | 3,380 | 3,495 | 3,380 | 3,395 | +0.44% | 5,700 | 46億1516万 | +0.3% | 15.32 | 4.85 |
10/18 | 3,260 | 3,380 | 3,250 | 3,380 | +4% | 9,300 | 45億9477万 | +0.15% | 15.25 | 4.83 |
10/17 | 3,250 | 3,310 | 3,250 | 3,250 | 0% | 3,700 | 44億1805万 | -3.42% | 14.67 | 4.65 |
10/16 | 3,280 | 3,280 | 3,140 | 3,250 | -0.46% | 3,100 | 44億1805万 | -3.42% | 14.67 | 4.65 |
10/13 | 3,250 | 3,280 | 3,185 | 3,265 | -0.31% | 4,400 | 44億3844万 | -2.77% | 14.73 | 4.67 |
10/12 | 3,300 | 3,325 | 3,225 | 3,275 | -1.21% | 2,400 | 44億5203万 | -2.59% | 14.78 | 4.68 |
10/11 | 3,290 | 3,330 | 3,290 | 3,315 | -1.34% | 2,400 | 45億641万 | -1.37% | 14.96 | 4.74 |
10/10 | 3,370 | 3,370 | 3,300 | 3,360 | +1.82% | 1,200 | 45億6758万 | -0.03% | 15.16 | 4.8 |
10/06 | 3,370 | 3,370 | 3,300 | 3,300 | -2.08% | 200 | 44億8602万 | -1.81% | 14.89 | 4.72 |
10/05 | 3,305 | 3,415 | 3,305 | 3,370 | -0.15% | 3,000 | 45億8117万 | +0.24% | 15.21 | 4.82 |
10/04 | 3,285 | 3,505 | 3,250 | 3,375 | -3.43% | 9,200 | 45億8797万 | +0.42% | 15.23 | 4.82 |
10/03 | 3,425 | 3,495 | 3,380 | 3,495 | -1.83% | 3,700 | 47億5110万 | +4.02% | 15.77 | 5 |
10/02 | 3,575 | 3,575 | 3,435 | 3,560 | -0.42% | 5,500 | 48億3946万 | +6.14% | 16.06 | 5.09 |
09/29 | 3,500 | 3,580 | 3,495 | 3,575 | -0.69% | 1,000 | 48億5985万 | +6.94% | 16.13 | 5.11 |
09/28 | 3,505 | 3,600 | 3,470 | 3,600 | +0.7% | 6,700 | 48億9384万 | +8.08% | 16.24 | 5.15 |
09/27 | 3,600 | 3,600 | 3,555 | 3,575 | +0.42% | 1,800 | 48億5985万 | +7.84% | 16.13 | 5.11 |
09/26 | 3,635 | 3,635 | 3,560 | 3,560 | -2.2% | 2,600 | 48億3946万 | +7.91% | 16.06 | 5.09 |
09/25 | 3,445 | 3,640 | 3,445 | 3,640 | +5.97% | 13,300 | 49億4821万 | +11.01% | 16.43 | 5.2 |
09/22 | 3,285 | 3,470 | 3,250 | 3,435 | +3.46% | 5,200 | 46億6953万 | +5.53% | 15.5 | 4.91 |
09/21 | 3,350 | 3,380 | 3,275 | 3,320 | -0.9% | 4,400 | 45億1320万 | +2.53% | 14.98 | 4.75 |
09/20 | 3,310 | 3,445 | 3,310 | 3,350 | +1.21% | 7,700 | 45億5399万 | +3.72% | 15.12 | 4.79 |
09/19 | 3,260 | 3,315 | 3,205 | 3,310 | +1.69% | 4,800 | 44億9961万 | +2.73% | 14.94 | 4.73 |
09/15 | 3,230 | 3,265 | 3,210 | 3,255 | +1.24% | 3,500 | 44億2484万 | +1.18% | 14.69 | 4.65 |
09/14 | 3,170 | 3,500 | 3,170 | 3,215 | +0.47% | 27,000 | 43億7047万 | +0.06% | 14.51 | 4.6 |
09/13 | 3,170 | 3,200 | 3,140 | 3,200 | +1.59% | 4,000 | 43億5008万 | -0.31% | 14.44 | 4.57 |
09/12 | 3,080 | 3,185 | 3,080 | 3,150 | +1.12% | 4,300 | 42億8211万 | -1.84% | 14.21 | 4.5 |
09/11 | 3,160 | 3,195 | 3,085 | 3,115 | -4.15% | 9,100 | 42億3453万 | -3.02% | 14.06 | 4.45 |
09/08 | 3,050 | 3,250 | 3,035 | 3,250 | +5.18% | 33,100 | 44億1805万 | +1.15% | 14.67 | 4.65 |
09/07 | 3,100 | 3,150 | 3,040 | 3,090 | -8.04% | 76,100 | 42億54万 | -3.68% | 13.94 | 4.42 |
09/06 | 3,280 | 3,360 | 3,210 | 3,360 | +3.23% | 31,200 | 45億6758万 | +4.67% | 15.16 | 4.8 |
09/05 | 3,320 | 3,320 | 3,170 | 3,255 | -1.96% | 18,100 | 44億2484万 | +1.56% | 14.69 | 4.65 |
09/04 | 3,350 | 3,400 | 3,260 | 3,320 | -0.6% | 9,200 | 45億1320万 | +3.59% | 14.98 | 4.75 |
09/01 | 3,270 | 3,350 | 3,250 | 3,340 | 0% | 6,800 | 45億4039万 | +4.34% | 15.07 | 4.77 |
08/31 | 3,370 | 3,370 | 3,280 | 3,340 | -0.15% | 6,800 | 45億4039万 | +4.51% | 15.07 | 4.77 |
08/30 | 3,350 | 3,370 | 3,280 | 3,345 | 0% | 3,500 | 45億4719万 | +4.86% | 15.09 | 4.78 |
08/29 | 3,335 | 3,345 | 3,300 | 3,345 | -0.15% | 2,400 | 45億4719万 | +5.09% | 15.09 | 4.78 |
08/28 | 3,280 | 3,380 | 3,255 | 3,350 | +2.29% | 7,600 | 45億5399万 | +5.45% | 15.12 | 4.79 |
08/25 | 3,290 | 3,340 | 3,220 | 3,275 | -0.46% | 7,200 | 44億5203万 | +3.31% | 14.78 | 4.68 |
08/24 | 3,195 | 3,320 | 3,050 | 3,290 | +3.46% | 13,500 | 44億7242万 | +3.75% | 14.85 | 4.7 |
08/23 | 3,180 | 3,190 | 3,050 | 3,180 | -0.47% | 4,000 | 43億2289万 | +0.22% | 14.35 | 4.55 |
08/22 | 3,100 | 3,195 | 3,050 | 3,195 | +4.41% | 3,100 | 43億4328万 | +0.5% | 14.42 | 4.57 |
08/21 | 3,045 | 3,060 | 3,025 | 3,060 | +1.16% | 700 | 41億5976万 | -3.77% | 13.81 | 4.37 |
08/18 | 2,952 | 3,025 | 2,930 | 3,025 | +0.17% | 2,500 | 41億1218万 | -5.08% | 13.65 | 4.32 |
08/17 | 3,075 | 3,080 | 2,999 | 3,020 | -2.89% | 5,400 | 41億538万 | -5.33% | 13.63 | 4.32 |
08/16 | 3,140 | 3,175 | 3,065 | 3,110 | -1.27% | 8,500 | 42億2773万 | -2.75% | 14.03 | 4.45 |
08/15 | 3,195 | 3,195 | 3,130 | 3,150 | -1.25% | 5,300 | 42億8211万 | -1.69% | 14.21 | 4.5 |
08/14 | 3,140 | 3,210 | 3,120 | 3,190 | +1.43% | 7,500 | 43億3648万 | -0.5% | 14.39 | 4.56 |
08/10 | 3,135 | 3,165 | 3,120 | 3,145 | +0.16% | 3,400 | 42億7531万 | -1.87% | 14.19 | 4.5 |
08/09 | 3,195 | 3,210 | 3,135 | 3,140 | -1.72% | 3,500 | 42億6851万 | -2.12% | 14.17 | 4.49 |
08/08 | 3,160 | 3,220 | 3,160 | 3,195 | -0.31% | 2,100 | 43億4328万 | -0.5% | 14.42 | 4.57 |
08/07 | 3,095 | 3,210 | 3,085 | 3,205 | +1.75% | 2,800 | 43億5687万 | -0.16% | 14.46 | 4.58 |
08/04 | 3,120 | 3,170 | 3,120 | 3,150 | +0.8% | 1,800 | 42億8211万 | -1.81% | 14.21 | 4.5 |
08/03 | 3,100 | 3,130 | 3,040 | 3,125 | -0.64% | 2,000 | 42億4812万 | -2.5% | 14.1 | 4.47 |
08/02 | 3,205 | 3,205 | 3,145 | 3,145 | -2.78% | 3,700 | 42億7531万 | -1.87% | 14.19 | 4.5 |
08/01 | 3,190 | 3,255 | 3,190 | 3,235 | -0.46% | 2,300 | 43億9765万 | +1% | 14.6 | 4.62 |
07/31 | 3,280 | 3,280 | 3,220 | 3,250 | +1.25% | 800 | 44億1805万 | +1.56% | 14.67 | 4.89 |
07/28 | 3,180 | 3,315 | 3,145 | 3,210 | -0.16% | 4,700 | 43億6367万 | +0.38% | 14.48 | 4.83 |