PBR
2023/05/01～2023/11/06
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 |
| 11/06 | 1,525 | 1,535 | 1,525 | 1,530 | +0.66% | 300 | 22億8643万 | -1.23% | 25.3 | 3.95 |
| 11/02 | 1,512 | 1,521 | 1,512 | 1,520 | -1.75% | 400 | 22億7148万 | -1.94% | 25.13 | 3.92 |
| 11/01 | 1,587 | 1,587 | 1,547 | 1,547 | +0.45% | 700 | 23億1183万 | -0.26% | 25.58 | 3.99 |
| 10/31 | 1,540 | 1,540 | 1,540 | 1,540 | +2.67% | 100 | 23億137万 | -0.84% | 25.46 | 3.97 |
| 10/26 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 22億4160万 | -3.29% | 24.8 | 3.87 |
| 10/20 | 1,500 | 1,500 | 1,500 | 1,500 | -0.79% | 100 | 22億4160万 | -3.41% | 24.8 | 3.87 |
| 10/18 | 1,540 | 1,540 | 1,512 | 1,512 | -4.3% | 200 | 22億5953万 | -2.77% | 25 | 3.9 |
| 10/16 | 1,580 | 1,580 | 1,580 | 1,580 | +5.33% | 300 | 23億6115万 | +1.61% | 26.13 | 4.08 |
| 10/12 | 1,504 | 1,507 | 1,500 | 1,500 | -2.79% | 700 | 22億4160万 | -3.29% | 24.8 | 3.87 |
| 10/11 | 1,480 | 1,543 | 1,480 | 1,543 | +4.26% | 600 | 23億585万 | -0.52% | 25.51 | 3.98 |
| 10/10 | 1,480 | 1,480 | 1,480 | 1,480 | -1.66% | 400 | 22億1171万 | -4.39% | 24.47 | 3.82 |
| 10/06 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 100 | 22億4907万 | -3.03% | 24.89 | 3.88 |
| 10/05 | 1,492 | 1,505 | 1,492 | 1,505 | +0.74% | 300 | 22億4907万 | -3.22% | 24.89 | 3.88 |
| 10/04 | 1,501 | 1,501 | 1,494 | 1,494 | -3.05% | 300 | 22億3263万 | -4.11% | 24.7 | 3.85 |
| 10/03 | 1,531 | 1,541 | 1,501 | 1,541 | -4.35% | 700 | 23億287万 | -1.53% | 25.48 | 3.97 |
| 10/02 | 1,612 | 1,612 | 1,611 | 1,611 | -0.06% | 1,200 | 24億747万 | +2.61% | 26.64 | 4.16 |
| 09/29 | 1,612 | 1,612 | 1,612 | 1,612 | +2.54% | 100 | 24億897万 | +2.41% | 26.65 | 5.64 |
| 09/28 | 1,572 | 1,572 | 1,572 | 1,572 | -4.84% | 200 | 23億4919万 | -0.38% | 25.99 | 5.5 |
| 09/26 | 1,652 | 1,652 | 1,652 | 1,652 | -0.36% | 500 | 24億6874万 | +4.29% | 27.32 | 5.78 |
| 09/25 | 1,658 | 1,658 | 1,658 | 1,658 | -0.18% | 500 | 24億7771万 | +4.15% | 27.42 | 5.8 |
| 09/22 | 1,661 | 1,661 | 1,661 | 1,661 | +2.47% | 100 | 24億8219万 | +3.68% | 27.46 | 5.82 |
| 09/21 | 1,626 | 1,626 | 1,570 | 1,621 | +9.53% | 800 | 24億2242万 | +0.56% | 26.8 | 5.67 |
| 09/19 | 1,480 | 1,480 | 1,480 | 1,480 | -1.99% | 100 | 22億1171万 | -8.81% | 24.47 | 5.18 |
| 09/15 | 1,549 | 1,549 | 1,510 | 1,510 | -2.52% | 400 | 22億5654万 | -7.81% | 24.97 | 5.29 |
| 09/14 | 1,549 | 1,549 | 1,549 | 1,549 | -0.06% | 100 | 23億1482万 | -6.29% | 25.61 | 5.42 |
| 09/13 | 1,550 | 1,550 | 1,550 | 1,550 | -0.06% | 200 | 23億1632万 | -6.96% | 25.63 | 5.43 |
| 09/08 | 1,550 | 1,568 | 1,550 | 1,551 | -2.45% | 900 | 23億1781万 | -7.62% | 25.65 | 5.43 |
| 09/07 | 1,580 | 1,595 | 1,539 | 1,590 | +6% | 1,700 | 23億7609万 | -6.03% | 26.29 | 5.57 |
| 09/05 | 1,510 | 1,521 | 1,500 | 1,500 | -3.23% | 700 | 22億4160万 | -11.82% | 24.8 | 5.25 |
| 09/01 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | 23億1632万 | -9.67% | 25.63 | 5.43 |
| 08/31 | 1,520 | 1,550 | 1,510 | 1,550 | +3.33% | 600 | 23億1632万 | -10.4% | 25.63 | 5.43 |
| 08/29 | 1,492 | 1,500 | 1,481 | 1,500 | +0.67% | 500 | 22億4160万 | -14.04% | 24.8 | 5.25 |
| 08/28 | 1,490 | 1,490 | 1,490 | 1,490 | +0.13% | 100 | 22億2665万 | -15.39% | 24.64 | 5.22 |
| 08/25 | 1,432 | 1,489 | 1,432 | 1,488 | 0% | 800 | 22億2366万 | -16.31% | 24.6 | 5.21 |
| 08/24 | 1,490 | 1,490 | 1,488 | 1,488 | -5.1% | 1,100 | 22億2366万 | -17.15% | 24.6 | 5.21 |
| 08/23 | 1,568 | 1,568 | 1,568 | 1,568 | -1.13% | 100 | 23億4321万 | -13.61% | 25.93 | 5.49 |
| 08/22 | 1,586 | 1,586 | 1,586 | 1,586 | -0.19% | 200 | 23億7011万 | -13.24% | 26.22 | 5.55 |
| 08/18 | 1,490 | 1,589 | 1,490 | 1,589 | -3.7% | 400 | 23億7460万 | -13.64% | 26.27 | 5.56 |
| 08/16 | 1,710 | 1,710 | 1,650 | 1,650 | -1.2% | 700 | 24億6576万 | -10.86% | 27.28 | 5.78 |
| 08/15 | 1,679 | 1,679 | 1,670 | 1,670 | -2.85% | 200 | 24億9564万 | -10.41% | 27.61 | 5.85 |
| 08/14 | 1,712 | 1,720 | 1,712 | 1,719 | +0.82% | 700 | 25億6887万 | -8.52% | 28.42 | 6.02 |
| 08/10 | 1,728 | 1,728 | 1,705 | 1,705 | -1.33% | 700 | 25億4795万 | -9.36% | 28.19 | 5.97 |
| 08/09 | 1,758 | 1,758 | 1,708 | 1,728 | -5.98% | 1,200 | 25億8232万 | -8.18% | 28.57 | 6.05 |
| 08/08 | 1,930 | 1,930 | 1,838 | 1,838 | -4.27% | 800 | 27億4670万 | -2.29% | 30.39 | 6.43 |
| 08/07 | 1,909 | 1,920 | 1,909 | 1,920 | +0.52% | 800 | 28億6924万 | +2.35% | 31.75 | 6.72 |
| 08/04 | 1,900 | 1,910 | 1,900 | 1,910 | +1.06% | 500 | 28億5430万 | +2.3% | 31.58 | 6.69 |
| 08/03 | 1,850 | 1,890 | 1,850 | 1,890 | +2.16% | 600 | 28億2441万 | +1.67% | 31.25 | 6.62 |
| 08/02 | 1,810 | 1,850 | 1,810 | 1,850 | -2.12% | 200 | 27億6464万 | -0.11% | 30.59 | 6.48 |
| 08/01 | 1,890 | 1,890 | 1,851 | 1,890 | 0% | 500 | 26億8153万 | +2.38% | 31.25 | 6.28 |
| 07/31 | 1,830 | 1,890 | 1,811 | 1,890 | +1.07% | 1,400 | 26億8153万 | +2.77% | 31.25 | 6.28 |
| 07/28 | 1,870 | 1,870 | 1,870 | 1,870 | +0.54% | 400 | 26億5315万 | +2.19% | 30.92 | 6.21 |
| 07/27 | 1,850 | 1,860 | 1,816 | 1,860 | +1.64% | 1,000 | 26億3896万 | +2.03% | 30.76 | 6.18 |
| 07/26 | 1,830 | 1,830 | 1,830 | 1,830 | -2.14% | 500 | 25億9640万 | +0.83% | 30.26 | 6.08 |
| 07/25 | 1,870 | 1,870 | 1,870 | 1,870 | -2.09% | 100 | 26億5315万 | +3.49% | 30.92 | 6.21 |
| 07/24 | 1,910 | 1,910 | 1,880 | 1,910 | 0% | 1,900 | 27億990万 | +6.29% | 31.58 | 6.34 |
| 07/21 | 1,870 | 1,910 | 1,870 | 1,910 | 0% | 900 | 27億990万 | +7% | 31.58 | 6.34 |
| 07/20 | 1,900 | 1,910 | 1,900 | 1,910 | -0.05% | 900 | 27億990万 | +7.73% | 31.58 | 6.34 |
| 07/19 | 1,902 | 1,911 | 1,902 | 1,911 | -1.55% | 1,000 | 27億1132万 | +8.52% | 31.6 | 6.35 |
| 07/18 | 1,980 | 1,980 | 1,901 | 1,941 | -0.46% | 700 | 27億5389万 | +11.04% | 32.09 | 6.45 |
| 07/14 | 1,939 | 2,000 | 1,939 | 1,950 | +2.69% | 1,200 | 27億6666万 | +12.46% | 32.24 | 6.48 |
| 07/13 | 1,900 | 1,900 | 1,860 | 1,899 | +0.96% | 600 | 26億9430万 | +10.54% | 31.4 | 6.31 |
| 07/11 | 1,840 | 1,881 | 1,840 | 1,881 | +0.05% | 500 | 26億6876万 | +10.13% | 31.1 | 6.25 |
| 07/06 | 1,955 | 1,960 | 1,880 | 1,880 | -4.03% | 1,200 | 26億6734万 | +10.91% | 31.09 | 6.24 |
| 07/05 | 1,872 | 1,969 | 1,872 | 1,959 | -4.44% | 1,700 | 27億7942万 | +16.47% | 32.39 | 6.51 |
| 07/04 | 2,052 | 2,152 | 1,900 | 2,050 | +16.35% | 8,600 | 29億854万 | +22.9% | 33.9 | 6.81 |
| 07/03 | 1,762 | 1,762 | 1,762 | 1,762 | +0.69% | 1,000 | 24億9992万 | +6.79% | 29.13 | 5.85 |
| 06/30 | 1,747 | 1,750 | 1,742 | 1,750 | +2.88% | 800 | 24億8290万 | +6.45% | 28.94 | 9.17 |
| 06/29 | 1,701 | 1,701 | 1,700 | 1,701 | 0% | 2,400 | 24億1337万 | +3.85% | 28.13 | 8.92 |
| 06/28 | 1,700 | 1,720 | 1,700 | 1,701 | +0.06% | 1,000 | 24億1337万 | +4.16% | 28.13 | 8.92 |
| 06/26 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | 24億1196万 | +4.42% | 28.11 | 8.91 |
| 06/22 | 1,740 | 1,740 | 1,700 | 1,700 | -1.73% | 1,200 | 24億1196万 | +4.81% | 28.11 | 8.91 |
| 06/21 | 1,700 | 1,730 | 1,700 | 1,730 | +1.76% | 300 | 24億5452万 | +6.86% | 28.61 | 9.07 |
| 06/20 | 1,703 | 1,716 | 1,680 | 1,700 | 0% | 2,400 | 24億1196万 | +5.59% | 28.11 | 8.91 |
| 06/19 | 1,700 | 1,720 | 1,700 | 1,700 | +1.8% | 900 | 24億1196万 | +6.05% | 28.11 | 8.91 |
| 06/16 | 1,700 | 1,700 | 1,670 | 1,670 | -1.76% | 400 | 23億6939万 | +4.51% | 27.61 | 8.76 |
| 06/15 | 1,680 | 1,700 | 1,680 | 1,700 | +2.78% | 2,300 | 24億1196万 | +6.58% | 28.11 | 8.91 |
| 06/14 | 1,660 | 1,660 | 1,654 | 1,654 | +1.04% | 600 | 23億4669万 | +3.89% | 27.35 | 8.67 |
| 06/13 | 1,640 | 1,640 | 1,637 | 1,637 | +1.05% | 700 | 23億2257万 | +2.83% | 27.07 | 8.58 |
| 06/12 | 1,600 | 1,620 | 1,600 | 1,620 | 0% | 600 | 22億9845万 | +2.14% | 26.79 | 8.49 |
| 06/09 | 1,620 | 1,621 | 1,620 | 1,620 | +1.19% | 500 | 22億9845万 | +2.66% | 26.79 | 8.49 |
| 06/07 | 1,600 | 1,601 | 1,600 | 1,601 | +0.06% | 200 | 22億7149万 | +1.91% | 26.47 | 8.39 |
| 06/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 22億7008万 | +2.17% | 26.46 | 8.39 |
| 06/05 | 1,588 | 1,600 | 1,588 | 1,600 | +1.72% | 700 | 22億7008万 | +2.5% | 26.46 | 8.39 |
| 06/01 | 1,612 | 1,613 | 1,573 | 1,573 | -0.06% | 800 | 22億3177万 | +0.96% | 26.01 | 8.25 |
| 05/30 | 1,600 | 1,600 | 1,571 | 1,574 | -4.02% | 300 | 22億3319万 | +1.09% | 26.03 | 8.25 |
| 05/29 | 1,598 | 1,640 | 1,598 | 1,640 | +5.81% | 600 | 23億2683万 | +5.67% | 27.12 | 8.6 |
| 05/26 | 1,558 | 1,558 | 1,550 | 1,550 | -0.96% | 400 | 21億9914万 | +0.26% | 25.63 | 8.13 |
| 05/24 | 1,565 | 1,565 | 1,565 | 1,565 | -2.31% | 100 | 22億2042万 | +1.36% | 25.88 | 8.2 |
| 05/19 | 1,600 | 1,602 | 1,600 | 1,602 | +0.13% | 400 | 22億7291万 | +3.82% | 26.49 | 8.4 |
| 05/18 | 1,568 | 1,600 | 1,567 | 1,600 | -0.5% | 1,600 | 22億7008万 | +3.76% | 26.46 | 8.39 |
| 05/17 | 1,602 | 1,609 | 1,574 | 1,608 | +0.25% | 700 | 22億8143万 | +4.28% | 26.59 | 8.43 |
| 05/16 | 1,596 | 1,605 | 1,596 | 1,604 | +2.17% | 1,800 | 22億7575万 | +4.16% | 26.52 | 8.41 |
| 05/15 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 400 | 22億2751万 | +1.88% | 25.96 | 8.23 |
| 05/12 | 1,546 | 1,570 | 1,539 | 1,570 | -0.13% | 700 | 22億2751万 | +1.68% | 25.96 | 8.23 |
| 05/11 | 1,611 | 1,611 | 1,545 | 1,572 | -2.48% | 1,000 | 22億3035万 | +1.75% | 25.99 | 8.24 |
| 05/10 | 1,592 | 1,649 | 1,541 | 1,612 | +6.61% | 1,600 | 22億8710万 | +4% | 26.65 | 8.45 |
| 05/09 | 1,512 | 1,512 | 1,512 | 1,512 | -0.66% | 100 | 21億4522万 | -2.2% | 25 | 7.93 |
| 05/08 | 1,535 | 1,535 | 1,520 | 1,522 | -3.37% | 400 | 21億5941万 | -1.55% | 25.17 | 7.98 |
| 05/02 | 1,642 | 1,646 | 1,575 | 1,575 | -1.69% | 1,000 | 22億3461万 | +1.94% | 26.04 | 8.26 |
| 05/01 | 1,666 | 1,666 | 1,602 | 1,602 | -1.48% | 500 | 22億7291万 | +3.76% | 26.49 | 8.4 |
