PBR
2023/06/16~2023/11/09
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 |
11/09 | 2,085 | 2,133 | 2,085 | 2,120 | +0.52% | 96,700 | - | +7.45% | - | - |
11/08 | 2,095 | 2,138 | 2,090 | 2,109 | +0.38% | 109,900 | - | +7.33% | - | - |
11/07 | 2,087 | 2,148 | 2,087 | 2,101 | -0.71% | 111,900 | - | +7.19% | - | - |
11/06 | 2,102 | 2,144 | 2,076 | 2,116 | +3.32% | 163,400 | - | +8.18% | - | - |
11/02 | 2,106 | 2,106 | 2,011 | 2,048 | -0.58% | 137,900 | - | +5.03% | - | - |
11/01 | 2,031 | 2,080 | 1,968 | 2,060 | +2.08% | 268,800 | - | +5.7% | - | - |
10/31 | 2,012 | 2,031 | 1,900 | 2,018 | +6.66% | 399,800 | - | +3.65% | - | - |
10/30 | 1,898 | 1,940 | 1,880 | 1,892 | -0.21% | 211,600 | - | -2.87% | - | - |
10/27 | 1,861 | 1,900 | 1,822 | 1,896 | +2.76% | 141,300 | - | -3.07% | - | - |
10/26 | 1,841 | 1,864 | 1,827 | 1,845 | -2.23% | 170,000 | - | -6.06% | - | - |
10/25 | 1,900 | 1,917 | 1,883 | 1,887 | +0.59% | 93,400 | - | -4.46% | - | - |
10/24 | 1,812 | 1,883 | 1,810 | 1,876 | +3.53% | 117,300 | - | -5.49% | - | - |
10/23 | 1,851 | 1,851 | 1,805 | 1,812 | -3.36% | 205,300 | - | -9.22% | - | - |
10/20 | 1,872 | 1,879 | 1,853 | 1,875 | -0.69% | 130,900 | - | -6.72% | - | - |
10/19 | 1,925 | 1,944 | 1,877 | 1,888 | -3.92% | 141,400 | - | -6.63% | - | - |
10/18 | 2,001 | 2,002 | 1,921 | 1,965 | -2.67% | 144,300 | - | -3.44% | - | - |
10/17 | 1,938 | 2,021 | 1,938 | 2,019 | +4.4% | 112,300 | - | -1.32% | - | - |
10/16 | 1,981 | 1,993 | 1,931 | 1,934 | -2.57% | 149,300 | - | -5.84% | - | - |
10/13 | 2,013 | 2,031 | 1,978 | 1,985 | -2.07% | 122,900 | - | -3.92% | - | - |
10/12 | 1,995 | 2,030 | 1,972 | 2,027 | +1.45% | 121,200 | - | -2.45% | - | - |
10/11 | 2,020 | 2,056 | 1,998 | 1,998 | -2.39% | 108,600 | - | -4.31% | - | - |
10/10 | 1,979 | 2,047 | 1,975 | 2,047 | +5.03% | 126,100 | - | -2.48% | - | - |
10/06 | 1,969 | 1,969 | 1,906 | 1,949 | +0.41% | 150,900 | - | -7.59% | - | - |
10/05 | 1,935 | 1,949 | 1,913 | 1,941 | +1.89% | 136,400 | - | -8.36% | - | - |
10/04 | 1,898 | 1,914 | 1,872 | 1,905 | -0.94% | 150,700 | - | -10.48% | - | - |
10/03 | 1,984 | 1,996 | 1,922 | 1,923 | -3.07% | 137,900 | - | -10.14% | - | - |
10/02 | 2,015 | 2,049 | 1,983 | 1,984 | -1.2% | 130,400 | - | -7.68% | - | - |
09/29 | 1,994 | 2,041 | 1,987 | 2,008 | +1.93% | 152,000 | - | -6.86% | - | - |
09/28 | 1,995 | 2,004 | 1,946 | 1,970 | -2.23% | 184,500 | - | -8.8% | - | - |
09/27 | 1,994 | 2,025 | 1,976 | 2,015 | +0.25% | 182,300 | - | -6.97% | - | - |
09/26 | 2,024 | 2,030 | 2,003 | 2,010 | -1.81% | 176,700 | - | -7.25% | - | - |
09/25 | 2,070 | 2,075 | 2,017 | 2,047 | -2.57% | 199,400 | - | -5.58% | - | - |
09/22 | 2,064 | 2,156 | 2,045 | 2,101 | +0.48% | 231,800 | - | -3.05% | - | - |
09/21 | 2,094 | 2,115 | 2,083 | 2,091 | -1.37% | 120,400 | - | -3.37% | - | - |
09/20 | 2,121 | 2,136 | 2,108 | 2,120 | -0.24% | 96,000 | - | -1.76% | - | - |
09/19 | 2,151 | 2,157 | 2,125 | 2,125 | -1.89% | 105,900 | - | -1.53% | - | - |
09/15 | 2,151 | 2,169 | 2,133 | 2,166 | +0.51% | 59,400 | - | +0.46% | - | - |
09/14 | 2,181 | 2,186 | 2,141 | 2,155 | -1.37% | 111,800 | - | -0.14% | - | - |
09/13 | 2,181 | 2,196 | 2,167 | 2,185 | -0.86% | 98,300 | - | +1.16% | - | - |
09/12 | 2,230 | 2,246 | 2,200 | 2,204 | -1.17% | 72,700 | - | +1.85% | - | - |
09/11 | 2,237 | 2,249 | 2,207 | 2,230 | -0.31% | 74,000 | - | +3.1% | - | - |
09/08 | 2,220 | 2,282 | 2,220 | 2,237 | +0.31% | 149,800 | - | +3.66% | - | - |
09/07 | 2,230 | 2,249 | 2,221 | 2,230 | -2.06% | 81,100 | - | +3.62% | - | - |
09/06 | 2,261 | 2,319 | 2,260 | 2,277 | -0.44% | 78,300 | - | +5.96% | - | - |
09/05 | 2,278 | 2,298 | 2,260 | 2,287 | +0.48% | 99,700 | - | +6.62% | - | - |
09/04 | 2,301 | 2,342 | 2,271 | 2,276 | -0.26% | 205,000 | - | +6.21% | - | - |
09/01 | 2,240 | 2,282 | 2,216 | 2,282 | +4.11% | 198,300 | - | +6.64% | - | - |
08/31 | 2,184 | 2,221 | 2,162 | 2,192 | +0.14% | 130,500 | - | +2.57% | - | - |
08/30 | 2,175 | 2,216 | 2,166 | 2,189 | -0.45% | 103,800 | - | +2.48% | - | - |
08/29 | 2,135 | 2,209 | 2,135 | 2,199 | +2.23% | 71,200 | - | +2.95% | - | - |
08/28 | 2,153 | 2,175 | 2,130 | 2,151 | +0.47% | 65,300 | - | +0.7% | - | - |
08/25 | 2,090 | 2,160 | 2,088 | 2,141 | +0.42% | 81,200 | - | +0.09% | - | - |
08/24 | 2,112 | 2,149 | 2,111 | 2,132 | +0.95% | 85,400 | - | -0.51% | - | - |
08/23 | 2,028 | 2,113 | 2,028 | 2,112 | +4.14% | 142,700 | - | -1.68% | - | - |
08/22 | 2,040 | 2,052 | 2,016 | 2,028 | -0.2% | 79,300 | - | -5.76% | - | - |
08/21 | 2,011 | 2,069 | 2,008 | 2,032 | +0.3% | 120,200 | - | -6.01% | - | - |
08/18 | 2,000 | 2,045 | 1,984 | 2,026 | +0.1% | 172,000 | - | -6.72% | - | - |
08/17 | 1,960 | 2,026 | 1,944 | 2,024 | +3.27% | 212,100 | - | -7.11% | - | - |
08/16 | 2,082 | 2,088 | 1,958 | 1,960 | -6.71% | 390,700 | - | -10.38% | - | - |
08/15 | 2,098 | 2,154 | 2,098 | 2,101 | +0.29% | 161,000 | - | -4.41% | - | - |
08/14 | 2,200 | 2,210 | 2,090 | 2,095 | -5.25% | 194,000 | - | -4.9% | - | - |
08/10 | 2,170 | 2,211 | 2,143 | 2,211 | +0.14% | 147,300 | - | +0.14% | - | - |
08/09 | 2,269 | 2,269 | 2,139 | 2,208 | -2.95% | 316,000 | - | 0% | - | - |
08/08 | 2,300 | 2,323 | 2,154 | 2,275 | +4.41% | 507,600 | - | +2.99% | - | - |
08/07 | 2,120 | 2,184 | 2,101 | 2,179 | +3.61% | 246,500 | - | -1.4% | - | - |
08/04 | 2,099 | 2,136 | 2,087 | 2,103 | +0.62% | 122,100 | - | -5.06% | - | - |
08/03 | 2,134 | 2,139 | 2,082 | 2,090 | -2.56% | 161,100 | - | -5.98% | - | - |
08/02 | 2,162 | 2,167 | 2,137 | 2,145 | -1.79% | 117,900 | - | -3.9% | - | - |
08/01 | 2,213 | 2,223 | 2,178 | 2,184 | -2.15% | 90,500 | - | -2.37% | - | - |
07/31 | 2,236 | 2,252 | 2,211 | 2,232 | +0.9% | 83,900 | - | -0.45% | - | - |
07/28 | 2,172 | 2,215 | 2,133 | 2,212 | +0.77% | 125,200 | - | -1.56% | - | - |
07/27 | 2,155 | 2,195 | 2,145 | 2,195 | +1.11% | 125,000 | - | -2.75% | - | - |
07/26 | 2,184 | 2,196 | 2,154 | 2,171 | -1% | 92,300 | - | -4.32% | - | - |
07/25 | 2,213 | 2,213 | 2,180 | 2,193 | -0.77% | 100,600 | - | -4.07% | - | - |
07/24 | 2,216 | 2,237 | 2,203 | 2,210 | -0.27% | 46,200 | - | -3.87% | - | - |
07/21 | 2,217 | 2,236 | 2,176 | 2,216 | -0.98% | 130,500 | - | -4.15% | - | - |
07/20 | 2,239 | 2,288 | 2,225 | 2,238 | -0.89% | 99,000 | - | -3.7% | - | - |
07/19 | 2,263 | 2,302 | 2,217 | 2,258 | +1.53% | 116,300 | - | -3.26% | - | - |
07/18 | 2,281 | 2,291 | 2,219 | 2,224 | -1.68% | 87,400 | - | -5.04% | - | - |
07/14 | 2,319 | 2,327 | 2,241 | 2,262 | -1.01% | 86,500 | - | -3.83% | - | - |
07/13 | 2,234 | 2,290 | 2,208 | 2,285 | +3.49% | 84,500 | - | -3.05% | - | - |
07/12 | 2,215 | 2,236 | 2,195 | 2,208 | -0.32% | 85,600 | - | -6.52% | - | - |
07/11 | 2,229 | 2,257 | 2,203 | 2,215 | -0.58% | 79,700 | - | -6.66% | - | - |
07/10 | 2,234 | 2,257 | 2,226 | 2,228 | -0.27% | 74,800 | - | -6.54% | - | - |
07/07 | 2,193 | 2,245 | 2,175 | 2,234 | +0.45% | 107,100 | - | -6.76% | - | - |
07/06 | 2,206 | 2,274 | 2,206 | 2,224 | +0.54% | 112,800 | - | -7.6% | - | - |
07/05 | 2,226 | 2,235 | 2,191 | 2,212 | -1.34% | 159,100 | - | -8.41% | - | - |
07/04 | 2,269 | 2,273 | 2,225 | 2,242 | -2.1% | 144,400 | - | -7.39% | - | - |
07/03 | 2,328 | 2,340 | 2,282 | 2,290 | -1.04% | 90,400 | - | -5.61% | - | - |
06/30 | 2,280 | 2,318 | 2,258 | 2,314 | +1.05% | 95,000 | - | -4.73% | - | - |
06/29 | 2,331 | 2,331 | 2,273 | 2,290 | -0.78% | 114,600 | - | -5.64% | - | - |
06/28 | 2,308 | 2,326 | 2,278 | 2,308 | +1.01% | 108,900 | - | -4.98% | - | - |
06/27 | 2,301 | 2,315 | 2,249 | 2,285 | -0.74% | 151,900 | - | -6.04% | - | - |
06/26 | 2,360 | 2,371 | 2,301 | 2,302 | -2.42% | 153,400 | - | -5.62% | - | - |
06/23 | 2,491 | 2,491 | 2,332 | 2,359 | -4.34% | 236,700 | - | -3.52% | - | - |
06/22 | 2,486 | 2,515 | 2,464 | 2,466 | -0.6% | 122,600 | - | +0.61% | - | - |
06/21 | 2,603 | 2,637 | 2,444 | 2,481 | -5.12% | 418,200 | - | +1.14% | - | - |
06/20 | 2,508 | 2,615 | 2,488 | 2,615 | +4.6% | 388,600 | - | +6.43% | - | - |
06/19 | 2,554 | 2,597 | 2,481 | 2,500 | -2.04% | 245,200 | - | +1.67% | - | - |
06/16 | 2,495 | 2,552 | 2,486 | 2,552 | +1.79% | 324,800 | - | +3.49% | - | - |