PBR
2023/05/11～2023/10/19
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 | 2,928 | 2,937 | 2,927 | 2,937 | -1.18% | 300 | 51億1134万 | -2.36% | 4.94 | 0.56 |
| 10/16 | 2,972 | 2,972 | 2,972 | 2,972 | 0% | 600 | 51億7226万 | -1.33% | 5 | 0.56 |
| 10/13 | 2,972 | 2,972 | 2,972 | 2,972 | -1.91% | 500 | 51億7226万 | -1.3% | 5 | 0.56 |
| 10/10 | 3,030 | 3,030 | 3,030 | 3,030 | +0.33% | 500 | 52億7319万 | +0.63% | 5.1 | 0.58 |
| 10/06 | 3,020 | 3,020 | 3,020 | 3,020 | +1.85% | 100 | 52億5579万 | +0.4% | 5.08 | 0.57 |
| 10/05 | 3,010 | 3,010 | 2,940 | 2,965 | -1.66% | 400 | 51億6007万 | -1.3% | 4.99 | 0.56 |
| 10/04 | 2,981 | 3,020 | 2,970 | 3,015 | +1.14% | 500 | 52億4709万 | +0.37% | 5.07 | 0.57 |
| 10/03 | 3,000 | 3,020 | 2,980 | 2,981 | -0.57% | 1,000 | 51億8792万 | -0.6% | 5.02 | 0.57 |
| 10/02 | 3,020 | 3,020 | 2,998 | 2,998 | -0.07% | 700 | 52億1750万 | +0.2% | 5.05 | 0.57 |
| 09/29 | 3,020 | 3,020 | 2,992 | 3,000 | -0.33% | 500 | 52億2099万 | +0.54% | 5.05 | 0.59 |
| 09/28 | 3,030 | 3,030 | 2,963 | 3,010 | -0.66% | 800 | 52億3839万 | +1.11% | 5.07 | 0.59 |
| 09/27 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 100 | 52億7319万 | +1.99% | 5.1 | 0.59 |
| 09/26 | 3,015 | 3,030 | 3,015 | 3,030 | +0.5% | 400 | 52億7319万 | +2.09% | 5.1 | 0.59 |
| 09/25 | 3,040 | 3,040 | 3,015 | 3,015 | -0.5% | 1,100 | 52億4709万 | +1.65% | 5.07 | 0.59 |
| 09/22 | 3,010 | 3,030 | 3,010 | 3,030 | +0.66% | 300 | 52億7319万 | +2.12% | 5.1 | 0.59 |
| 09/21 | 3,010 | 3,015 | 3,010 | 3,010 | -0.17% | 3,600 | 52億3839万 | +1.52% | 5.07 | 0.59 |
| 09/20 | 3,015 | 3,015 | 3,015 | 3,015 | +0.33% | 200 | 52億4709万 | +1.58% | 5.07 | 0.59 |
| 09/19 | 3,040 | 3,040 | 2,985 | 3,005 | -1.15% | 1,000 | 52億2969万 | +1.04% | 5.06 | 0.59 |
| 09/14 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 300 | 52億9060万 | +2.01% | 5.12 | 0.6 |
| 09/12 | 3,040 | 3,040 | 3,040 | 3,040 | +1.33% | 100 | 52億9060万 | +1.88% | 5.12 | 0.6 |
| 09/11 | 3,035 | 3,040 | 2,988 | 3,000 | -0.66% | 2,100 | 52億2099万 | +0.33% | 5.05 | 0.59 |
| 09/08 | 3,015 | 3,020 | 3,010 | 3,020 | -0.66% | 600 | 52億5579万 | +0.7% | 5.08 | 0.59 |
| 09/07 | 3,060 | 3,060 | 3,040 | 3,040 | -0.16% | 300 | 52億9060万 | +1.13% | 5.12 | 0.6 |
| 09/06 | 3,045 | 3,045 | 3,040 | 3,045 | +1.77% | 600 | 52億9930万 | +1% | 5.12 | 0.6 |
| 09/05 | 3,050 | 3,050 | 2,992 | 2,992 | -1.25% | 500 | 52億706万 | -0.99% | 5.04 | 0.59 |
| 09/04 | 2,998 | 3,030 | 2,998 | 3,030 | +2.78% | 1,600 | 52億7319万 | +0.13% | 5.1 | 0.59 |
| 09/01 | 2,948 | 2,948 | 2,948 | 2,948 | -0.91% | 100 | 51億3049万 | -2.74% | 4.96 | 0.58 |
| 08/31 | 2,931 | 2,975 | 2,931 | 2,975 | +0.85% | 500 | 51億7748万 | -1.94% | 5.01 | 0.58 |
| 08/30 | 2,963 | 2,963 | 2,932 | 2,950 | +1.24% | 1,100 | 51億3397万 | -2.93% | 4.96 | 0.58 |
| 08/29 | 2,875 | 2,914 | 2,875 | 2,914 | -1.65% | 500 | 50億7132万 | -4.21% | 4.9 | 0.57 |
| 08/28 | 2,983 | 2,984 | 2,963 | 2,963 | +2.77% | 500 | 51億5659万 | -2.72% | 4.99 | 0.58 |
| 08/25 | 2,832 | 2,883 | 2,832 | 2,883 | +2.52% | 800 | 50億1737万 | -5.44% | 4.85 | 0.57 |
| 08/23 | 2,811 | 2,812 | 2,811 | 2,812 | +0.39% | 400 | 48億9380万 | -7.95% | 4.73 | 0.55 |
| 08/22 | 2,835 | 2,844 | 2,801 | 2,801 | -0.92% | 700 | 48億7466万 | -8.55% | 4.71 | 0.55 |
| 08/21 | 2,854 | 2,854 | 2,752 | 2,827 | -0.95% | 5,000 | 49億1991万 | -8.07% | 4.76 | 0.55 |
| 08/18 | 2,950 | 2,950 | 2,854 | 2,854 | -3.25% | 1,300 | 49億6690万 | -7.49% | 4.8 | 0.56 |
| 08/17 | 3,000 | 3,000 | 2,910 | 2,950 | -1.63% | 2,200 | 51億3397万 | -4.72% | 4.96 | 0.58 |
| 08/16 | 2,999 | 2,999 | 2,999 | 2,999 | -1.19% | 200 | 52億1924万 | -3.32% | 5.05 | 0.59 |
| 08/15 | 3,015 | 3,035 | 3,015 | 3,035 | +1.81% | 1,400 | 52億8190万 | -2.22% | 5.11 | 0.6 |
| 08/14 | 3,080 | 3,080 | 2,981 | 2,981 | -3.21% | 600 | 51億8792万 | -3.93% | 5.02 | 0.58 |
| 08/10 | 3,160 | 3,160 | 2,994 | 3,080 | -2.53% | 6,200 | 53億6021万 | -0.71% | 5.18 | 0.6 |
| 08/09 | 3,105 | 3,160 | 3,000 | 3,160 | +0.32% | 3,500 | 54億9944万 | +2.17% | 5.32 | 0.62 |
| 08/08 | 3,230 | 3,235 | 3,150 | 3,150 | -0.16% | 900 | 54億8203万 | +2.17% | 5.3 | 0.62 |
| 08/07 | 3,190 | 3,195 | 3,155 | 3,155 | -0.63% | 1,700 | 54億9074万 | +2.74% | 5.31 | 0.62 |
| 08/04 | 3,145 | 3,175 | 3,145 | 3,175 | -1.85% | 700 | 55億2554万 | +3.86% | 5.34 | 0.62 |
| 08/02 | 3,190 | 3,260 | 3,190 | 3,235 | +1.41% | 800 | 56億2996万 | +6.31% | 5.44 | 0.63 |
| 08/01 | 3,220 | 3,280 | 3,190 | 3,190 | -2.15% | 1,000 | 55億5165万 | +5.38% | 5.37 | 0.63 |
| 07/31 | 3,340 | 3,340 | 3,255 | 3,260 | +1.24% | 1,600 | 56億7347万 | +8.13% | 5.49 | 0.64 |
| 07/28 | 3,290 | 3,305 | 3,170 | 3,220 | +3.37% | 8,300 | 56億386万 | +7.3% | 5.42 | 0.63 |
| 07/27 | 3,080 | 3,115 | 3,060 | 3,115 | -1.11% | 600 | 54億2112万 | +4.25% | 5.24 | 0.61 |
| 07/25 | 3,080 | 3,150 | 3,080 | 3,150 | +4.48% | 1,100 | 54億8203万 | +5.74% | 5.3 | 0.62 |
| 07/21 | 3,100 | 3,100 | 2,960 | 3,015 | -2.74% | 3,800 | 52億4709万 | +1.58% | 5.07 | 0.59 |
| 07/20 | 3,055 | 3,100 | 3,055 | 3,100 | +2.48% | 500 | 53億9502万 | +4.66% | 5.22 | 0.61 |
| 07/19 | 3,025 | 3,025 | 3,025 | 3,025 | +0.5% | 200 | 52億6449万 | +2.47% | 5.09 | 0.59 |
| 07/18 | 3,000 | 3,010 | 3,000 | 3,010 | -1.31% | 300 | 52億3839万 | +2.17% | 5.07 | 0.59 |
| 07/14 | 2,960 | 3,050 | 2,960 | 3,050 | +0.66% | 1,700 | 53億800万 | +3.74% | 5.13 | 0.6 |
| 07/13 | 3,005 | 3,125 | 3,005 | 3,030 | +0.33% | 1,600 | 52億7319万 | +3.31% | 5.1 | 0.59 |
| 07/12 | 3,055 | 3,055 | 3,020 | 3,020 | -1.95% | 600 | 52億5579万 | +3.21% | 5.08 | 0.59 |
| 07/11 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 100 | 53億6021万 | +5.52% | 5.18 | 0.6 |
| 07/10 | 3,135 | 3,135 | 3,080 | 3,080 | -1.91% | 1,400 | 53億6021万 | +5.81% | 5.18 | 0.6 |
| 07/07 | 3,105 | 3,170 | 3,050 | 3,140 | +1.13% | 1,400 | 54億6463万 | +8.16% | 5.28 | 0.62 |
| 07/06 | 3,050 | 3,105 | 3,040 | 3,105 | +1.8% | 600 | 54億372万 | +7.33% | 5.23 | 0.61 |
| 07/05 | 3,045 | 3,050 | 2,936 | 3,050 | +1.84% | 1,600 | 53億800万 | +5.76% | 5.13 | 0.6 |
| 07/04 | 2,970 | 2,995 | 2,970 | 2,995 | +0.84% | 400 | 52億1228万 | +4.07% | 5.04 | 0.59 |
| 07/03 | 2,924 | 2,988 | 2,924 | 2,970 | +4.03% | 1,500 | 51億6878万 | +3.38% | 5 | 0.58 |
| 06/30 | 2,891 | 2,892 | 2,816 | 2,855 | -1.14% | 2,800 | 49億6864万 | -0.49% | 4.8 | 0.58 |
| 06/29 | 2,852 | 2,895 | 2,852 | 2,888 | +1.23% | 2,000 | 50億2607万 | +0.66% | 4.84 | 0.58 |
| 06/28 | 2,853 | 2,853 | 2,853 | 2,853 | +1.67% | 100 | 49億6516万 | -0.56% | 4.79 | 0.57 |
| 06/27 | 2,830 | 2,831 | 2,806 | 2,806 | -0.92% | 1,600 | 48億8336万 | -2.26% | 4.71 | 0.56 |
| 06/26 | 2,836 | 2,883 | 2,832 | 2,832 | -0.14% | 400 | 49億2861万 | -1.46% | 4.75 | 0.57 |
| 06/23 | 2,876 | 2,876 | 2,836 | 2,836 | -2.17% | 2,300 | 49億3557万 | -1.25% | 4.76 | 0.57 |
| 06/22 | 2,899 | 2,899 | 2,898 | 2,899 | -0.03% | 3,700 | 50億4521万 | +1.05% | 4.86 | 0.58 |
| 06/21 | 2,888 | 2,930 | 2,888 | 2,900 | +0.21% | 6,900 | 50億4695万 | +1.22% | 4.86 | 0.58 |
| 06/20 | 2,888 | 2,894 | 2,888 | 2,894 | +0.42% | 300 | 50億3651万 | +1.19% | 4.85 | 0.58 |
| 06/19 | 2,882 | 2,900 | 2,882 | 2,882 | +0.07% | 1,900 | 50億1563万 | +1.02% | 4.83 | 0.58 |
| 06/16 | 2,869 | 2,880 | 2,869 | 2,880 | +0.73% | 1,600 | 50億1215万 | +1.23% | 4.83 | 0.58 |
| 06/15 | 2,828 | 2,859 | 2,828 | 2,859 | -0.38% | 300 | 49億7560万 | +0.85% | 4.8 | 0.58 |
| 06/12 | 2,844 | 2,870 | 2,844 | 2,870 | +0.17% | 4,600 | 49億9474万 | +1.56% | 4.81 | 0.58 |
| 06/09 | 2,855 | 2,865 | 2,810 | 2,865 | 0% | 1,000 | 49億8604万 | +1.7% | 4.81 | 0.58 |
| 06/08 | 2,870 | 2,870 | 2,865 | 2,865 | +0.17% | 200 | 49億8604万 | +2.1% | 4.81 | 0.58 |
| 06/07 | 2,870 | 2,900 | 2,860 | 2,860 | +0.11% | 1,200 | 49億7734万 | +2.25% | 4.8 | 0.58 |
| 06/06 | 2,857 | 2,857 | 2,857 | 2,857 | +0.07% | 300 | 49億7212万 | +2.51% | 4.79 | 0.57 |
| 06/05 | 2,856 | 2,856 | 2,855 | 2,855 | -0.73% | 1,100 | 49億6864万 | +2.85% | 4.79 | 0.57 |
| 06/02 | 2,876 | 2,876 | 2,876 | 2,876 | 0% | 100 | 50億518万 | +4.01% | 4.82 | 0.58 |
| 06/01 | 2,876 | 2,876 | 2,876 | 2,876 | -0.31% | 5,200 | 50億518万 | +4.51% | 4.82 | 0.58 |
| 05/31 | 2,885 | 2,885 | 2,885 | 2,885 | +0.17% | 500 | 50億2085万 | +5.29% | 4.84 | 0.58 |
| 05/30 | 2,905 | 2,930 | 2,880 | 2,880 | -0.86% | 1,600 | 50億1215万 | +5.49% | 4.83 | 0.58 |
| 05/29 | 2,905 | 2,905 | 2,905 | 2,905 | +1.18% | 200 | 50億5565万 | +6.8% | 4.87 | 0.58 |
| 05/26 | 2,899 | 2,899 | 2,870 | 2,871 | -0.17% | 600 | 49億9648万 | +5.98% | 4.82 | 0.58 |
| 05/25 | 2,878 | 2,878 | 2,876 | 2,876 | +0.88% | 200 | 50億518万 | +6.56% | 4.82 | 0.58 |
| 05/24 | 2,880 | 2,880 | 2,851 | 2,851 | -1.01% | 600 | 49億6168万 | +6.02% | 4.78 | 0.57 |
| 05/23 | 2,900 | 2,900 | 2,880 | 2,880 | -0.86% | 2,800 | 50億1215万 | +7.5% | 4.83 | 0.58 |
| 05/22 | 2,917 | 2,917 | 2,863 | 2,905 | +0.17% | 800 | 50億5565万 | +8.72% | 4.87 | 0.58 |
| 05/19 | 2,800 | 2,930 | 2,800 | 2,900 | +4.69% | 1,700 | 50億4695万 | +8.9% | 4.86 | 0.58 |
| 05/18 | 2,770 | 2,770 | 2,770 | 2,770 | +0.18% | 100 | 48億2071万 | +4.41% | 4.65 | 0.56 |
| 05/17 | 2,800 | 2,800 | 2,755 | 2,765 | -1.25% | 1,400 | 48億1201万 | +4.46% | 4.64 | 0.56 |
| 05/16 | 2,794 | 2,800 | 2,792 | 2,800 | +1.08% | 1,900 | 48億7292万 | +6.06% | 4.7 | 0.56 |
| 05/15 | 2,733 | 2,770 | 2,718 | 2,770 | +1.35% | 3,900 | 48億2071万 | +5.2% | 4.65 | 0.56 |
| 05/12 | 2,724 | 2,799 | 2,713 | 2,733 | +2.21% | 7,600 | 47億5632万 | +4.04% | 4.58 | 0.55 |
| 05/11 | 2,645 | 2,695 | 2,645 | 2,674 | +1.48% | 500 | 46億5364万 | +2.14% | 4.48 | 0.54 |
