PBR
2023/06/21~2023/11/14
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 |
11/14 | 1,067 | 1,100 | 1,067 | 1,075 | +1.13% | 16,200 | 63億1025万 | -5.29% | 10.49 | 1.64 |
11/13 | 1,111 | 1,114 | 1,058 | 1,063 | -4.32% | 56,900 | 62億3981万 | -6.59% | 10.38 | 1.62 |
11/10 | 1,115 | 1,125 | 1,102 | 1,111 | -4.06% | 41,500 | 65億2157万 | -2.71% | 10.84 | 1.69 |
11/09 | 1,152 | 1,165 | 1,133 | 1,158 | +1.4% | 21,300 | 67億9746万 | +1.31% | 11.3 | 1.77 |
11/08 | 1,164 | 1,164 | 1,133 | 1,142 | -2.23% | 12,100 | 67億354万 | -0.26% | 11.15 | 1.74 |
11/07 | 1,162 | 1,168 | 1,148 | 1,168 | +0.52% | 15,500 | 68億5616万 | +1.74% | 11.4 | 1.78 |
11/06 | 1,147 | 1,170 | 1,140 | 1,162 | +1.31% | 20,200 | 68億2094万 | +0.96% | 11.34 | 1.77 |
11/02 | 1,140 | 1,148 | 1,129 | 1,147 | +0.61% | 7,700 | 67億3289万 | -0.69% | 11.2 | 1.75 |
11/01 | 1,146 | 1,153 | 1,139 | 1,140 | -0.52% | 10,200 | 66億9180万 | -1.72% | 11.13 | 1.74 |
10/31 | 1,117 | 1,146 | 1,115 | 1,146 | +2.14% | 7,200 | 67億2702万 | -1.72% | 11.19 | 1.75 |
10/30 | 1,145 | 1,160 | 1,122 | 1,122 | -2.52% | 15,900 | 65億8614万 | -4.27% | 10.95 | 1.71 |
10/27 | 1,130 | 1,151 | 1,130 | 1,151 | +1.32% | 12,900 | 67億5637万 | -2.37% | 11.23 | 1.76 |
10/26 | 1,140 | 1,144 | 1,124 | 1,136 | -0.61% | 17,500 | 66億6832万 | -4.05% | 11.09 | 1.73 |
10/25 | 1,173 | 1,181 | 1,135 | 1,143 | 0% | 39,000 | 67億941万 | -3.95% | 11.16 | 1.74 |
10/24 | 1,115 | 1,161 | 1,088 | 1,143 | +2.79% | 31,500 | 67億941万 | -4.43% | 11.16 | 1.74 |
10/23 | 1,127 | 1,127 | 1,093 | 1,112 | -2.46% | 18,200 | 65億2744万 | -7.49% | 10.85 | 1.7 |
10/20 | 1,119 | 1,140 | 1,113 | 1,140 | +1.88% | 11,100 | 66億9180万 | -5.71% | 11.13 | 1.74 |
10/19 | 1,121 | 1,126 | 1,114 | 1,119 | -1.5% | 11,000 | 65億6853万 | -7.83% | 10.92 | 1.71 |
10/18 | 1,125 | 1,136 | 1,118 | 1,136 | +1.16% | 7,600 | 66億6832万 | -6.96% | 11.09 | 1.73 |
10/17 | 1,105 | 1,124 | 1,102 | 1,123 | +2.84% | 15,400 | 65億9201万 | -8.4% | 10.96 | 1.71 |
10/16 | 1,131 | 1,131 | 1,081 | 1,092 | -3.53% | 37,300 | 64億1004万 | -11.36% | 10.66 | 1.67 |
10/13 | 1,150 | 1,168 | 1,128 | 1,132 | -3.08% | 29,800 | 66億4484万 | -8.71% | 11.05 | 1.73 |
10/12 | 1,167 | 1,179 | 1,152 | 1,168 | -0.6% | 18,100 | 68億5616万 | -6.34% | 11.4 | 1.78 |
10/11 | 1,182 | 1,182 | 1,157 | 1,175 | +0.09% | 7,300 | 68億9725万 | -6.15% | 11.47 | 1.79 |
10/10 | 1,150 | 1,175 | 1,150 | 1,174 | +2.09% | 13,300 | 68億9138万 | -6.53% | 11.46 | 1.79 |
10/06 | 1,152 | 1,156 | 1,140 | 1,150 | -0.43% | 13,900 | 67億5050万 | -8.73% | 11.23 | 1.75 |
10/05 | 1,152 | 1,178 | 1,152 | 1,155 | +1.23% | 15,100 | 67億7985万 | -8.77% | 11.27 | 1.76 |
10/04 | 1,175 | 1,200 | 1,110 | 1,141 | -4.84% | 40,600 | 66億9767万 | -10.23% | 11.14 | 1.74 |
10/03 | 1,220 | 1,227 | 1,191 | 1,199 | -2.12% | 44,500 | 70億3813万 | -6.03% | 11.7 | 1.83 |
10/02 | 1,246 | 1,265 | 1,225 | 1,225 | -0.89% | 21,100 | 71億9075万 | -4.22% | 11.96 | 1.87 |
09/29 | 1,262 | 1,279 | 1,236 | 1,236 | -2.22% | 19,400 | 72億5532万 | -3.51% | 17.13 | 1.94 |
09/28 | 1,251 | 1,292 | 1,251 | 1,264 | -1.71% | 31,200 | 74億1968万 | -1.4% | 17.52 | 1.98 |
09/27 | 1,289 | 1,293 | 1,273 | 1,286 | -0.31% | 13,600 | 75億4882万 | +0.31% | 17.83 | 2.01 |
09/26 | 1,298 | 1,305 | 1,271 | 1,290 | -0.62% | 13,800 | 75億7230万 | +0.78% | 17.88 | 2.02 |
09/25 | 1,290 | 1,306 | 1,290 | 1,298 | +0.46% | 8,700 | 76億1926万 | +1.56% | 17.99 | 2.03 |
09/22 | 1,270 | 1,292 | 1,268 | 1,292 | +1.41% | 13,600 | 75億8404万 | +1.33% | 17.91 | 2.02 |
09/21 | 1,290 | 1,290 | 1,270 | 1,274 | -0.7% | 6,600 | 74億7838万 | +0.08% | 17.66 | 2 |
09/20 | 1,284 | 1,296 | 1,274 | 1,283 | -0.31% | 14,000 | 75億3121万 | +0.79% | 17.79 | 2.01 |
09/19 | 1,305 | 1,305 | 1,284 | 1,287 | -1.61% | 12,900 | 75億5469万 | +1.18% | 17.84 | 2.02 |
09/15 | 1,288 | 1,312 | 1,288 | 1,308 | +2.11% | 36,300 | 76億7796万 | +2.83% | 18.13 | 2.05 |
09/14 | 1,271 | 1,283 | 1,270 | 1,281 | +0.71% | 10,600 | 75億1947万 | +0.87% | 17.76 | 2.01 |
09/13 | 1,271 | 1,282 | 1,263 | 1,272 | -0.47% | 12,700 | 74億6664万 | +0.32% | 17.63 | 1.99 |
09/12 | 1,258 | 1,285 | 1,258 | 1,278 | +1.59% | 12,400 | 75億186万 | +0.87% | 17.72 | 2 |
09/11 | 1,280 | 1,285 | 1,258 | 1,258 | -1.72% | 30,700 | 73億8446万 | -0.55% | 17.44 | 1.97 |
09/08 | 1,300 | 1,300 | 1,278 | 1,280 | -1.39% | 19,700 | 75億1360万 | +1.19% | 17.74 | 2 |
09/07 | 1,302 | 1,310 | 1,293 | 1,298 | -0.38% | 18,700 | 76億1926万 | +2.77% | 17.99 | 2.03 |
09/06 | 1,295 | 1,305 | 1,286 | 1,303 | +0.93% | 30,400 | 76億4861万 | +3.33% | 18.06 | 2.04 |
09/05 | 1,281 | 1,294 | 1,280 | 1,291 | +0.39% | 12,200 | 75億7817万 | +2.54% | 17.9 | 2.02 |
09/04 | 1,290 | 1,295 | 1,275 | 1,286 | +1.26% | 19,100 | 75億4882万 | +2.31% | 17.83 | 2.01 |
09/01 | 1,271 | 1,282 | 1,269 | 1,270 | -1.01% | 13,900 | 74億5490万 | +1.2% | 17.61 | 1.99 |
08/31 | 1,277 | 1,290 | 1,277 | 1,283 | +0.23% | 11,200 | 75億3121万 | +2.31% | 17.79 | 2.01 |
08/30 | 1,282 | 1,293 | 1,280 | 1,280 | +0.08% | 14,800 | 75億1360万 | +2.24% | 17.74 | 2 |
08/29 | 1,270 | 1,280 | 1,269 | 1,279 | +0.55% | 12,000 | 75億773万 | +2.32% | 17.73 | 2 |
08/28 | 1,270 | 1,277 | 1,267 | 1,272 | +0.16% | 3,600 | 74億6664万 | +1.84% | 17.63 | 1.99 |
08/25 | 1,266 | 1,274 | 1,258 | 1,270 | -0.55% | 8,900 | 74億5490万 | +1.84% | 17.61 | 1.99 |
08/24 | 1,258 | 1,284 | 1,258 | 1,277 | +1.51% | 12,800 | 74億9599万 | +2.49% | 17.7 | 2 |
08/23 | 1,243 | 1,263 | 1,243 | 1,258 | +1.21% | 16,500 | 73億8446万 | +1.13% | 17.44 | 1.97 |
08/22 | 1,250 | 1,253 | 1,238 | 1,243 | +0.73% | 14,700 | 72億9641万 | -0.08% | 17.23 | 1.95 |
08/21 | 1,238 | 1,244 | 1,226 | 1,234 | +1.15% | 10,600 | 72億4358万 | -0.72% | 17.11 | 1.93 |
08/18 | 1,229 | 1,240 | 1,220 | 1,220 | -1.69% | 22,300 | 71億6140万 | -1.93% | 16.91 | 1.91 |
08/17 | 1,255 | 1,260 | 1,228 | 1,241 | -1.82% | 27,800 | 72億8467万 | -0.32% | 17.2 | 1.94 |
08/16 | 1,277 | 1,284 | 1,260 | 1,264 | +0.08% | 14,900 | 74億1968万 | +1.44% | 17.52 | 1.98 |
08/15 | 1,283 | 1,283 | 1,261 | 1,263 | -1.64% | 20,100 | 74億1381万 | +1.36% | 17.51 | 1.98 |
08/14 | 1,274 | 1,294 | 1,263 | 1,284 | +1.02% | 39,800 | 75億3708万 | +2.88% | 17.8 | 2.01 |
08/10 | 1,267 | 1,280 | 1,251 | 1,271 | +2.75% | 60,100 | 74億6077万 | +1.84% | 17.62 | 1.99 |
08/09 | 1,238 | 1,247 | 1,235 | 1,237 | -0.08% | 15,800 | 72億6119万 | -1.12% | 17.15 | 1.94 |
08/08 | 1,229 | 1,250 | 1,229 | 1,238 | +0.73% | 25,700 | 72億6706万 | -1.28% | 17.16 | 1.94 |
08/07 | 1,234 | 1,234 | 1,221 | 1,229 | -1.68% | 24,100 | 72億1423万 | -2.23% | 17.04 | 1.92 |
08/04 | 1,233 | 1,250 | 1,224 | 1,250 | +1.3% | 25,500 | 73億3750万 | -0.87% | 17.33 | 1.96 |
08/03 | 1,240 | 1,254 | 1,234 | 1,234 | -1.44% | 22,400 | 72億4358万 | -2.22% | 17.11 | 1.93 |
08/02 | 1,246 | 1,263 | 1,243 | 1,252 | -0.56% | 14,300 | 73億4924万 | -1.03% | 17.36 | 1.96 |
08/01 | 1,235 | 1,261 | 1,232 | 1,259 | +1.53% | 28,900 | 73億9033万 | -0.63% | 17.45 | 1.97 |
07/31 | 1,230 | 1,243 | 1,230 | 1,240 | +1.06% | 21,100 | 72億7880万 | -2.29% | 17.19 | 1.94 |
07/28 | 1,234 | 1,244 | 1,220 | 1,227 | -1.45% | 40,500 | 72億249万 | -3.69% | 17.01 | 1.92 |
07/27 | 1,237 | 1,245 | 1,230 | 1,245 | +0.4% | 15,100 | 73億815万 | -2.58% | 17.26 | 1.95 |
07/26 | 1,225 | 1,241 | 1,224 | 1,240 | +0.4% | 14,300 | 72億7880万 | -3.2% | 17.19 | 1.94 |
07/25 | 1,231 | 1,235 | 1,225 | 1,235 | -0.24% | 21,300 | 72億4945万 | -3.89% | 17.12 | 1.93 |
07/24 | 1,232 | 1,245 | 1,229 | 1,238 | +0.81% | 29,000 | 72億6706万 | -3.96% | 17.16 | 1.94 |
07/21 | 1,225 | 1,228 | 1,213 | 1,228 | -0.49% | 34,000 | 72億836万 | -5.03% | 17.02 | 1.92 |
07/20 | 1,236 | 1,251 | 1,231 | 1,234 | -0.24% | 21,900 | 72億4358万 | -4.78% | 17.11 | 1.93 |
07/19 | 1,257 | 1,257 | 1,235 | 1,237 | -0.72% | 30,900 | 72億6119万 | -4.77% | 17.15 | 1.94 |
07/18 | 1,236 | 1,250 | 1,223 | 1,246 | +0.56% | 20,500 | 73億1402万 | -4.45% | 17.27 | 1.95 |
07/14 | 1,248 | 1,257 | 1,231 | 1,239 | -0.72% | 27,500 | 72億7293万 | -5.2% | 17.18 | 1.94 |
07/13 | 1,240 | 1,261 | 1,232 | 1,248 | +0.65% | 22,600 | 73億2576万 | -4.73% | 17.3 | 1.95 |
07/12 | 1,261 | 1,263 | 1,215 | 1,240 | -2.29% | 65,700 | 72億7880万 | -5.56% | 17.19 | 1.94 |
07/11 | 1,271 | 1,277 | 1,265 | 1,269 | -0.78% | 30,100 | 74億4903万 | -3.72% | 17.59 | 1.99 |
07/10 | 1,295 | 1,300 | 1,275 | 1,279 | -2.29% | 34,900 | 75億773万 | -3.18% | 17.73 | 2 |
07/07 | 1,280 | 1,309 | 1,266 | 1,309 | +1.63% | 34,100 | 76億8383万 | -1.06% | 18.15 | 2.05 |
07/06 | 1,317 | 1,321 | 1,286 | 1,288 | -2.94% | 39,000 | 75億6056万 | -2.79% | 17.86 | 2.02 |
07/05 | 1,325 | 1,332 | 1,315 | 1,327 | +0.38% | 24,500 | 77億8949万 | +0.08% | 18.4 | 2.08 |
07/04 | 1,311 | 1,326 | 1,306 | 1,322 | +0.15% | 14,900 | 77億6014万 | -0.3% | 18.33 | 2.07 |
07/03 | 1,314 | 1,322 | 1,307 | 1,320 | +0.99% | 32,100 | 77億4840万 | -0.45% | 18.3 | 2.07 |
06/30 | 1,298 | 1,307 | 1,286 | 1,307 | +0.69% | 11,900 | 76億7209万 | -1.51% | 18.12 | 2.11 |
06/29 | 1,307 | 1,307 | 1,295 | 1,298 | -0.69% | 15,000 | 76億1926万 | -2.26% | 17.99 | 2.1 |
06/28 | 1,294 | 1,307 | 1,289 | 1,307 | +1.32% | 15,100 | 76億7209万 | -1.66% | 18.12 | 2.11 |
06/27 | 1,316 | 1,318 | 1,281 | 1,290 | -1.83% | 56,200 | 75億7230万 | -3.08% | 17.88 | 2.08 |
06/26 | 1,338 | 1,342 | 1,309 | 1,314 | -2.81% | 43,400 | 77億1318万 | -1.35% | 18.22 | 2.12 |
06/23 | 1,331 | 1,367 | 1,328 | 1,352 | +1.65% | 42,900 | 79億3624万 | +1.35% | 18.74 | 2.18 |
06/22 | 1,338 | 1,346 | 1,328 | 1,330 | -0.52% | 16,300 | 78億710万 | -0.3% | 18.44 | 2.15 |
06/21 | 1,333 | 1,354 | 1,330 | 1,337 | +0.07% | 22,900 | 78億4819万 | +0.07% | 18.53 | 2.16 |