PBR
2023/04/21~2023/09/14
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 |
09/14 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 35,500 | 824億5873万 | +1.36% | 13.24 | 0.9 |
09/13 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 55,100 | 824億5873万 | +2.32% | 13.24 | 0.9 |
09/12 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 87,400 | 824億5873万 | +3.29% | 13.24 | 0.9 |
09/11 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 92,800 | 824億5873万 | +4.32% | 13.24 | 0.9 |
09/08 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 40,700 | 824億5873万 | +5.36% | 13.24 | 0.9 |
09/07 | 3,050 | 3,050 | 3,045 | 3,045 | -0.16% | 70,300 | 824億5873万 | +6.43% | 13.24 | 0.9 |
09/06 | 3,045 | 3,050 | 3,045 | 3,050 | +0.16% | 92,000 | 825億9413万 | +7.7% | 13.26 | 0.9 |
09/05 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 60,800 | 824億5873万 | +8.59% | 13.24 | 0.9 |
09/04 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 97,400 | 824億5873万 | +9.69% | 13.24 | 0.9 |
09/01 | 3,045 | 3,045 | 3,040 | 3,045 | +0.16% | 104,600 | 824億5873万 | +10.81% | 13.24 | 0.9 |
08/31 | 3,045 | 3,045 | 3,040 | 3,040 | 0% | 105,700 | 823億2333万 | +11.76% | 13.21 | 0.89 |
08/30 | 3,045 | 3,045 | 3,040 | 3,040 | 0% | 98,700 | 823億2333万 | +12.97% | 13.21 | 0.89 |
08/29 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 318,700 | 823億2333万 | +14.16% | 13.21 | 0.89 |
08/28 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 172,800 | 823億2333万 | +15.41% | 13.21 | 0.89 |
08/25 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 130,200 | 823億2333万 | +16.74% | 13.21 | 0.89 |
08/24 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 143,300 | 823億2333万 | +18.1% | 13.21 | 0.89 |
08/23 | 3,045 | 3,045 | 3,040 | 3,040 | 0% | 194,400 | 823億2333万 | +19.45% | 13.21 | 0.89 |
08/22 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 209,600 | 823億2333万 | +20.87% | 13.21 | 0.89 |
08/21 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 173,700 | 823億2333万 | +22.38% | 13.21 | 0.89 |
08/18 | 3,040 | 3,045 | 3,040 | 3,040 | +0.16% | 303,300 | 823億2333万 | +23.88% | 13.21 | 0.89 |
08/17 | 3,020 | 3,040 | 3,015 | 3,035 | +0.33% | 711,500 | 821億8793万 | +25.21% | 13.19 | 0.89 |
08/16 | 3,015 | 3,025 | 3,015 | 3,025 | -0.17% | 457,700 | 819億1713万 | +26.36% | 13.15 | 0.89 |
08/15 | 3,015 | 3,030 | 3,000 | 3,030 | +7.07% | 1,059,000 | 820億5253万 | +28.17% | 13.17 | 0.89 |
08/14 | 2,830 | 2,830 | 2,830 | 2,830 | +21.46% | 31,300 | 766億3652万 | +21.25% | 12.3 | 0.83 |
08/10 | 2,330 | 2,338 | 2,324 | 2,330 | -0.3% | 47,500 | 630億9650万 | +0.73% | 10.13 | 0.69 |
08/09 | 2,338 | 2,341 | 2,315 | 2,337 | +0.04% | 32,400 | 632億8606万 | +1.13% | 10.16 | 0.69 |
08/08 | 2,325 | 2,341 | 2,320 | 2,336 | +0.39% | 34,500 | 632億5898万 | +1.13% | 10.15 | 0.69 |
08/07 | 2,314 | 2,332 | 2,308 | 2,327 | +0.39% | 37,500 | 630億1526万 | +0.78% | 10.11 | 0.68 |
08/04 | 2,314 | 2,328 | 2,310 | 2,318 | -0.09% | 30,100 | 627億7153万 | +0.43% | 10.08 | 0.68 |
08/03 | 2,322 | 2,350 | 2,302 | 2,320 | -0.81% | 84,600 | 628億2569万 | +0.56% | 10.08 | 0.68 |
08/02 | 2,331 | 2,362 | 2,331 | 2,339 | -0.34% | 43,500 | 633億4022万 | +1.39% | 10.17 | 0.69 |
08/01 | 2,337 | 2,349 | 2,322 | 2,347 | +0.09% | 44,500 | 635億5686万 | +1.73% | 10.2 | 0.69 |
07/31 | 2,347 | 2,361 | 2,342 | 2,345 | +0.3% | 45,600 | 635億270万 | +1.74% | 10.19 | 0.69 |
07/28 | 2,328 | 2,339 | 2,310 | 2,338 | +0.04% | 47,600 | 633億1314万 | +1.43% | 10.16 | 0.69 |
07/27 | 2,334 | 2,338 | 2,317 | 2,337 | +0.17% | 33,800 | 632億8606万 | +1.34% | 10.16 | 0.69 |
07/26 | 2,325 | 2,335 | 2,316 | 2,333 | +0.34% | 40,000 | 631億7774万 | +1.17% | 10.14 | 0.69 |
07/25 | 2,309 | 2,325 | 2,305 | 2,325 | +0.48% | 41,100 | 629億6109万 | +0.78% | 10.11 | 0.68 |
07/24 | 2,312 | 2,321 | 2,311 | 2,314 | +0.7% | 33,800 | 626億6321万 | +0.3% | 10.06 | 0.68 |
07/21 | 2,290 | 2,299 | 2,285 | 2,298 | +0.09% | 48,100 | 622億2993万 | -0.39% | 9.99 | 0.68 |
07/20 | 2,302 | 2,307 | 2,292 | 2,296 | -0.04% | 31,300 | 621億7577万 | -0.52% | 9.98 | 0.68 |
07/19 | 2,300 | 2,308 | 2,286 | 2,297 | +0.26% | 51,600 | 622億285万 | -0.56% | 9.98 | 0.68 |
07/18 | 2,290 | 2,303 | 2,285 | 2,291 | +0.39% | 59,700 | 620億4037万 | -0.87% | 9.96 | 0.67 |
07/14 | 2,295 | 2,296 | 2,266 | 2,282 | -0.13% | 49,300 | 617億9665万 | -1.3% | 9.92 | 0.67 |
07/13 | 2,290 | 2,297 | 2,277 | 2,285 | +0.4% | 53,000 | 618億7789万 | -1.17% | 9.93 | 0.67 |
07/12 | 2,304 | 2,304 | 2,275 | 2,276 | -0.39% | 44,000 | 616億3417万 | -1.51% | 9.89 | 0.67 |
07/11 | 2,308 | 2,308 | 2,285 | 2,285 | -0.48% | 40,000 | 618億7789万 | -1.08% | 9.93 | 0.67 |
07/10 | 2,295 | 2,305 | 2,289 | 2,296 | +0.79% | 61,300 | 621億7577万 | -0.52% | 9.98 | 0.68 |
07/07 | 2,266 | 2,295 | 2,247 | 2,278 | -0.39% | 66,600 | 616億8833万 | -1.21% | 9.9 | 0.67 |
07/06 | 2,294 | 2,299 | 2,281 | 2,287 | -0.44% | 65,300 | 619億3205万 | -0.74% | 9.94 | 0.67 |
07/05 | 2,300 | 2,310 | 2,288 | 2,297 | -0.43% | 46,900 | 622億285万 | -0.09% | 9.98 | 0.68 |
07/04 | 2,305 | 2,321 | 2,300 | 2,307 | -0.04% | 43,700 | 624億7365万 | +0.57% | 10.03 | 0.68 |
07/03 | 2,310 | 2,314 | 2,299 | 2,308 | +0.79% | 39,600 | 625億73万 | +0.79% | 10.03 | 0.68 |
06/30 | 2,300 | 2,303 | 2,279 | 2,290 | -0.91% | 59,200 | 620億1329万 | +0.13% | 9.95 | 0.69 |
06/29 | 2,337 | 2,338 | 2,301 | 2,311 | -0.56% | 38,100 | 625億8197万 | +1.14% | 10.05 | 0.7 |
06/28 | 2,320 | 2,347 | 2,318 | 2,324 | +0.17% | 57,700 | 629億3401万 | +1.75% | 10.1 | 0.7 |
06/27 | 2,308 | 2,323 | 2,292 | 2,320 | +0.22% | 48,500 | 628億2569万 | +1.67% | 10.08 | 0.7 |
06/26 | 2,334 | 2,337 | 2,309 | 2,315 | -0.81% | 24,300 | 626億9029万 | +1.58% | 10.06 | 0.7 |
06/23 | 2,362 | 2,373 | 2,324 | 2,334 | -0.98% | 48,100 | 632億482万 | +2.5% | 10.15 | 0.71 |
06/22 | 2,344 | 2,361 | 2,343 | 2,357 | +0.43% | 44,300 | 638億2766万 | +3.6% | 10.25 | 0.71 |
06/21 | 2,358 | 2,362 | 2,343 | 2,347 | -0.47% | 36,400 | 635億5686万 | +3.39% | 10.2 | 0.71 |
06/20 | 2,328 | 2,360 | 2,326 | 2,358 | +1.29% | 41,900 | 638億5474万 | +4.06% | 10.25 | 0.71 |
06/19 | 2,347 | 2,349 | 2,310 | 2,328 | +0.95% | 44,100 | 630億4234万 | +2.96% | 10.12 | 0.7 |
06/16 | 2,317 | 2,332 | 2,306 | 2,306 | -0.6% | 109,000 | 624億4657万 | +2.13% | 10.02 | 0.7 |
06/15 | 2,329 | 2,339 | 2,319 | 2,320 | -0.9% | 52,200 | 628億2569万 | +2.93% | 10.08 | 0.7 |
06/14 | 2,335 | 2,355 | 2,328 | 2,341 | +0.73% | 69,500 | 633億9438万 | +3.72% | 10.18 | 0.71 |
06/13 | 2,330 | 2,333 | 2,312 | 2,324 | +0.17% | 47,700 | 629億3401万 | +2.83% | 10.1 | 0.7 |
06/12 | 2,300 | 2,320 | 2,296 | 2,320 | +1.22% | 44,400 | 628億2569万 | +2.43% | 10.08 | 0.7 |
06/09 | 2,260 | 2,293 | 2,260 | 2,292 | +1.91% | 69,600 | 620億6745万 | +1.01% | 9.96 | 0.69 |
06/08 | 2,269 | 2,276 | 2,241 | 2,249 | -0.13% | 49,800 | 609億301万 | -1.06% | 9.78 | 0.68 |
06/07 | 2,276 | 2,297 | 2,252 | 2,252 | +0.22% | 79,900 | 609億8425万 | -1.1% | 9.79 | 0.68 |
06/06 | 2,223 | 2,248 | 2,213 | 2,247 | +0.13% | 59,400 | 608億4885万 | -1.49% | 9.77 | 0.68 |
06/05 | 2,255 | 2,256 | 2,232 | 2,244 | +1.4% | 102,600 | 607億6761万 | -1.71% | 9.75 | 0.68 |
06/02 | 2,167 | 2,215 | 2,167 | 2,213 | +2.17% | 67,000 | 599億2813万 | -3.15% | 9.62 | 0.67 |
06/01 | 2,170 | 2,179 | 2,152 | 2,166 | -0.41% | 127,700 | 586億5537万 | -5.37% | 9.42 | 0.66 |
05/31 | 2,195 | 2,199 | 2,170 | 2,175 | -1.98% | 288,500 | 588億9909万 | -5.23% | 9.45 | 0.66 |
05/30 | 2,230 | 2,235 | 2,192 | 2,219 | -0.58% | 104,100 | 600億9061万 | -3.52% | 9.65 | 0.67 |
05/29 | 2,248 | 2,258 | 2,224 | 2,232 | +0.09% | 91,300 | 604億4265万 | -3.04% | 9.7 | 0.68 |
05/26 | 2,283 | 2,289 | 2,230 | 2,230 | -2.32% | 91,200 | 603億8849万 | -3.21% | 9.69 | 0.67 |
05/25 | 2,267 | 2,289 | 2,258 | 2,283 | +0.71% | 76,800 | 618億2373万 | -1% | 9.92 | 0.69 |
05/24 | 2,261 | 2,277 | 2,258 | 2,267 | 0% | 38,200 | 613億9045万 | -1.69% | 9.85 | 0.69 |
05/23 | 2,260 | 2,288 | 2,256 | 2,267 | +0.04% | 79,300 | 613億9045万 | -1.69% | 9.85 | 0.69 |
05/22 | 2,269 | 2,295 | 2,260 | 2,266 | -0.13% | 108,200 | 613億6337万 | -1.73% | 9.85 | 0.69 |
05/19 | 2,245 | 2,269 | 2,222 | 2,269 | +1.07% | 71,800 | 614億4461万 | -1.56% | 9.86 | 0.69 |
05/18 | 2,240 | 2,251 | 2,225 | 2,245 | +0.63% | 125,400 | 607億9469万 | -2.6% | 9.76 | 0.68 |
05/17 | 2,235 | 2,243 | 2,216 | 2,231 | +0.09% | 136,300 | 604億1557万 | -3.21% | 9.7 | 0.68 |
05/16 | 2,252 | 2,267 | 2,217 | 2,229 | -1.59% | 102,200 | 603億6141万 | -3.34% | 9.69 | 0.67 |
05/15 | 2,212 | 2,265 | 2,205 | 2,265 | +2.81% | 113,200 | 613億3629万 | -1.78% | 9.85 | 0.69 |
05/12 | 2,167 | 2,231 | 2,164 | 2,203 | -8.48% | 192,000 | 596億5733万 | -4.43% | 9.58 | 0.67 |
05/11 | 2,400 | 2,434 | 2,380 | 2,407 | -0.17% | 84,500 | 651億8166万 | +4.24% | 10.46 | 0.73 |
05/10 | 2,444 | 2,454 | 2,400 | 2,411 | -1.51% | 107,900 | 652億8998万 | +4.6% | 10.48 | 0.73 |
05/09 | 2,412 | 2,453 | 2,402 | 2,448 | +1.7% | 53,500 | 662億9194万 | +6.48% | 10.64 | 0.74 |
05/08 | 2,402 | 2,418 | 2,373 | 2,407 | +0.8% | 63,300 | 651億8166万 | +5.02% | 10.46 | 0.73 |
05/02 | 2,384 | 2,402 | 2,365 | 2,388 | +0.67% | 67,500 | 646億6714万 | +4.42% | 10.38 | 0.72 |
05/01 | 2,345 | 2,384 | 2,336 | 2,372 | +1.72% | 70,200 | 642億3386万 | +3.94% | 10.31 | 0.72 |
04/28 | 2,315 | 2,339 | 2,315 | 2,332 | +1.44% | 43,000 | 631億5066万 | +2.33% | 10.14 | 0.71 |
04/27 | 2,282 | 2,300 | 2,280 | 2,299 | +0.09% | 28,300 | 622億5701万 | +0.92% | 9.99 | 0.7 |
04/26 | 2,296 | 2,314 | 2,285 | 2,297 | -0.43% | 31,000 | 622億285万 | +0.79% | 9.98 | 0.69 |
04/25 | 2,325 | 2,331 | 2,297 | 2,307 | -0.47% | 54,300 | 624億7365万 | +1.14% | 10.03 | 0.7 |
04/24 | 2,301 | 2,320 | 2,297 | 2,318 | +0.91% | 38,800 | 627億7153万 | +1.71% | 10.08 | 0.7 |
04/21 | 2,291 | 2,310 | 2,280 | 2,297 | +0.75% | 40,200 | 622億285万 | +0.79% | 9.98 | 0.69 |