PBR
2023/06/29～2023/11/22
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 |
| 11/22 | 3,090 | 3,090 | 3,065 | 3,090 | 0% | 900 | 69億6337万 | +1.51% | 38.52 | 1.11 |
| 11/21 | 3,090 | 3,090 | 3,060 | 3,090 | -0.16% | 400 | 69億6337万 | +1.54% | 38.52 | 1.11 |
| 11/20 | 3,085 | 3,100 | 3,055 | 3,095 | +0.32% | 1,800 | 69億7464万 | +1.74% | 38.58 | 1.11 |
| 11/17 | 3,075 | 3,085 | 3,070 | 3,085 | +0.65% | 1,000 | 69億5210万 | +1.41% | 38.45 | 1.11 |
| 11/16 | 3,085 | 3,085 | 3,035 | 3,065 | -0.81% | 900 | 69億703万 | +0.76% | 38.21 | 1.1 |
| 11/15 | 3,035 | 3,100 | 3,035 | 3,090 | +1.48% | 1,900 | 69億6337万 | +1.51% | 38.52 | 1.11 |
| 11/14 | 3,020 | 3,060 | 3,015 | 3,045 | +0.5% | 2,100 | 68億6196万 | 0% | 37.96 | 1.09 |
| 11/13 | 3,040 | 3,040 | 3,025 | 3,030 | +0.17% | 500 | 68億2816万 | -0.53% | 37.77 | 1.09 |
| 11/10 | 3,010 | 3,035 | 3,010 | 3,025 | 0% | 1,100 | 68億1689万 | -0.82% | 37.71 | 1.09 |
| 11/09 | 3,045 | 3,045 | 3,015 | 3,025 | +0.33% | 1,800 | 68億1689万 | -0.82% | 37.71 | 1.09 |
| 11/08 | 3,040 | 3,050 | 3,005 | 3,015 | -0.17% | 1,200 | 67億9436万 | -1.31% | 37.58 | 1.08 |
| 11/07 | 3,020 | 3,045 | 3,020 | 3,020 | -0.66% | 1,000 | 68億563万 | -1.27% | 37.64 | 1.09 |
| 11/06 | 3,055 | 3,055 | 3,020 | 3,040 | 0% | 1,700 | 68億5070万 | -0.78% | 37.89 | 1.09 |
| 11/02 | 3,030 | 3,040 | 3,010 | 3,040 | +0.16% | 500 | 68億5070万 | -0.88% | 37.89 | 1.09 |
| 11/01 | 3,045 | 3,050 | 3,030 | 3,035 | +0.83% | 1,100 | 68億3943万 | -1.2% | 37.83 | 1.09 |
| 10/31 | 3,010 | 3,010 | 2,999 | 3,010 | +0.43% | 400 | 67億8309万 | -2.18% | 37.52 | 1.08 |
| 10/30 | 3,025 | 3,025 | 2,997 | 2,997 | -0.03% | 400 | 67億5379万 | -2.79% | 37.36 | 1.08 |
| 10/27 | 3,010 | 3,020 | 2,998 | 2,998 | 0% | 900 | 67億5605万 | -2.95% | 37.37 | 1.08 |
| 10/26 | 3,030 | 3,030 | 2,997 | 2,998 | -0.89% | 7,900 | 67億5605万 | -3.13% | 37.37 | 1.08 |
| 10/25 | 3,035 | 3,045 | 3,025 | 3,025 | -0.49% | 2,100 | 68億1689万 | -2.42% | 37.71 | 1.09 |
| 10/24 | 3,085 | 3,085 | 3,025 | 3,040 | -0.65% | 800 | 68億5070万 | -2.09% | 37.89 | 1.09 |
| 10/23 | 3,050 | 3,060 | 3,030 | 3,060 | +0.16% | 800 | 68億9577万 | -1.54% | 38.14 | 1.1 |
| 10/20 | 3,035 | 3,055 | 3,025 | 3,055 | -0.16% | 1,000 | 68億8450万 | -1.77% | 38.08 | 1.1 |
| 10/19 | 3,040 | 3,060 | 3,040 | 3,060 | -0.49% | 1,500 | 68億9577万 | -1.64% | 38.14 | 1.1 |
| 10/18 | 3,070 | 3,075 | 3,050 | 3,075 | +0.33% | 900 | 69億2957万 | -1.19% | 38.33 | 1.11 |
| 10/17 | 3,055 | 3,075 | 3,055 | 3,065 | +0.16% | 1,300 | 69億703万 | -1.51% | 38.21 | 1.1 |
| 10/16 | 3,080 | 3,080 | 3,055 | 3,060 | -0.65% | 1,500 | 68億9577万 | -1.7% | 38.14 | 1.1 |
| 10/13 | 3,100 | 3,105 | 3,075 | 3,080 | -0.81% | 1,500 | 69億4084万 | -1.06% | 38.39 | 1.11 |
| 10/12 | 3,110 | 3,110 | 3,095 | 3,105 | -0.16% | 600 | 69億9717万 | -0.26% | 38.7 | 1.12 |
| 10/11 | 3,130 | 3,130 | 3,060 | 3,110 | -0.32% | 2,100 | 70億844万 | -0.03% | 38.77 | 1.12 |
| 10/10 | 3,100 | 3,120 | 3,070 | 3,120 | +1.63% | 1,800 | 70億3098万 | +0.32% | 38.89 | 1.12 |
| 10/06 | 3,065 | 3,115 | 3,065 | 3,070 | -1.29% | 600 | 69億1830万 | -1.22% | 38.27 | 1.1 |
| 10/05 | 3,050 | 3,125 | 3,050 | 3,110 | +2.13% | 1,100 | 70億844万 | +0.06% | 38.77 | 1.12 |
| 10/04 | 3,030 | 3,110 | 3,030 | 3,045 | -2.72% | 3,800 | 68億6196万 | -2% | 37.96 | 1.09 |
| 10/03 | 3,135 | 3,145 | 3,110 | 3,130 | -0.16% | 1,100 | 70億5351万 | +0.74% | 39.02 | 1.13 |
| 10/02 | 3,145 | 3,145 | 3,105 | 3,135 | -0.16% | 800 | 70億6478万 | +1.03% | 39.08 | 1.13 |
| 09/29 | 3,130 | 3,145 | 3,130 | 3,140 | +0.64% | 1,000 | 70億7605万 | +1.26% | 39.14 | 1.14 |
| 09/28 | 3,130 | 3,145 | 3,115 | 3,120 | -1.11% | 1,200 | 70億3098万 | +0.68% | 38.89 | 1.13 |
| 09/27 | 3,150 | 3,160 | 3,135 | 3,155 | -0.32% | 1,700 | 71億985万 | +1.87% | 39.33 | 1.14 |
| 09/26 | 3,150 | 3,165 | 3,145 | 3,165 | +0.64% | 1,700 | 71億3239万 | +2.36% | 39.45 | 1.14 |
| 09/25 | 3,155 | 3,165 | 3,145 | 3,145 | -0.47% | 1,500 | 70億8732万 | +1.85% | 39.2 | 1.14 |
| 09/22 | 3,165 | 3,165 | 3,135 | 3,160 | +0.32% | 2,100 | 71億2112万 | +2.4% | 39.39 | 1.14 |
| 09/21 | 3,140 | 3,150 | 3,115 | 3,150 | +0.64% | 1,500 | 70億9858万 | +2.11% | 39.27 | 1.14 |
| 09/20 | 3,140 | 3,140 | 3,125 | 3,130 | -0.32% | 2,100 | 70億5351万 | +1.43% | 39.02 | 1.13 |
| 09/19 | 3,135 | 3,170 | 3,125 | 3,140 | +0.48% | 3,500 | 70億7605万 | +1.78% | 39.14 | 1.14 |
| 09/15 | 3,090 | 3,125 | 3,080 | 3,125 | +1.13% | 3,300 | 70億4225万 | +1.43% | 38.95 | 1.13 |
| 09/14 | 3,085 | 3,100 | 3,080 | 3,090 | 0% | 1,700 | 69億6337万 | +0.32% | 38.52 | 1.12 |
| 09/13 | 3,090 | 3,115 | 3,080 | 3,090 | +0.32% | 3,200 | 69億6337万 | +0.46% | 38.52 | 1.12 |
| 09/12 | 3,075 | 3,085 | 3,075 | 3,080 | -0.16% | 800 | 69億4084万 | +0.2% | 38.39 | 1.11 |
| 09/11 | 3,095 | 3,095 | 3,065 | 3,085 | +0.16% | 1,100 | 69億5210万 | +0.42% | 38.45 | 1.12 |
| 09/08 | 3,070 | 3,090 | 3,050 | 3,080 | +0.33% | 2,600 | 69億4084万 | +0.29% | 38.39 | 1.11 |
| 09/07 | 3,050 | 3,070 | 3,045 | 3,070 | +0.16% | 1,300 | 69億1830万 | +0.07% | 38.27 | 1.11 |
| 09/06 | 3,060 | 3,080 | 3,055 | 3,065 | -0.16% | 2,200 | 69億703万 | -0.07% | 38.21 | 1.11 |
| 09/05 | 3,080 | 3,095 | 3,055 | 3,070 | -0.32% | 1,800 | 69億1830万 | +0.13% | 38.27 | 1.11 |
| 09/04 | 3,085 | 3,085 | 3,055 | 3,080 | +0.16% | 1,600 | 69億4084万 | +0.49% | 38.39 | 1.11 |
| 09/01 | 3,070 | 3,075 | 3,055 | 3,075 | +0.16% | 1,500 | 69億2957万 | +0.36% | 38.33 | 1.11 |
| 08/31 | 3,070 | 3,090 | 3,070 | 3,070 | -0.49% | 900 | 69億1830万 | +0.26% | 38.27 | 1.11 |
| 08/30 | 3,035 | 3,085 | 3,035 | 3,085 | +1.15% | 3,000 | 69億5210万 | +0.82% | 38.45 | 1.12 |
| 08/29 | 3,025 | 3,050 | 3,025 | 3,050 | +0.83% | 1,000 | 68億7323万 | -0.23% | 38.02 | 1.1 |
| 08/28 | 3,025 | 3,100 | 3,015 | 3,025 | -1.47% | 5,300 | 68億1689万 | -1.01% | 37.71 | 1.09 |
| 08/25 | 3,030 | 3,110 | 3,025 | 3,070 | -0.81% | 3,400 | 69億1830万 | +0.49% | 38.27 | 1.11 |
| 08/24 | 3,090 | 3,095 | 3,070 | 3,095 | +0.81% | 1,000 | 69億7464万 | +1.48% | 38.58 | 1.12 |
| 08/23 | 3,035 | 3,070 | 3,020 | 3,070 | +0.82% | 3,400 | 69億1830万 | +0.85% | 38.27 | 1.11 |
| 08/22 | 3,080 | 3,085 | 3,040 | 3,045 | -0.65% | 3,000 | 68億6196万 | +0.26% | 37.96 | 1.1 |
| 08/21 | 3,100 | 3,100 | 3,055 | 3,065 | -0.49% | 4,200 | 69億703万 | +1.12% | 38.21 | 1.11 |
| 08/18 | 3,095 | 3,105 | 3,075 | 3,080 | -1.91% | 2,700 | 69億4084万 | +1.78% | 38.39 | 1.11 |
| 08/17 | 3,165 | 3,165 | 3,105 | 3,140 | -0.79% | 1,900 | 70億7605万 | +3.97% | 39.14 | 1.14 |
| 08/16 | 3,105 | 3,175 | 3,095 | 3,165 | +1.93% | 5,100 | 71億3239万 | +5.08% | 39.45 | 1.14 |
| 08/15 | 3,090 | 3,135 | 3,070 | 3,105 | +1.47% | 5,500 | 69億9717万 | +3.36% | 38.7 | 1.12 |
| 08/14 | 3,060 | 3,090 | 3,050 | 3,060 | -0.97% | 2,000 | 68億9577万 | +2.07% | 38.14 | 1.11 |
| 08/10 | 3,000 | 3,090 | 3,000 | 3,090 | +3% | 4,400 | 69億6337万 | +3.24% | 38.52 | 1.12 |
| 08/09 | 3,025 | 3,035 | 3,000 | 3,000 | -1.15% | 2,400 | 67億6056万 | +0.33% | 37.4 | 1.08 |
| 08/08 | 3,045 | 3,045 | 3,035 | 3,035 | +0.17% | 600 | 68億3943万 | +1.44% | 37.83 | 1.1 |
| 08/07 | 3,045 | 3,045 | 3,020 | 3,030 | -0.49% | 2,200 | 68億2816万 | +1.27% | 37.77 | 1.1 |
| 08/04 | 3,020 | 3,045 | 3,020 | 3,045 | +0.66% | 1,800 | 68億6196万 | +1.64% | 37.96 | 1.1 |
| 08/03 | 3,000 | 3,045 | 3,000 | 3,025 | -0.66% | 4,700 | 68億1689万 | +0.73% | 37.71 | 1.09 |
| 08/02 | 3,040 | 3,060 | 3,035 | 3,045 | +0.16% | 1,200 | 68億6196万 | +0.73% | 37.96 | 1.1 |
| 08/01 | 3,070 | 3,070 | 3,025 | 3,040 | +0.16% | 2,000 | 68億5070万 | +0.03% | 37.89 | 1.1 |
| 07/31 | 3,045 | 3,080 | 3,030 | 3,035 | -0.33% | 6,000 | 68億3943万 | -0.62% | 37.83 | 1.1 |
| 07/28 | 3,030 | 3,045 | 3,020 | 3,045 | +0.5% | 2,300 | 68億6196万 | -0.91% | 37.96 | 1.1 |
| 07/27 | 3,020 | 3,030 | 3,020 | 3,030 | +0.33% | 1,700 | 68億2816万 | -2.01% | 37.77 | 1.1 |
| 07/26 | 3,000 | 3,020 | 2,998 | 3,020 | +0.5% | 1,400 | 68億563万 | -2.77% | 37.64 | 1.09 |
| 07/25 | 3,010 | 3,020 | 3,005 | 3,005 | -0.66% | 1,400 | 67億7182万 | -3.59% | 37.46 | 1.09 |
| 07/24 | 3,030 | 3,030 | 3,005 | 3,025 | +0.83% | 2,600 | 68億1689万 | -3.26% | 37.71 | 1.09 |
| 07/21 | 2,960 | 3,000 | 2,960 | 3,000 | +1.42% | 4,300 | 67億6056万 | -4.31% | 37.4 | 1.08 |
| 07/20 | 2,944 | 2,958 | 2,940 | 2,958 | +0.82% | 1,600 | 66億6591万 | -5.89% | 36.87 | 1.07 |
| 07/19 | 2,920 | 2,936 | 2,900 | 2,934 | +1.21% | 2,500 | 66億1182万 | -6.86% | 36.57 | 1.06 |
| 07/18 | 2,918 | 2,918 | 2,898 | 2,899 | -0.07% | 2,100 | 65億3295万 | -8.2% | 36.14 | 1.05 |
| 07/14 | 2,917 | 2,917 | 2,900 | 2,901 | -1.02% | 2,100 | 65億3746万 | -8.4% | 36.16 | 1.05 |
| 07/13 | 2,917 | 2,942 | 2,915 | 2,931 | +0.03% | 2,400 | 66億506万 | -7.66% | 36.54 | 1.06 |
| 07/12 | 2,944 | 2,950 | 2,925 | 2,930 | -0.68% | 2,200 | 66億281万 | -7.83% | 36.52 | 1.06 |
| 07/11 | 3,020 | 3,020 | 2,947 | 2,950 | -0.34% | 2,700 | 66億4788万 | -7.32% | 36.77 | 1.07 |
| 07/10 | 3,005 | 3,030 | 2,943 | 2,960 | -0.17% | 5,000 | 66億7041万 | -7.09% | 36.9 | 1.07 |
| 07/07 | 2,911 | 2,965 | 2,881 | 2,965 | +1.19% | 5,400 | 66億8168万 | -6.99% | 36.96 | 1.07 |
| 07/06 | 3,000 | 3,000 | 2,920 | 2,930 | -2.33% | 15,100 | 66億281万 | -8.15% | 36.52 | 1.06 |
| 07/05 | 3,065 | 3,065 | 3,000 | 3,000 | -2.12% | 6,300 | 67億6056万 | -6.02% | 37.4 | 1.08 |
| 07/04 | 3,020 | 3,065 | 3,010 | 3,065 | +1.49% | 5,800 | 69億703万 | -3.98% | 38.21 | 1.11 |
| 07/03 | 3,145 | 3,145 | 3,005 | 3,020 | -3.97% | 13,900 | 68億563万 | -5.3% | 37.64 | 1.09 |
| 06/30 | 3,235 | 3,235 | 3,105 | 3,145 | -2.33% | 10,700 | 70億8732万 | -1.35% | 39.2 | 1.14 |
| 06/29 | 3,040 | 3,295 | 3,000 | 3,220 | -8.65% | 38,400 | 72億5633万 | +1.19% | 40.14 | 1.17 |
