PBR
2023/06/27~2023/11/20
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 |
11/20 | 840 | 850 | 835 | 842 | +0.48% | 5,500 | 32億5012万 | -4.97% | 3.62 | 0.31 |
11/17 | 845 | 845 | 837 | 838 | 0% | 4,800 | 32億3468万 | -5.63% | 3.6 | 0.31 |
11/16 | 842 | 848 | 838 | 838 | 0% | 4,300 | 32億3468万 | -5.95% | 3.6 | 0.31 |
11/15 | 862 | 862 | 831 | 838 | -1.41% | 17,000 | 32億3468万 | -6.16% | 3.6 | 0.31 |
11/14 | 880 | 881 | 840 | 850 | -8.11% | 48,900 | 32億8100万 | -4.92% | 3.65 | 0.31 |
11/13 | 914 | 927 | 902 | 925 | +0.76% | 19,200 | 35億7050万 | +3.35% | 3.97 | 0.34 |
11/10 | 908 | 919 | 908 | 918 | +0.33% | 2,200 | 35億4348万 | +2.91% | 3.94 | 0.34 |
11/09 | 910 | 915 | 907 | 915 | -0.33% | 2,100 | 35億3190万 | +2.81% | 3.93 | 0.34 |
11/08 | 904 | 919 | 901 | 918 | +1.44% | 5,300 | 35億4348万 | +3.38% | 3.94 | 0.34 |
11/07 | 899 | 905 | 896 | 905 | +0.11% | 2,100 | 34億9330万 | +2.03% | 3.89 | 0.33 |
11/06 | 905 | 905 | 893 | 904 | -0.11% | 1,600 | 34億8944万 | +2.03% | 3.88 | 0.33 |
11/02 | 900 | 905 | 895 | 905 | +1.23% | 1,400 | 34億9330万 | +2.14% | 3.89 | 0.33 |
11/01 | 899 | 900 | 894 | 894 | 0% | 1,100 | 34億5084万 | +1.02% | 3.84 | 0.33 |
10/31 | 898 | 898 | 891 | 894 | -0.45% | 1,100 | 34億5084万 | +1.02% | 3.84 | 0.33 |
10/30 | 899 | 899 | 886 | 898 | +0.34% | 3,500 | 34億6628万 | +1.35% | 3.86 | 0.33 |
10/27 | 888 | 895 | 881 | 895 | +0.79% | 4,600 | 34億5470万 | +1.02% | 3.84 | 0.33 |
10/26 | 875 | 888 | 875 | 888 | +0.68% | 2,600 | 34億2768万 | +0.34% | 3.81 | 0.33 |
10/25 | 886 | 886 | 875 | 882 | -0.34% | 3,800 | 34億452万 | -0.45% | 3.79 | 0.32 |
10/24 | 877 | 885 | 875 | 885 | -0.34% | 2,800 | 34億1610万 | -0.34% | 3.8 | 0.32 |
10/23 | 893 | 893 | 879 | 888 | -0.45% | 1,300 | 34億2768万 | -0.11% | 3.81 | 0.33 |
10/20 | 883 | 895 | 883 | 892 | +1.36% | 1,200 | 34億4312万 | +0.22% | 3.83 | 0.33 |
10/19 | 903 | 903 | 876 | 880 | -1.79% | 1,100 | 33億9680万 | -1.23% | 3.78 | 0.32 |
10/18 | 891 | 896 | 881 | 896 | -0.22% | 600 | 34億5856万 | +0.56% | 3.85 | 0.33 |
10/17 | 888 | 898 | 878 | 898 | +2.51% | 4,400 | 34億6628万 | +0.79% | 3.86 | 0.33 |
10/16 | 877 | 887 | 875 | 876 | -1.68% | 1,800 | 33億8136万 | -1.57% | 3.76 | 0.32 |
10/13 | 908 | 908 | 891 | 891 | -0.45% | 3,200 | 34億3926万 | 0% | 3.83 | 0.33 |
10/12 | 886 | 900 | 882 | 895 | +1.13% | 6,200 | 34億5470万 | +0.56% | 3.84 | 0.33 |
10/11 | 888 | 888 | 882 | 885 | +0.11% | 2,200 | 34億1610万 | -0.56% | 3.8 | 0.32 |
10/10 | 870 | 890 | 870 | 884 | +1.84% | 7,700 | 34億1224万 | -0.67% | 3.8 | 0.32 |
10/06 | 863 | 868 | 860 | 868 | +1.52% | 1,000 | 33億5048万 | -2.47% | 3.73 | 0.32 |
10/05 | 847 | 855 | 847 | 855 | +0.94% | 3,200 | 33億30万 | -3.93% | 3.67 | 0.31 |
10/04 | 864 | 864 | 843 | 847 | -3.64% | 7,600 | 32億6942万 | -4.83% | 3.64 | 0.31 |
10/03 | 887 | 887 | 876 | 879 | -0.68% | 1,800 | 33億9294万 | -1.24% | 3.77 | 0.32 |
10/02 | 885 | 892 | 884 | 885 | 0% | 1,200 | 34億1610万 | -0.56% | 3.8 | 0.32 |
09/29 | 896 | 896 | 883 | 885 | -0.9% | 3,100 | 34億1610万 | -0.34% | 3.8 | 0.32 |
09/28 | 900 | 903 | 890 | 893 | -0.45% | 2,100 | 34億4698万 | +0.68% | 3.84 | 0.32 |
09/27 | 899 | 899 | 895 | 897 | -0.33% | 400 | 34億6242万 | +1.36% | 3.85 | 0.32 |
09/26 | 910 | 910 | 899 | 900 | -0.44% | 1,800 | 34億7400万 | +2.04% | 3.87 | 0.32 |
09/25 | 898 | 904 | 895 | 904 | +1.46% | 10,300 | 34億8944万 | +2.73% | 3.88 | 0.32 |
09/22 | 883 | 892 | 883 | 891 | +0.34% | 2,100 | 34億3926万 | +1.6% | 3.83 | 0.32 |
09/21 | 916 | 916 | 888 | 888 | -3.06% | 3,400 | 34億2768万 | +1.49% | 3.81 | 0.32 |
09/20 | 921 | 921 | 910 | 916 | +0.11% | 4,600 | 35億3576万 | +4.93% | 3.93 | 0.33 |
09/19 | 924 | 924 | 915 | 915 | +0.11% | 700 | 35億3190万 | +5.17% | 3.93 | 0.33 |
09/15 | 921 | 932 | 910 | 914 | -0.11% | 12,900 | 35億2804万 | +5.42% | 3.93 | 0.33 |
09/14 | 915 | 924 | 907 | 915 | +0.77% | 11,500 | 35億3190万 | +5.78% | 3.93 | 0.33 |
09/13 | 895 | 910 | 895 | 908 | +1.45% | 4,900 | 35億488万 | +5.21% | 3.9 | 0.33 |
09/12 | 893 | 900 | 890 | 895 | +0.22% | 6,700 | 34億5470万 | +3.83% | 3.84 | 0.32 |
09/11 | 881 | 897 | 881 | 893 | +1.36% | 15,400 | 34億4698万 | +3.84% | 3.84 | 0.32 |
09/08 | 880 | 891 | 880 | 881 | -0.23% | 3,900 | 34億66万 | +2.44% | 3.78 | 0.32 |
09/07 | 880 | 889 | 876 | 883 | +0.34% | 3,300 | 34億838万 | +2.79% | 3.79 | 0.32 |
09/06 | 889 | 893 | 876 | 880 | -1.35% | 6,300 | 33億9680万 | +2.44% | 3.78 | 0.32 |
09/05 | 894 | 894 | 880 | 892 | +1.02% | 5,100 | 34億4312万 | +3.48% | 3.83 | 0.32 |
09/04 | 912 | 912 | 879 | 883 | -0.9% | 10,700 | 34億838万 | +2.2% | 3.79 | 0.32 |
09/01 | 891 | 935 | 881 | 891 | +3.48% | 48,000 | 34億3926万 | +2.89% | 3.83 | 0.32 |
08/31 | 860 | 865 | 860 | 861 | +0.58% | 4,100 | 33億2346万 | -0.69% | 3.7 | 0.31 |
08/30 | 851 | 856 | 850 | 856 | +0.12% | 2,900 | 33億416万 | -1.61% | 3.68 | 0.31 |
08/29 | 850 | 855 | 848 | 855 | -0.35% | 2,500 | 33億30万 | -2.17% | 3.67 | 0.31 |
08/28 | 855 | 858 | 855 | 858 | +0.94% | 2,100 | 33億1188万 | -2.28% | 3.69 | 0.31 |
08/25 | 851 | 854 | 850 | 850 | 0% | 3,400 | 32億8100万 | -3.52% | 3.65 | 0.31 |
08/24 | 843 | 865 | 843 | 850 | +1.31% | 4,200 | 32億8100万 | -3.95% | 3.65 | 0.31 |
08/23 | 842 | 843 | 835 | 839 | +0.24% | 2,000 | 32億3854万 | -5.62% | 3.6 | 0.3 |
08/22 | 848 | 849 | 837 | 837 | -0.95% | 2,800 | 32億3082万 | -6.17% | 3.59 | 0.3 |
08/21 | 832 | 845 | 831 | 845 | +1.2% | 4,600 | 32億6170万 | -5.48% | 3.63 | 0.3 |
08/18 | 834 | 839 | 831 | 835 | +0.48% | 1,700 | 32億2310万 | -6.81% | 3.59 | 0.3 |
08/17 | 838 | 839 | 830 | 831 | -0.84% | 10,900 | 32億766万 | -7.46% | 3.57 | 0.3 |
08/16 | 838 | 842 | 835 | 838 | -0.24% | 3,400 | 32億3468万 | -6.99% | 3.6 | 0.3 |
08/15 | 848 | 848 | 838 | 840 | -1.52% | 11,100 | 32億4240万 | -6.87% | 3.61 | 0.3 |
08/14 | 852 | 867 | 848 | 853 | -0.12% | 5,800 | 32億9258万 | -5.54% | 3.66 | 0.31 |
08/10 | 879 | 879 | 850 | 854 | -2.84% | 22,100 | 32億9644万 | -5.43% | 3.67 | 0.31 |
08/09 | 868 | 880 | 860 | 879 | +1.27% | 9,600 | 33億9294万 | -2.55% | 3.78 | 0.32 |
08/08 | 861 | 876 | 861 | 868 | +1.28% | 2,300 | 33億5048万 | -3.66% | 3.73 | 0.31 |
08/07 | 853 | 870 | 853 | 857 | -2.94% | 8,600 | 33億802万 | -4.78% | 3.68 | 0.31 |
08/04 | 869 | 885 | 866 | 883 | +1.61% | 9,600 | 34億838万 | -1.78% | 3.79 | 0.32 |
08/03 | 865 | 869 | 851 | 869 | -0.11% | 20,500 | 33億5434万 | -3.12% | 3.73 | 0.31 |
08/02 | 895 | 898 | 867 | 870 | -8.71% | 65,600 | 33億5820万 | -2.79% | 3.74 | 0.31 |
08/01 | 940 | 960 | 940 | 953 | +1.38% | 7,600 | 36億7858万 | +6.72% | 4.09 | 0.34 |
07/31 | 938 | 950 | 930 | 940 | +0.21% | 8,900 | 36億2840万 | +5.74% | 4.04 | 0.34 |
07/28 | 919 | 946 | 906 | 938 | +2.18% | 12,900 | 36億2068万 | +5.99% | 4.03 | 0.34 |
07/27 | 938 | 940 | 910 | 918 | -2.13% | 20,400 | 35億4348万 | +4.2% | 3.94 | 0.33 |
07/26 | 945 | 946 | 937 | 938 | -0.74% | 5,900 | 36億2068万 | +6.96% | 4.03 | 0.34 |
07/25 | 957 | 964 | 945 | 945 | -0.63% | 8,400 | 36億4770万 | +8.25% | 4.06 | 0.34 |
07/24 | 937 | 960 | 934 | 951 | +1.82% | 7,500 | 36億7086万 | +9.44% | 4.08 | 0.34 |
07/21 | 966 | 969 | 930 | 934 | -3.31% | 15,000 | 36億524万 | +8.1% | 4.01 | 0.34 |
07/20 | 956 | 972 | 949 | 966 | +1.9% | 15,600 | 37億2876万 | +12.33% | 4.15 | 0.35 |
07/19 | 934 | 948 | 926 | 948 | +3.16% | 21,500 | 36億5928万 | +11.01% | 4.07 | 0.34 |
07/18 | 898 | 927 | 892 | 919 | +3.96% | 20,700 | 35億4734万 | +8.24% | 3.95 | 0.33 |
07/14 | 913 | 930 | 883 | 884 | -1.56% | 22,600 | 34億1224万 | +4.49% | 3.8 | 0.32 |
07/13 | 896 | 904 | 890 | 898 | +1.81% | 11,300 | 34億6628万 | +6.52% | 3.86 | 0.32 |
07/12 | 889 | 889 | 879 | 882 | -0.79% | 3,900 | 34億452万 | +5% | 3.79 | 0.32 |
07/11 | 890 | 891 | 884 | 889 | +0.91% | 1,600 | 34億3154万 | +6.09% | 3.82 | 0.32 |
07/10 | 871 | 893 | 871 | 881 | +1.97% | 12,200 | 34億66万 | +5.38% | 3.78 | 0.32 |
07/07 | 841 | 878 | 841 | 864 | +2.73% | 5,100 | 33億3504万 | +3.47% | 3.71 | 0.31 |
07/06 | 843 | 849 | 841 | 841 | -0.47% | 1,100 | 32億4626万 | +0.84% | 3.61 | 0.3 |
07/05 | 840 | 845 | 840 | 845 | -0.24% | 500 | 32億6170万 | +1.32% | 3.63 | 0.3 |
07/04 | 837 | 847 | 837 | 847 | +1.19% | 2,400 | 32億6942万 | +1.68% | 3.64 | 0.3 |
07/03 | 837 | 845 | 834 | 837 | +0.36% | 3,900 | 32億3082万 | +0.48% | 3.59 | 0.3 |
06/30 | 830 | 834 | 828 | 834 | +0.48% | 1,200 | 32億1924万 | 0% | 3.58 | 0.3 |
06/29 | 822 | 830 | 822 | 830 | +0.73% | 800 | 32億380万 | -0.48% | 3.54 | 0.3 |
06/28 | 830 | 840 | 822 | 824 | -0.84% | 3,500 | 31億8064万 | -1.2% | 3.52 | 0.3 |
06/27 | 831 | 831 | 831 | 831 | -0.12% | 800 | 32億766万 | -0.48% | 3.55 | 0.3 |