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 | 2,215 | 2,225 | 2,167 | 2,173 | -1.54% | 23,300 | 353億7942万 | -1.27% | 9.82 | 0.75 |
11/17 | 2,152 | 2,210 | 2,152 | 2,207 | +1.52% | 18,400 | 359億3299万 | +0.41% | 9.98 | 0.76 |
11/16 | 2,195 | 2,213 | 2,170 | 2,174 | -1.58% | 15,100 | 353億9570万 | -1% | 9.83 | 0.75 |
11/15 | 2,249 | 2,250 | 2,209 | 2,209 | -1.12% | 12,400 | 359億6555万 | +0.68% | 9.98 | 0.76 |
11/14 | 2,232 | 2,249 | 2,230 | 2,234 | +0.36% | 13,000 | 363億7258万 | +1.96% | 10.1 | 0.77 |
11/13 | 2,214 | 2,230 | 2,199 | 2,226 | +0.54% | 21,600 | 362億4233万 | +1.88% | 10.06 | 0.76 |
11/10 | 2,192 | 2,221 | 2,179 | 2,214 | +0.87% | 17,700 | 360億4695万 | +1.65% | 10.01 | 0.76 |
11/09 | 2,150 | 2,203 | 2,150 | 2,195 | +1.43% | 22,700 | 357億3761万 | +1.11% | 9.92 | 0.75 |
11/08 | 2,234 | 2,234 | 2,131 | 2,164 | -3.48% | 99,200 | 352億3289万 | -0.18% | 9.78 | 0.74 |
11/07 | 2,320 | 2,325 | 2,232 | 2,242 | -2.65% | 40,900 | 365億283万 | +3.41% | 10.13 | 0.77 |
11/06 | 2,305 | 2,324 | 2,284 | 2,303 | +0.26% | 55,400 | 374億9600万 | +6.33% | 10.41 | 0.79 |
11/02 | 2,268 | 2,297 | 2,268 | 2,297 | +1.28% | 35,000 | 373億9831万 | +6.24% | 10.38 | 0.79 |
11/01 | 2,276 | 2,291 | 2,251 | 2,268 | +0.35% | 36,500 | 369億2615万 | +5% | 10.25 | 0.78 |
10/31 | 2,240 | 2,260 | 2,209 | 2,260 | +1.62% | 37,500 | 367億9590万 | +4.73% | 10.21 | 0.78 |
10/30 | 2,238 | 2,258 | 2,210 | 2,224 | -0.45% | 30,100 | 362億977万 | +3.06% | 10.05 | 0.76 |
10/27 | 2,213 | 2,235 | 2,195 | 2,234 | +2.01% | 27,700 | 363億7258万 | +3.52% | 10.1 | 0.77 |
10/26 | 2,223 | 2,253 | 2,173 | 2,190 | -1.48% | 43,400 | 356億5620万 | +1.48% | 9.9 | 0.75 |
10/25 | 2,230 | 2,244 | 2,214 | 2,223 | +0.05% | 34,100 | 361億9349万 | +2.96% | 10.05 | 0.76 |
10/24 | 2,176 | 2,227 | 2,176 | 2,222 | +1.18% | 61,400 | 361億7721万 | +2.87% | 10.04 | 0.76 |
10/23 | 2,155 | 2,216 | 2,155 | 2,196 | +3.78% | 117,600 | 357億5389万 | +1.62% | 9.93 | 0.75 |
10/20 | 2,099 | 2,122 | 2,099 | 2,116 | +0.76% | 21,200 | 344億5138万 | -2.13% | 9.56 | 0.73 |
10/19 | 2,119 | 2,119 | 2,093 | 2,100 | -1.82% | 22,900 | 341億9088万 | -3.05% | 9.49 | 0.72 |
10/18 | 2,116 | 2,139 | 2,112 | 2,139 | +1.09% | 17,400 | 348億2585万 | -1.47% | 9.67 | 0.73 |
10/17 | 2,099 | 2,134 | 2,099 | 2,116 | +1.29% | 16,500 | 344億5138万 | -2.67% | 9.56 | 0.73 |
10/16 | 2,110 | 2,126 | 2,088 | 2,089 | -1.37% | 15,500 | 340億1178万 | -4.04% | 9.44 | 0.72 |
10/13 | 2,146 | 2,146 | 2,112 | 2,118 | -1.3% | 11,400 | 344億8394万 | -2.93% | 9.57 | 0.73 |
10/12 | 2,116 | 2,146 | 2,110 | 2,146 | +1.42% | 10,100 | 349億3982万 | -1.83% | 9.7 | 0.74 |
10/11 | 2,136 | 2,136 | 2,112 | 2,116 | -0.7% | 8,400 | 344億5138万 | -3.33% | 9.56 | 0.73 |
10/10 | 2,090 | 2,131 | 2,090 | 2,131 | +2.16% | 13,200 | 346億9560万 | -2.83% | 9.63 | 0.73 |
10/06 | 2,075 | 2,096 | 2,063 | 2,086 | +1.02% | 12,600 | 339億6294万 | -4.97% | 9.43 | 0.72 |
10/05 | 2,057 | 2,072 | 2,042 | 2,065 | +1.57% | 20,800 | 336億2103万 | -6.05% | 9.33 | 0.71 |
10/04 | 2,100 | 2,109 | 2,033 | 2,033 | -4.28% | 65,200 | 331億3万 | -7.63% | 9.19 | 0.7 |
10/03 | 2,182 | 2,182 | 2,124 | 2,124 | -2.12% | 27,800 | 345億8163万 | -3.72% | 9.6 | 0.73 |
10/02 | 2,170 | 2,214 | 2,170 | 2,170 | -0.32% | 22,400 | 353億3057万 | -1.72% | 9.81 | 0.75 |
09/29 | 2,204 | 2,205 | 2,165 | 2,177 | -1.23% | 21,500 | 354億4454万 | -1.31% | 9.84 | 0.72 |
09/28 | 2,186 | 2,214 | 2,186 | 2,204 | -1.74% | 28,100 | 358億8414万 | -0.05% | 9.96 | 0.73 |
09/27 | 2,218 | 2,243 | 2,196 | 2,243 | +0.72% | 41,000 | 365億1911万 | +1.86% | 10.14 | 0.75 |
09/26 | 2,255 | 2,255 | 2,227 | 2,227 | -1.24% | 29,900 | 362億5861万 | +1.46% | 10.07 | 0.74 |
09/25 | 2,247 | 2,262 | 2,235 | 2,255 | +0.99% | 41,800 | 367億1449万 | +3.06% | 10.19 | 0.75 |
09/22 | 2,205 | 2,247 | 2,199 | 2,233 | +0.4% | 24,400 | 363億5630万 | +2.38% | 10.09 | 0.74 |
09/21 | 2,227 | 2,232 | 2,216 | 2,224 | +0.14% | 28,400 | 362億977万 | +2.25% | 10.05 | 0.74 |
09/20 | 2,254 | 2,259 | 2,221 | 2,221 | -1.51% | 45,700 | 361億6092万 | +2.3% | 10.04 | 0.74 |
09/19 | 2,230 | 2,255 | 2,226 | 2,255 | +0.36% | 23,800 | 367億1449万 | +4.06% | 10.19 | 0.75 |
09/15 | 2,237 | 2,260 | 2,233 | 2,247 | +1.13% | 46,800 | 365億8424万 | +3.98% | 10.16 | 0.75 |
09/14 | 2,199 | 2,232 | 2,198 | 2,222 | +0.5% | 44,400 | 361億7721万 | +3.06% | 10.04 | 0.74 |
09/13 | 2,229 | 2,230 | 2,207 | 2,211 | -0.5% | 32,100 | 359億9811万 | +2.79% | 9.99 | 0.74 |
09/12 | 2,220 | 2,230 | 2,205 | 2,222 | +0.36% | 19,700 | 361億7721万 | +3.54% | 10.04 | 0.74 |
09/11 | 2,198 | 2,220 | 2,198 | 2,214 | +0.73% | 18,800 | 360億4695万 | +3.36% | 10.01 | 0.74 |
09/08 | 2,195 | 2,217 | 2,189 | 2,198 | -0.32% | 41,400 | 357億8645万 | +2.81% | 9.93 | 0.73 |
09/07 | 2,228 | 2,235 | 2,203 | 2,205 | -1.03% | 28,300 | 359億42万 | +3.28% | 9.97 | 0.73 |
09/06 | 2,222 | 2,242 | 2,222 | 2,228 | +0.36% | 41,400 | 362億7489万 | +4.4% | 10.07 | 0.74 |
09/05 | 2,202 | 2,220 | 2,200 | 2,220 | +0.36% | 22,600 | 361億4464万 | +4.13% | 10.03 | 0.74 |
09/04 | 2,172 | 2,212 | 2,172 | 2,212 | +1.84% | 51,900 | 360億1439万 | +3.85% | 10 | 0.74 |
09/01 | 2,172 | 2,175 | 2,158 | 2,172 | +0.37% | 24,700 | 353億6314万 | +2.12% | 9.82 | 0.72 |
08/31 | 2,163 | 2,173 | 2,158 | 2,164 | +0.42% | 23,000 | 352億3289万 | +1.79% | 9.78 | 0.72 |
08/30 | 2,150 | 2,165 | 2,150 | 2,155 | +0.37% | 18,700 | 350億8635万 | +1.46% | 9.74 | 0.72 |
08/29 | 2,150 | 2,152 | 2,139 | 2,147 | -0.69% | 23,500 | 349億5610万 | +1.08% | 9.7 | 0.71 |
08/28 | 2,138 | 2,162 | 2,137 | 2,162 | +1.31% | 22,400 | 352億32万 | +1.79% | 9.77 | 0.72 |
08/25 | 2,120 | 2,137 | 2,113 | 2,134 | -0.19% | 18,700 | 347億4444万 | +0.61% | 9.65 | 0.71 |
08/24 | 2,130 | 2,145 | 2,124 | 2,138 | +0.14% | 27,300 | 348億957万 | +0.8% | 9.66 | 0.71 |
08/23 | 2,078 | 2,135 | 2,078 | 2,135 | +2.4% | 27,500 | 347億6073万 | +0.61% | 9.65 | 0.71 |
08/22 | 2,078 | 2,097 | 2,063 | 2,085 | +1.71% | 46,300 | 339億4666万 | -1.7% | 9.42 | 0.69 |
08/21 | 2,061 | 2,076 | 2,047 | 2,050 | -0.92% | 65,300 | 333億7681万 | -3.39% | 9.27 | 0.68 |
08/18 | 2,085 | 2,085 | 2,062 | 2,069 | -0.91% | 30,300 | 336億8616万 | -2.59% | 9.35 | 0.69 |
08/17 | 2,105 | 2,108 | 2,070 | 2,088 | -1.04% | 28,900 | 339億9550万 | -1.69% | 9.44 | 0.69 |
08/16 | 2,127 | 2,129 | 2,108 | 2,110 | -0.8% | 21,100 | 343億5369万 | -0.75% | 9.54 | 0.7 |
08/15 | 2,118 | 2,135 | 2,112 | 2,127 | +0.42% | 27,000 | 346億3048万 | 0% | 9.61 | 0.71 |
08/14 | 2,128 | 2,138 | 2,109 | 2,118 | -0.09% | 27,200 | 344億8394万 | -0.42% | 9.57 | 0.7 |
08/10 | 2,095 | 2,120 | 2,073 | 2,120 | +1.29% | 34,000 | 345億1651万 | -0.38% | 9.58 | 0.71 |
08/09 | 2,093 | 2,096 | 2,071 | 2,093 | -0.14% | 30,300 | 340億7691万 | -1.78% | 9.46 | 0.7 |
08/08 | 2,112 | 2,130 | 2,092 | 2,096 | -0.24% | 33,100 | 341億2575万 | -1.83% | 9.47 | 0.7 |
08/07 | 2,071 | 2,115 | 2,044 | 2,101 | -0.66% | 99,300 | 342億716万 | -1.78% | 9.5 | 0.7 |
08/04 | 2,110 | 2,132 | 2,105 | 2,115 | -0.38% | 35,200 | 344億3510万 | -1.17% | 9.56 | 0.7 |
08/03 | 2,150 | 2,150 | 2,121 | 2,123 | -2.61% | 55,100 | 345億6535万 | -0.89% | 9.6 | 0.71 |
08/02 | 2,190 | 2,213 | 2,173 | 2,180 | -0.46% | 61,100 | 354億9339万 | +1.73% | 9.85 | 0.73 |
08/01 | 2,187 | 2,192 | 2,174 | 2,190 | +0.88% | 31,000 | 356億5620万 | +2.29% | 9.9 | 0.73 |
07/31 | 2,155 | 2,178 | 2,153 | 2,171 | +1.92% | 42,200 | 353億4686万 | +1.54% | 9.81 | 0.72 |
07/28 | 2,126 | 2,141 | 2,112 | 2,130 | -0.75% | 73,400 | 346億7932万 | -0.28% | 9.63 | 0.71 |
07/27 | 2,128 | 2,146 | 2,113 | 2,146 | +0.85% | 30,600 | 349億3982万 | +0.47% | 9.7 | 0.71 |
07/26 | 2,140 | 2,147 | 2,127 | 2,128 | -0.79% | 19,300 | 346億4676万 | -0.33% | 9.62 | 0.71 |
07/25 | 2,167 | 2,167 | 2,129 | 2,145 | +0.23% | 25,400 | 349億2354万 | +0.42% | 9.69 | 0.71 |
07/24 | 2,117 | 2,140 | 2,117 | 2,140 | +1.86% | 29,000 | 348億4213万 | +0.23% | 9.67 | 0.71 |
07/21 | 2,116 | 2,119 | 2,101 | 2,101 | -1.45% | 25,500 | 342億716万 | -1.59% | 9.5 | 0.7 |
07/20 | 2,135 | 2,150 | 2,130 | 2,132 | -0.84% | 30,000 | 347億1188万 | -0.19% | 9.64 | 0.71 |
07/19 | 2,138 | 2,172 | 2,133 | 2,150 | +1.46% | 37,600 | 350億495万 | +0.61% | 9.72 | 0.72 |
07/18 | 2,110 | 2,123 | 2,102 | 2,119 | +0.95% | 24,700 | 345億22万 | -0.8% | 9.58 | 0.7 |
07/14 | 2,122 | 2,122 | 2,083 | 2,099 | -0.14% | 19,500 | 341億7460万 | -1.69% | 9.49 | 0.7 |
07/13 | 2,089 | 2,107 | 2,073 | 2,102 | +0.67% | 24,200 | 342億2344万 | -1.45% | 9.5 | 0.7 |
07/12 | 2,125 | 2,127 | 2,086 | 2,088 | -1.69% | 30,600 | 339億9550万 | -2.06% | 9.44 | 0.69 |
07/11 | 2,124 | 2,148 | 2,122 | 2,124 | -0.19% | 17,400 | 345億8163万 | -0.33% | 9.6 | 0.71 |
07/10 | 2,137 | 2,144 | 2,120 | 2,128 | -0.42% | 33,600 | 346億4676万 | -0.09% | 9.62 | 0.71 |
07/07 | 2,129 | 2,160 | 2,116 | 2,137 | -0.65% | 34,500 | 347億9329万 | +0.47% | 9.66 | 0.71 |
07/06 | 2,162 | 2,170 | 2,140 | 2,151 | -1.33% | 35,400 | 350億2123万 | +1.32% | 9.72 | 0.72 |
07/05 | 2,200 | 2,201 | 2,169 | 2,180 | -1.22% | 46,700 | 354億9339万 | +2.93% | 9.85 | 0.73 |
07/04 | 2,172 | 2,216 | 2,172 | 2,207 | +1.42% | 61,300 | 359億3299万 | +4.5% | 9.98 | 0.73 |
07/03 | 2,160 | 2,179 | 2,160 | 2,176 | +1.54% | 42,100 | 354億2826万 | +3.32% | 9.84 | 0.72 |
06/30 | 2,156 | 2,158 | 2,130 | 2,143 | -0.6% | 38,900 | 348億9098万 | +1.95% | 9.69 | 0.75 |
06/29 | 2,159 | 2,169 | 2,153 | 2,156 | -0.05% | 34,900 | 351億264万 | +2.72% | 9.74 | 0.76 |
06/28 | 2,135 | 2,158 | 2,126 | 2,157 | +1.84% | 42,900 | 351億1892万 | +2.86% | 9.75 | 0.76 |
06/27 | 2,112 | 2,125 | 2,099 | 2,118 | +0.28% | 40,700 | 344億8394万 | +1.1% | 9.57 | 0.74 |