PBR
2023/05/25~2023/10/24
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 |
10/24 | 545 | 545 | 514 | 527 | -4.53% | 6,000 | 63億2400万 | -2.04% | 7.46 | 0.56 |
10/20 | 559 | 559 | 552 | 552 | +1.1% | 3,300 | 66億2400万 | +2.41% | 7.82 | 0.59 |
10/19 | 550 | 550 | 546 | 546 | -1.27% | 1,600 | 65億5200万 | +1.68% | 7.73 | 0.58 |
10/18 | 547 | 553 | 547 | 553 | +1.47% | 900 | 66億3600万 | +3.17% | 7.83 | 0.59 |
10/17 | 550 | 550 | 545 | 545 | -0.91% | 600 | 65億4000万 | +2.25% | 7.72 | 0.58 |
10/16 | 533 | 550 | 533 | 550 | +3.19% | 1,800 | 66億 | +3.38% | 7.79 | 0.59 |
10/13 | 533 | 533 | 532 | 533 | -1.3% | 900 | 63億9600万 | +0.76% | 7.55 | 0.57 |
10/12 | 540 | 540 | 540 | 540 | +0.93% | 100 | 64億8000万 | +2.27% | 7.65 | 0.58 |
10/10 | 547 | 548 | 534 | 535 | +0.75% | 1,000 | 64億2000万 | +1.52% | 7.57 | 0.57 |
10/06 | 525 | 531 | 525 | 531 | +3.31% | 400 | 63億7200万 | +1.14% | 7.52 | 0.57 |
10/05 | 528 | 528 | 514 | 514 | -1.15% | 1,300 | 61億6800万 | -1.91% | 7.28 | 0.55 |
10/04 | 521 | 521 | 516 | 520 | -0.38% | 1,300 | 62億4000万 | -0.57% | 7.36 | 0.55 |
10/03 | 542 | 542 | 521 | 522 | -4.92% | 2,700 | 62億6400万 | -0.19% | 7.39 | 0.56 |
10/02 | 545 | 575 | 543 | 549 | -4.52% | 1,100 | 65億8800万 | +5.17% | 7.77 | 0.58 |
09/29 | 580 | 595 | 570 | 575 | +4.55% | 4,600 | 69億 | +10.79% | 8.14 | 0.63 |
09/28 | 550 | 550 | 533 | 550 | 0% | 1,400 | 66億 | +6.59% | 7.79 | 0.6 |
09/27 | 542 | 550 | 541 | 550 | +0.18% | 4,600 | 66億 | +7% | 7.79 | 0.6 |
09/26 | 540 | 549 | 540 | 549 | +2.43% | 1,400 | 65億8800万 | +7.23% | 7.77 | 0.6 |
09/25 | 536 | 536 | 536 | 536 | +0.37% | 100 | 64億3200万 | +5.3% | 7.59 | 0.58 |
09/22 | 534 | 534 | 534 | 534 | +1.71% | 200 | 64億800万 | +5.12% | 7.56 | 0.58 |
09/21 | 528 | 528 | 525 | 525 | -1.32% | 1,000 | 63億 | +3.75% | 7.43 | 0.57 |
09/20 | 544 | 544 | 532 | 532 | +0.38% | 3,900 | 63億8400万 | +5.35% | 7.53 | 0.58 |
09/19 | 533 | 533 | 530 | 530 | -0.56% | 2,300 | 63億6000万 | +5.37% | 7.5 | 0.58 |
09/15 | 531 | 536 | 531 | 533 | +0.57% | 900 | 63億9600万 | +6.18% | 7.55 | 0.58 |
09/14 | 533 | 533 | 522 | 530 | -1.49% | 1,300 | 63億6000万 | +6% | 7.5 | 0.58 |
09/13 | 517 | 539 | 517 | 538 | +5.49% | 4,500 | 64億5600万 | +7.82% | 7.62 | 0.58 |
09/12 | 504 | 515 | 504 | 510 | +1.19% | 17,300 | 61億2000万 | +2.62% | 7.22 | 0.55 |
09/11 | 505 | 505 | 504 | 504 | +1.2% | 2,400 | 60億4800万 | +1.61% | 7.14 | 0.55 |
09/08 | 498 | 499 | 496 | 498 | -0.4% | 4,100 | 59億7600万 | +0.4% | 7.05 | 0.54 |
09/07 | 500 | 500 | 500 | 500 | +0.2% | 1,200 | 60億 | +0.81% | 7.08 | 0.54 |
09/06 | 502 | 505 | 499 | 499 | -0.2% | 4,300 | 59億8800万 | +0.6% | 7.07 | 0.54 |
09/05 | 500 | 500 | 500 | 500 | -0.4% | 1,600 | 60億 | +0.81% | 7.08 | 0.54 |
09/04 | 500 | 502 | 500 | 502 | +0.4% | 6,500 | 60億2400万 | +1.21% | 7.11 | 0.55 |
09/01 | 498 | 500 | 498 | 500 | +0.4% | 1,800 | 60億 | +1.01% | 7.08 | 0.54 |
08/31 | 498 | 500 | 498 | 498 | -0.4% | 3,200 | 59億7600万 | +0.61% | 7.05 | 0.54 |
08/30 | 499 | 500 | 497 | 500 | 0% | 2,200 | 60億 | +1.01% | 7.08 | 0.54 |
08/29 | 499 | 500 | 499 | 500 | +0.2% | 6,000 | 60億 | +1.01% | 7.08 | 0.54 |
08/28 | 491 | 499 | 491 | 499 | +0.81% | 8,200 | 59億8800万 | +0.81% | 7.07 | 0.54 |
08/25 | 499 | 499 | 495 | 495 | -1% | 700 | 59億4000万 | 0% | 7.01 | 0.54 |
08/21 | 499 | 501 | 499 | 500 | +1.42% | 8,800 | 60億 | +1.01% | 7.08 | 0.54 |
08/18 | 492 | 494 | 492 | 493 | +0.41% | 800 | 59億1600万 | -0.4% | 6.98 | 0.54 |
08/17 | 490 | 491 | 490 | 491 | +0.2% | 300 | 58億9200万 | -0.81% | 6.95 | 0.53 |
08/16 | 494 | 494 | 490 | 490 | -0.41% | 1,300 | 58億8000万 | -1.21% | 6.94 | 0.53 |
08/15 | 496 | 496 | 490 | 492 | -0.4% | 5,400 | 59億400万 | -0.81% | 6.97 | 0.53 |
08/14 | 496 | 496 | 494 | 494 | -0.4% | 400 | 59億2800万 | -0.6% | 6.99 | 0.54 |
08/10 | 496 | 496 | 496 | 496 | +0.4% | 500 | 59億5200万 | -0.2% | 7.02 | 0.54 |
08/09 | 494 | 495 | 494 | 494 | -0.2% | 300 | 59億2800万 | -0.8% | 6.99 | 0.54 |
08/08 | 494 | 495 | 494 | 495 | +0.2% | 200 | 59億4000万 | -0.6% | 7.01 | 0.54 |
08/07 | 492 | 494 | 492 | 494 | +0.41% | 200 | 59億2800万 | -0.8% | 6.99 | 0.54 |
08/04 | 492 | 492 | 492 | 492 | +0.2% | 200 | 59億400万 | -1.2% | 6.97 | 0.53 |
08/03 | 493 | 493 | 487 | 491 | -0.41% | 4,000 | 58億9200万 | -1.41% | 6.95 | 0.53 |
08/02 | 497 | 497 | 493 | 493 | -0.6% | 1,800 | 59億1600万 | -1% | 6.98 | 0.54 |
08/01 | 498 | 500 | 496 | 496 | +0.61% | 1,700 | 59億5200万 | -0.4% | 7.02 | 0.54 |
07/31 | 499 | 499 | 490 | 493 | -0.2% | 3,300 | 59億1600万 | -1% | 6.98 | 0.54 |
07/28 | 495 | 495 | 493 | 494 | -1% | 1,800 | 59億2800万 | -0.6% | 6.99 | 0.54 |
07/27 | 497 | 499 | 496 | 499 | +0.4% | 1,300 | 59億8800万 | +0.4% | 7.07 | 0.54 |
07/26 | 497 | 497 | 497 | 497 | +0.61% | 300 | 59億6400万 | +0.2% | 7.04 | 0.54 |
07/25 | 492 | 495 | 491 | 494 | +0.41% | 1,800 | 59億2800万 | -0.2% | 6.99 | 0.54 |
07/24 | 494 | 494 | 490 | 492 | 0% | 6,200 | 59億400万 | -0.61% | 6.97 | 0.53 |
07/21 | 497 | 497 | 490 | 492 | -1.6% | 3,600 | 59億400万 | -0.4% | 6.97 | 0.53 |
07/20 | 494 | 500 | 494 | 500 | -0.79% | 7,600 | 60億 | +1.21% | 7.08 | 0.54 |
07/19 | 500 | 506 | 498 | 504 | +1.61% | 2,400 | 60億4800万 | +2.23% | 7.14 | 0.55 |
07/18 | 501 | 503 | 490 | 496 | -0.8% | 4,700 | 59億5200万 | +0.81% | 7.02 | 0.54 |
07/14 | 501 | 501 | 500 | 500 | 0% | 1,400 | 60億 | +1.63% | 7.08 | 0.54 |
07/13 | 499 | 500 | 499 | 500 | -0.4% | 1,200 | 60億 | +1.83% | 7.08 | 0.54 |
07/12 | 502 | 502 | 502 | 502 | 0% | 200 | 60億2400万 | +2.45% | 7.11 | 0.55 |
07/11 | 502 | 502 | 497 | 502 | -0.4% | 1,700 | 60億2400万 | +2.66% | 7.11 | 0.55 |
07/10 | 504 | 504 | 504 | 504 | +0.2% | 500 | 60億4800万 | +3.28% | 7.14 | 0.55 |
07/07 | 503 | 504 | 503 | 503 | -0.4% | 500 | 60億3600万 | +3.29% | 7.12 | 0.55 |
07/06 | 506 | 506 | 504 | 505 | -0.39% | 1,000 | 60億6000万 | +3.91% | 7.15 | 0.55 |
07/05 | 508 | 510 | 505 | 507 | -0.2% | 1,400 | 60億8400万 | +4.54% | 7.18 | 0.55 |
07/04 | 509 | 509 | 508 | 508 | +2.01% | 3,600 | 60億9600万 | +4.96% | 7.19 | 0.55 |
07/03 | 506 | 506 | 498 | 498 | 0% | 46,300 | 59億7600万 | +3.11% | 7.05 | 0.54 |
06/30 | 488 | 500 | 488 | 498 | +1.01% | 3,900 | 59億7600万 | +3.32% | 7.05 | 0.55 |
06/29 | 490 | 493 | 490 | 493 | +0.2% | 4,500 | 59億1600万 | +2.28% | 6.98 | 0.54 |
06/28 | 487 | 492 | 487 | 492 | +1.44% | 2,400 | 59億400万 | +2.07% | 6.97 | 0.54 |
06/27 | 486 | 488 | 481 | 485 | -0.21% | 3,300 | 58億2000万 | +0.62% | 6.87 | 0.53 |
06/26 | 485 | 488 | 481 | 486 | +1.25% | 5,100 | 58億3200万 | +0.83% | 6.88 | 0.53 |
06/23 | 477 | 483 | 477 | 480 | +0.63% | 6,000 | 57億6000万 | -0.41% | 6.8 | 0.53 |
06/22 | 478 | 479 | 477 | 477 | -0.21% | 4,300 | 57億2400万 | -1.24% | 6.75 | 0.52 |
06/21 | 479 | 481 | 478 | 478 | -0.42% | 2,900 | 57億3600万 | -1.04% | 6.77 | 0.53 |
06/20 | 481 | 482 | 480 | 480 | -0.21% | 6,400 | 57億6000万 | -0.83% | 6.8 | 0.53 |
06/19 | 480 | 485 | 480 | 481 | +0.21% | 2,600 | 57億7200万 | -0.62% | 6.81 | 0.53 |
06/16 | 482 | 482 | 480 | 480 | -0.41% | 2,700 | 57億6000万 | -1.03% | 6.8 | 0.53 |
06/15 | 483 | 484 | 469 | 482 | +0.21% | 5,000 | 57億8400万 | -0.82% | 6.82 | 0.53 |
06/14 | 481 | 487 | 468 | 481 | -1.23% | 13,800 | 57億7200万 | -1.23% | 6.81 | 0.53 |
06/13 | 482 | 487 | 482 | 487 | +0.83% | 3,300 | 58億4400万 | 0% | 6.9 | 0.54 |
06/12 | 481 | 483 | 480 | 483 | +0.63% | 2,700 | 57億9600万 | -1.02% | 6.84 | 0.53 |
06/09 | 477 | 480 | 477 | 480 | +0.42% | 1,600 | 57億6000万 | -1.84% | 6.8 | 0.53 |
06/08 | 478 | 478 | 478 | 478 | -0.62% | 300 | 57億3600万 | -2.25% | 6.77 | 0.53 |
06/07 | 483 | 483 | 481 | 481 | -0.82% | 900 | 57億7200万 | -2.04% | 6.81 | 0.53 |
06/06 | 475 | 486 | 475 | 485 | +1.89% | 3,200 | 58億2000万 | -1.62% | 6.87 | 0.53 |
06/05 | 476 | 487 | 476 | 476 | 0% | 3,900 | 57億1200万 | -3.64% | 6.74 | 0.52 |
06/02 | 473 | 478 | 473 | 476 | +0.42% | 2,000 | 57億1200万 | -4.03% | 6.74 | 0.52 |
06/01 | 475 | 475 | 474 | 474 | -0.84% | 1,300 | 56億8800万 | -4.63% | 6.71 | 0.52 |
05/31 | 477 | 478 | 477 | 478 | -0.42% | 800 | 57億3600万 | -4.21% | 6.77 | 0.53 |
05/30 | 480 | 481 | 473 | 480 | -0.62% | 1,000 | 57億6000万 | -4.19% | 6.8 | 0.53 |
05/29 | 490 | 491 | 467 | 483 | -1.02% | 11,600 | 57億9600万 | -3.78% | 6.84 | 0.53 |
05/26 | 486 | 488 | 486 | 488 | -0.61% | 3,600 | 58億5600万 | -3.17% | 6.91 | 0.54 |
05/25 | 489 | 491 | 489 | 491 | +0.2% | 700 | 58億9200万 | -2.96% | 6.95 | 0.54 |