PBR
2023/05/17~2023/10/24
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 | 669 | 669 | 669 | 669 | 0% | 100 | 138億7044万 | -0.74% | 6.87 | 0.49 |
10/23 | 670 | 670 | 662 | 669 | -0.74% | 6,500 | 138億7044万 | -0.59% | 6.87 | 0.49 |
10/20 | 678 | 678 | 674 | 674 | +0.3% | 700 | 139億7411万 | +0.15% | 6.92 | 0.49 |
10/19 | 672 | 672 | 672 | 672 | +0.15% | 300 | 139億3264万 | -0.15% | 6.9 | 0.49 |
10/18 | 670 | 671 | 670 | 671 | +0.45% | 400 | 139億1191万 | -0.15% | 6.89 | 0.49 |
10/17 | 668 | 668 | 668 | 668 | +0.6% | 700 | 138億4971万 | -0.6% | 6.85 | 0.48 |
10/16 | 667 | 668 | 664 | 664 | -0.9% | 1,100 | 137億6678万 | -1.19% | 6.81 | 0.48 |
10/13 | 680 | 680 | 670 | 670 | -1.47% | 800 | 138億9118万 | -0.3% | 6.88 | 0.49 |
10/12 | 671 | 680 | 671 | 680 | +1.34% | 600 | 140億9851万 | +1.04% | 6.98 | 0.49 |
10/11 | 678 | 680 | 661 | 671 | -1.03% | 3,400 | 139億1191万 | -0.15% | 6.89 | 0.49 |
10/10 | 678 | 678 | 678 | 678 | +0.3% | 200 | 140億5704万 | +0.74% | 6.96 | 0.49 |
10/06 | 676 | 676 | 676 | 676 | -2.03% | 300 | 140億1558万 | +0.6% | 6.94 | 0.49 |
10/05 | 690 | 690 | 690 | 690 | +0.73% | 4,800 | 143億584万 | +2.68% | 7.08 | 0.5 |
10/04 | 673 | 685 | 673 | 685 | +1.78% | 500 | 142億217万 | +1.93% | 7.03 | 0.5 |
10/03 | 674 | 674 | 673 | 673 | -0.3% | 500 | 139億5338万 | +0.3% | 6.91 | 0.49 |
10/02 | 674 | 678 | 674 | 675 | +0.15% | 1,200 | 139億9484万 | +0.6% | 6.93 | 0.49 |
09/29 | 674 | 674 | 674 | 674 | 0% | 200 | 139億7411万 | +0.45% | 6.92 | 0.5 |
09/27 | 674 | 674 | 674 | 674 | 0% | 100 | 139億7411万 | +0.45% | 6.92 | 0.5 |
09/25 | 668 | 674 | 668 | 674 | +0.75% | 500 | 139億7411万 | +0.6% | 6.92 | 0.5 |
09/22 | 665 | 669 | 665 | 669 | -0.59% | 6,300 | 138億7044万 | -0.15% | 6.87 | 0.5 |
09/21 | 677 | 677 | 673 | 673 | -0.59% | 400 | 139億5338万 | +0.45% | 6.91 | 0.5 |
09/20 | 678 | 678 | 677 | 677 | 0% | 600 | 140億3631万 | +1.2% | 6.95 | 0.51 |
09/19 | 680 | 680 | 677 | 677 | +1.04% | 500 | 140億3631万 | +1.2% | 6.95 | 0.51 |
09/15 | 670 | 670 | 670 | 670 | +0.75% | 1,600 | 138億9118万 | +0.3% | 6.88 | 0.5 |
09/14 | 666 | 666 | 665 | 665 | 0% | 200 | 137億8751万 | -0.45% | 6.82 | 0.5 |
09/13 | 665 | 665 | 665 | 665 | +0.15% | 200 | 137億8751万 | -0.6% | 6.82 | 0.5 |
09/12 | 664 | 664 | 664 | 664 | +0.15% | 300 | 137億6678万 | -0.75% | 6.81 | 0.5 |
09/11 | 672 | 678 | 663 | 663 | 0% | 1,600 | 137億4604万 | -0.9% | 6.8 | 0.49 |
09/08 | 663 | 663 | 663 | 663 | +0.45% | 200 | 137億4604万 | -1.04% | 6.8 | 0.49 |
09/07 | 665 | 665 | 660 | 660 | -0.75% | 2,500 | 136億8385万 | -1.64% | 6.77 | 0.49 |
09/06 | 680 | 680 | 660 | 665 | -1.48% | 2,400 | 137億8751万 | -0.89% | 6.82 | 0.5 |
09/05 | 675 | 675 | 675 | 675 | -0.74% | 7,500 | 139億9484万 | +0.45% | 6.93 | 0.5 |
09/04 | 679 | 680 | 679 | 680 | +1.04% | 700 | 140億9851万 | +1.19% | 6.98 | 0.51 |
09/01 | 673 | 673 | 673 | 673 | -2.32% | 100 | 139億5338万 | +0.15% | 6.91 | 0.5 |
08/31 | 665 | 689 | 665 | 689 | +3.92% | 2,700 | 142億8511万 | +2.53% | 7.07 | 0.51 |
08/30 | 666 | 670 | 663 | 663 | -0.45% | 400 | 137億4604万 | -1.34% | 6.8 | 0.49 |
08/29 | 664 | 666 | 664 | 666 | -2.06% | 1,300 | 138億824万 | -0.89% | 6.83 | 0.5 |
08/24 | 661 | 680 | 661 | 680 | +2.1% | 800 | 140億9851万 | +1.19% | 6.98 | 0.51 |
08/23 | 666 | 666 | 666 | 666 | 0% | 500 | 138億824万 | -0.89% | 6.83 | 0.5 |
08/22 | 666 | 666 | 666 | 666 | -1.33% | 4,600 | 138億824万 | -0.89% | 6.83 | 0.5 |
08/21 | 674 | 680 | 671 | 675 | +0.6% | 1,400 | 139億9484万 | +0.45% | 6.93 | 0.5 |
08/18 | 670 | 671 | 670 | 671 | +0.15% | 200 | 139億1191万 | -0.15% | 6.89 | 0.5 |
08/17 | 670 | 670 | 670 | 670 | +1.06% | 400 | 138億9118万 | -0.3% | 6.88 | 0.5 |
08/16 | 663 | 663 | 663 | 663 | 0% | 100 | 137億4604万 | -1.34% | 6.8 | 0.49 |
08/15 | 669 | 670 | 663 | 663 | -0.75% | 1,200 | 137億4604万 | -1.49% | 6.8 | 0.49 |
08/14 | 663 | 668 | 662 | 668 | +1.21% | 700 | 138億4971万 | -0.74% | 6.85 | 0.5 |
08/09 | 661 | 661 | 660 | 660 | 0% | 1,200 | 136億8385万 | -2.08% | 6.77 | 0.49 |
08/08 | 660 | 660 | 656 | 660 | -2.22% | 4,500 | 136億8385万 | -2.08% | 6.77 | 0.49 |
08/07 | 688 | 688 | 665 | 675 | -0.74% | 1,100 | 139億9484万 | 0% | 6.93 | 0.5 |
08/04 | 680 | 680 | 680 | 680 | +2.87% | 4,000 | 140億9851万 | +0.74% | 6.98 | 0.51 |
08/03 | 675 | 675 | 655 | 661 | -2.65% | 2,800 | 137億458万 | -1.93% | 6.78 | 0.49 |
08/02 | 679 | 679 | 679 | 679 | +0.15% | 100 | 140億7777万 | +0.59% | 6.97 | 0.51 |
08/01 | 678 | 678 | 678 | 678 | 0% | 400 | 140億5704万 | +0.59% | 6.96 | 0.51 |
07/31 | 685 | 685 | 675 | 678 | +0.44% | 1,700 | 140億5704万 | +0.74% | 6.96 | 0.51 |
07/28 | 674 | 675 | 674 | 675 | -1.32% | 1,500 | 139億9484万 | +0.45% | 6.93 | 0.5 |
07/25 | 672 | 684 | 672 | 684 | +1.94% | 300 | 141億8144万 | +1.79% | 7.02 | 0.51 |
07/24 | 685 | 685 | 671 | 671 | -1.32% | 24,100 | 139億1191万 | 0% | 6.89 | 0.5 |
07/21 | 671 | 684 | 671 | 680 | 0% | 1,100 | 140億9851万 | +1.34% | 6.98 | 0.51 |
07/20 | 681 | 681 | 668 | 680 | 0% | 2,400 | 140億9851万 | +1.49% | 6.98 | 0.51 |
07/19 | 680 | 680 | 680 | 680 | +1.34% | 100 | 140億9851万 | +1.49% | 6.98 | 0.51 |
07/18 | 675 | 675 | 671 | 671 | -0.3% | 3,500 | 139億1191万 | +0.3% | 6.89 | 0.5 |
07/14 | 675 | 676 | 669 | 673 | +0.3% | 3,600 | 139億5338万 | +0.6% | 6.91 | 0.5 |
07/13 | 671 | 673 | 670 | 671 | +0.3% | 1,000 | 139億1191万 | +0.3% | 6.89 | 0.5 |
07/12 | 669 | 669 | 669 | 669 | +0.45% | 800 | 138億7044万 | 0% | 6.87 | 0.5 |
07/11 | 668 | 668 | 664 | 666 | +0.3% | 1,400 | 138億824万 | -0.45% | 6.83 | 0.5 |
07/10 | 670 | 671 | 658 | 664 | -1.04% | 3,700 | 137億6678万 | -0.75% | 6.81 | 0.5 |
07/07 | 670 | 671 | 670 | 671 | +0.15% | 800 | 139億1191万 | +0.3% | 6.89 | 0.5 |
07/06 | 670 | 670 | 667 | 670 | -2.9% | 3,900 | 138億9118万 | +0.3% | 6.88 | 0.5 |
07/05 | 690 | 690 | 690 | 690 | +1.47% | 14,800 | 143億584万 | +3.45% | 7.08 | 0.51 |
07/04 | 678 | 680 | 676 | 680 | +0.89% | 1,100 | 140億9851万 | +2.1% | 6.98 | 0.51 |
07/03 | 674 | 674 | 674 | 674 | +0.15% | 100 | 139億7411万 | +1.35% | 6.92 | 0.5 |
06/30 | 681 | 681 | 673 | 673 | -1.03% | 6,100 | 139億5338万 | +1.36% | 6.91 | 0.51 |
06/29 | 684 | 688 | 677 | 680 | +1.8% | 6,600 | 140億9851万 | +2.41% | 6.98 | 0.51 |
06/28 | 676 | 677 | 668 | 668 | -0.3% | 4,000 | 138億4971万 | +0.75% | 6.85 | 0.5 |
06/27 | 669 | 670 | 669 | 670 | +0.3% | 2,000 | 138億9118万 | +1.21% | 6.88 | 0.51 |
06/26 | 666 | 668 | 666 | 668 | +0.75% | 400 | 138億4971万 | +0.91% | 6.85 | 0.5 |
06/23 | 663 | 663 | 663 | 663 | 0% | 400 | 137億4604万 | +0.3% | 6.8 | 0.5 |
06/22 | 675 | 675 | 663 | 663 | +0.91% | 5,000 | 137億4604万 | +0.3% | 6.8 | 0.5 |
06/21 | 657 | 657 | 657 | 657 | -0.76% | 100 | 136億2165万 | -0.61% | 6.74 | 0.5 |
06/20 | 673 | 673 | 662 | 662 | -1.63% | 1,000 | 137億2531万 | +0.15% | 6.79 | 0.5 |
06/19 | 673 | 673 | 673 | 673 | +1.51% | 100 | 139億5338万 | +1.97% | 6.91 | 0.51 |
06/16 | 663 | 663 | 663 | 663 | +0.3% | 100 | 137億4604万 | +0.45% | 6.8 | 0.5 |
06/15 | 661 | 661 | 660 | 661 | 0% | 1,400 | 137億458万 | +0.3% | 6.78 | 0.5 |
06/14 | 662 | 662 | 661 | 661 | -1.2% | 300 | 137億458万 | +0.3% | 6.78 | 0.5 |
06/13 | 669 | 669 | 669 | 669 | +0.6% | 400 | 138億7044万 | +1.52% | 6.87 | 0.51 |
06/12 | 665 | 665 | 665 | 665 | -0.6% | 100 | 137億8751万 | +1.06% | 6.82 | 0.5 |
06/09 | 669 | 669 | 669 | 669 | +0.15% | 13,400 | 138億7044万 | +1.83% | 6.87 | 0.51 |
06/08 | 669 | 669 | 667 | 668 | -0.3% | 700 | 138億4971万 | +1.83% | 6.85 | 0.5 |
06/07 | 670 | 670 | 667 | 670 | +0.45% | 1,400 | 138億9118万 | +2.29% | 6.88 | 0.51 |
06/06 | 664 | 667 | 664 | 667 | +1.06% | 300 | 138億2898万 | +1.99% | 6.84 | 0.5 |
06/05 | 676 | 676 | 660 | 660 | +0.46% | 5,400 | 136億8385万 | +0.92% | 6.77 | 0.5 |
06/02 | 655 | 657 | 655 | 657 | +0.31% | 500 | 136億2165万 | +0.61% | 6.74 | 0.5 |
06/01 | 655 | 655 | 655 | 655 | +0.15% | 400 | 135億8018万 | +0.46% | 6.72 | 0.49 |
05/31 | 655 | 655 | 654 | 654 | -0.15% | 600 | 135億5945万 | +0.31% | 6.71 | 0.49 |
05/30 | 655 | 655 | 655 | 655 | 0% | 500 | 135億8018万 | +0.61% | 6.72 | 0.49 |
05/29 | 655 | 655 | 655 | 655 | -2.24% | 600 | 135億8018万 | +0.61% | 6.72 | 0.49 |
05/22 | 660 | 670 | 659 | 670 | +2.76% | 5,500 | 138億9118万 | +2.92% | 6.88 | 0.51 |
05/19 | 652 | 652 | 652 | 652 | 0% | 200 | 135億1798万 | +0.31% | 6.69 | 0.49 |
05/18 | 652 | 652 | 652 | 652 | 0% | 200 | 135億1798万 | +0.31% | 6.69 | 0.49 |
05/17 | 650 | 652 | 650 | 652 | +0.15% | 4,300 | 135億1798万 | +0.31% | 6.69 | 0.49 |