PBR
2023/03/27～2023/08/18
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 |
| 08/18 | 1,166 | 1,168 | 1,111 | 1,120 | -3.95% | 230,200 | 267億4181万 | +3.51% | 25.77 | 3.16 |
| 08/17 | 1,140 | 1,175 | 1,132 | 1,166 | +1.57% | 211,900 | 278億4014万 | +8.87% | 26.83 | 3.29 |
| 08/16 | 1,100 | 1,148 | 1,099 | 1,148 | +4.36% | 169,200 | 274億1036万 | +8.4% | 26.41 | 3.24 |
| 08/15 | 1,076 | 1,105 | 1,075 | 1,100 | +2.04% | 92,900 | 262億6428万 | +5.06% | 25.31 | 3.1 |
| 08/14 | 1,121 | 1,138 | 1,078 | 1,078 | -3.58% | 190,600 | 257億3899万 | +3.75% | 24.8 | 3.04 |
| 08/10 | 1,096 | 1,123 | 1,085 | 1,118 | +1.08% | 201,400 | 266億9406万 | +8.44% | 25.72 | 3.15 |
| 08/09 | 1,057 | 1,107 | 1,051 | 1,106 | +4.93% | 172,800 | 264億754万 | +8.22% | 25.45 | 3.12 |
| 08/08 | 1,062 | 1,079 | 1,033 | 1,054 | +0.86% | 159,600 | 251億6595万 | +4.05% | 24.25 | 2.97 |
| 08/07 | 1,026 | 1,051 | 1,014 | 1,045 | +1.85% | 129,800 | 249億5106万 | +3.77% | 24.04 | 2.95 |
| 08/04 | 1,032 | 1,043 | 1,015 | 1,026 | -1.06% | 198,000 | 244億9741万 | +2.5% | 23.6 | 2.89 |
| 08/03 | 1,048 | 1,088 | 1,030 | 1,037 | -1.52% | 269,000 | 247億6005万 | +4.22% | 23.86 | 2.93 |
| 08/02 | 1,079 | 1,093 | 1,047 | 1,053 | -2.95% | 308,800 | 251億4208万 | +6.47% | 24.23 | 2.97 |
| 08/01 | 1,115 | 1,140 | 1,080 | 1,085 | -4.32% | 283,500 | 259億613万 | +10.38% | 24.96 | 3.06 |
| 07/31 | 1,179 | 1,202 | 1,117 | 1,134 | -2.58% | 487,100 | 270億7608万 | +16.31% | 26.09 | 3.2 |
| 07/28 | 1,160 | 1,189 | 1,145 | 1,164 | +0.17% | 444,300 | 277億9238万 | +20.5% | 26.78 | 3.28 |
| 07/27 | 1,130 | 1,187 | 1,108 | 1,162 | +3.29% | 437,000 | 277億4463万 | +21.68% | 26.73 | 3.28 |
| 07/26 | 1,075 | 1,125 | 1,057 | 1,125 | +4.07% | 358,700 | 268億6119万 | +19.05% | 25.88 | 3.17 |
| 07/25 | 1,100 | 1,105 | 1,064 | 1,081 | -1.1% | 298,900 | 258億1062万 | +15.49% | 24.87 | 3.05 |
| 07/24 | 1,134 | 1,140 | 1,083 | 1,093 | -2.15% | 404,200 | 260億9714万 | +17.65% | 25.15 | 3.08 |
| 07/21 | 1,155 | 1,157 | 1,116 | 1,117 | -2.36% | 506,300 | 266億7018万 | +21.28% | 25.7 | 3.15 |
| 07/20 | 1,090 | 1,158 | 1,087 | 1,144 | +3.53% | 936,000 | 273億1485万 | +25.58% | 26.32 | 3.23 |
| 07/19 | 1,030 | 1,115 | 1,026 | 1,105 | +10.5% | 1,864,400 | 263億8366万 | +22.51% | 25.42 | 3.12 |
| 07/18 | 998 | 1,039 | 978 | 1,000 | +11.98% | 1,746,500 | 238億7662万 | +11.86% | 23.01 | 2.82 |
| 07/14 | 908 | 908 | 864 | 893 | -0.78% | 334,800 | 213億2182万 | +0.45% | 20.54 | 2.52 |
| 07/13 | 861 | 923 | 861 | 900 | +7.14% | 559,800 | 214億8895万 | +1.47% | 20.71 | 2.54 |
| 07/12 | 861 | 863 | 839 | 840 | -2.78% | 139,800 | 200億5636万 | -4.87% | 19.33 | 2.37 |
| 07/11 | 870 | 877 | 858 | 864 | +0.23% | 116,900 | 206億2940万 | -1.93% | 19.88 | 2.44 |
| 07/10 | 884 | 884 | 862 | 862 | -2.05% | 136,200 | 205億8164万 | -1.93% | 19.83 | 2.43 |
| 07/07 | 880 | 888 | 871 | 880 | -0.34% | 130,500 | 210億1142万 | +0.34% | 20.25 | 2.48 |
| 07/06 | 896 | 896 | 871 | 883 | -1.12% | 101,100 | 210億8305万 | +0.91% | 20.31 | 2.49 |
| 07/05 | 895 | 900 | 885 | 893 | -0.45% | 42,800 | 213億2182万 | +2.41% | 20.54 | 2.52 |
| 07/04 | 891 | 899 | 881 | 897 | -0.22% | 78,600 | 214億1732万 | +3.34% | 20.64 | 2.53 |
| 07/03 | 902 | 912 | 896 | 899 | +0.33% | 71,900 | 214億6508万 | +4.05% | 20.68 | 2.54 |
| 06/30 | 877 | 901 | 876 | 896 | +2.28% | 137,400 | 213億9345万 | +4.19% | 20.61 | 2.53 |
| 06/29 | 883 | 888 | 866 | 876 | -0.23% | 76,000 | 209億1591万 | +2.34% | 20.15 | 2.47 |
| 06/28 | 908 | 908 | 868 | 878 | -2.01% | 161,700 | 209億6367万 | +2.81% | 20.2 | 2.48 |
| 06/27 | 894 | 901 | 886 | 896 | -0.33% | 92,000 | 213億9345万 | +5.16% | 20.61 | 2.53 |
| 06/26 | 896 | 900 | 878 | 899 | 0% | 129,600 | 214億6508万 | +5.89% | 20.68 | 2.54 |
| 06/23 | 900 | 909 | 884 | 899 | -0.11% | 77,700 | 214億5368万 | +6.26% | 20.67 | 2.53 |
| 06/22 | 900 | 905 | 892 | 900 | -0.88% | 69,600 | 214億7754万 | +6.51% | 20.69 | 2.54 |
| 06/21 | 900 | 924 | 900 | 908 | +0.78% | 125,900 | 216億5665万 | +7.58% | 20.87 | 2.56 |
| 06/20 | 903 | 903 | 880 | 901 | -0.88% | 94,400 | 214億8970万 | +6.88% | 20.71 | 2.54 |
| 06/19 | 891 | 909 | 877 | 909 | +2.36% | 134,900 | 216億8050万 | +7.7% | 20.89 | 2.56 |
| 06/16 | 866 | 891 | 861 | 888 | +1.37% | 154,800 | 211億7963万 | +5.21% | 20.41 | 2.5 |
| 06/15 | 890 | 890 | 870 | 876 | -2.23% | 128,700 | 208億9342万 | +3.67% | 20.13 | 2.47 |
| 06/14 | 910 | 910 | 876 | 896 | -1.32% | 199,500 | 213億7044万 | +5.79% | 20.59 | 2.52 |
| 06/13 | 894 | 911 | 894 | 908 | +3.06% | 218,100 | 216億5665万 | +6.95% | 20.87 | 2.56 |
| 06/12 | 846 | 891 | 844 | 881 | +5.26% | 334,900 | 210億1268万 | +3.53% | 20.25 | 2.48 |
| 06/09 | 814 | 843 | 810 | 837 | +4.1% | 214,700 | 199億6324万 | -1.99% | 19.24 | 2.36 |
| 06/08 | 809 | 829 | 802 | 804 | +0.75% | 168,900 | 191億7615万 | -6.18% | 18.48 | 2.27 |
| 06/07 | 802 | 816 | 778 | 798 | -0.5% | 175,000 | 190億3305万 | -7.32% | 18.34 | 2.25 |
| 06/06 | 806 | 810 | 786 | 802 | -1.72% | 323,000 | 191億2845万 | -7.39% | 18.43 | 2.26 |
| 06/05 | 833 | 833 | 805 | 816 | -2.04% | 237,300 | 194億6237万 | -6.21% | 18.75 | 2.3 |
| 06/02 | 814 | 839 | 805 | 833 | +2.33% | 145,600 | 198億6783万 | -4.36% | 19.14 | 2.35 |
| 06/01 | 788 | 822 | 778 | 814 | +4.63% | 188,300 | 194億1466万 | -6.44% | 18.71 | 2.29 |
| 05/31 | 789 | 791 | 769 | 778 | -2.26% | 213,400 | 185億5603万 | -10.57% | 17.88 | 2.39 |
| 05/30 | 794 | 800 | 772 | 796 | -0.5% | 215,700 | 189億8535万 | -8.61% | 18.45 | 2.47 |
| 05/29 | 810 | 811 | 794 | 800 | -0.62% | 124,700 | 190億8075万 | -8.15% | 18.55 | 2.48 |
| 05/26 | 818 | 818 | 803 | 805 | -1.59% | 128,000 | 192億 | -7.58% | 18.66 | 2.49 |
| 05/25 | 837 | 844 | 814 | 818 | -3.08% | 168,000 | 195億1007万 | -6.19% | 18.96 | 2.53 |
| 05/24 | 824 | 847 | 812 | 844 | +2.3% | 161,400 | 201億3019万 | -3.1% | 19.57 | 2.61 |
| 05/23 | 820 | 842 | 816 | 825 | +0.12% | 219,600 | 196億7702万 | -5.93% | 19.13 | 2.56 |
| 05/22 | 853 | 853 | 823 | 824 | -3.4% | 255,800 | 196億2021万 | -6.68% | 19.07 | 2.55 |
| 05/19 | 860 | 860 | 832 | 853 | -2.51% | 241,200 | 203億1073万 | -4.16% | 19.74 | 2.64 |
| 05/18 | 902 | 912 | 875 | 875 | -2.67% | 159,300 | 208億3457万 | -2.23% | 20.25 | 2.71 |
| 05/17 | 919 | 923 | 899 | 899 | -1.21% | 58,500 | 214億603万 | -0.22% | 20.81 | 2.78 |
| 05/16 | 917 | 928 | 894 | 910 | 0% | 177,500 | 216億6795万 | +0.55% | 21.06 | 2.81 |
| 05/15 | 921 | 921 | 893 | 910 | -0.55% | 104,400 | 216億6795万 | +0.11% | 21.06 | 2.81 |
| 05/12 | 919 | 923 | 896 | 915 | -1.4% | 169,900 | 217億8701万 | +0.11% | 21.18 | 2.83 |
| 05/11 | 959 | 978 | 927 | 928 | -3.03% | 201,000 | 220億9655万 | +0.87% | 21.48 | 2.87 |
| 05/10 | 950 | 959 | 937 | 957 | -0.1% | 132,500 | 227億8707万 | +3.46% | 22.15 | 2.96 |
| 05/09 | 940 | 960 | 926 | 958 | +0.63% | 163,100 | 228億1088万 | +3.12% | 22.17 | 2.96 |
| 05/08 | 906 | 955 | 905 | 952 | +5.54% | 216,700 | 226億6801万 | +2.04% | 22.03 | 2.94 |
| 05/02 | 905 | 921 | 888 | 902 | -1.42% | 233,400 | 214億7747万 | -3.74% | 20.88 | 2.79 |
| 05/01 | 901 | 921 | 882 | 915 | +0.66% | 290,200 | 217億8701万 | -2.97% | 21.18 | 2.83 |
| 04/28 | 921 | 928 | 866 | 909 | -0.87% | 713,700 | 216億4414万 | -4.32% | 21.04 | 2.81 |
| 04/27 | 841 | 931 | 835 | 917 | +7.88% | 691,900 | 218億3463万 | -4.08% | 21.22 | 2.84 |
| 04/26 | 808 | 866 | 807 | 850 | +5.2% | 523,000 | 202億3930万 | -11.64% | 19.67 | 2.63 |
| 04/25 | 823 | 841 | 805 | 808 | 0% | 362,700 | 192億3924万 | -16.96% | 18.7 | 2.5 |
| 04/24 | 793 | 812 | 793 | 808 | +2.15% | 189,100 | 192億3924万 | -17.89% | 18.7 | 2.5 |
| 04/21 | 794 | 802 | 782 | 791 | -0.25% | 274,900 | 188億3445万 | -20.66% | 18.31 | 2.45 |
| 04/20 | 802 | 820 | 791 | 793 | -1.86% | 323,400 | 188億8207万 | -21.41% | 18.35 | 2.45 |
| 04/19 | 828 | 828 | 778 | 808 | -2.06% | 999,700 | 192億3924万 | -20.86% | 18.7 | 2.5 |
| 04/18 | 816 | 847 | 811 | 825 | +4.04% | 957,300 | 196億4402万 | -19.98% | 19.09 | 2.55 |
| 04/17 | 900 | 904 | 792 | 793 | -21.02% | 2,067,000 | 188億8207万 | -23.82% | 18.35 | 2.45 |
| 04/14 | 993 | 1,017 | 985 | 1,004 | +2.66% | 328,900 | 239億618万 | -4.47% | 23.24 | 3.11 |
| 04/13 | 980 | 986 | 960 | 978 | -0.2% | 161,000 | 232億8710万 | -7.12% | 22.63 | 3.02 |
| 04/12 | 980 | 991 | 966 | 980 | -1.41% | 155,600 | 233億3472万 | -7.2% | 22.68 | 3.03 |
| 04/11 | 1,030 | 1,031 | 987 | 994 | -2.55% | 190,900 | 236億6807万 | -6.23% | 23 | 3.07 |
| 04/10 | 1,013 | 1,037 | 1,009 | 1,020 | +1.49% | 114,300 | 242億8716万 | -4.14% | 23.61 | 3.15 |
| 04/07 | 1,007 | 1,023 | 1,005 | 1,005 | -0.59% | 72,800 | 239億2999万 | -5.81% | 23.26 | 3.11 |
| 04/06 | 1,013 | 1,029 | 1,003 | 1,011 | -1.75% | 101,800 | 240億7286万 | -5.43% | 23.4 | 3.13 |
| 04/05 | 1,036 | 1,041 | 1,016 | 1,029 | -2.65% | 139,000 | 245億146万 | -3.83% | 23.81 | 3.18 |
| 04/04 | 1,057 | 1,077 | 1,048 | 1,057 | 0% | 98,200 | 251億6816万 | -1.12% | 24.46 | 3.27 |
| 04/03 | 1,080 | 1,081 | 1,043 | 1,057 | +0.48% | 92,600 | 251億6816万 | -1.12% | 24.46 | 3.27 |
| 03/31 | 1,063 | 1,068 | 1,046 | 1,052 | -0.66% | 78,200 | 250億4911万 | -1.77% | 24.35 | 3.25 |
| 03/30 | 1,049 | 1,060 | 1,044 | 1,059 | +0.19% | 95,300 | 252億1578万 | -1.3% | 24.51 | 3.28 |
| 03/29 | 1,045 | 1,069 | 1,037 | 1,057 | +0.19% | 147,300 | 251億6816万 | -1.4% | 24.46 | 3.27 |
| 03/28 | 1,080 | 1,101 | 1,046 | 1,055 | -2.5% | 134,900 | 251億2054万 | -1.4% | 24.42 | 3.26 |
| 03/27 | 1,068 | 1,095 | 1,064 | 1,082 | +1.6% | 107,600 | 257億6344万 | +1.41% | 25.04 | 3.35 |
