PBR
2023/03/29～2023/08/22
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 |
| 08/22 | 783 | 783 | 768 | 773 | -1.53% | 658,300 | 904億8773万 | -9.91% | - | 4.48 |
| 08/21 | 771 | 791 | 770 | 785 | +1.55% | 635,600 | 918億9246万 | -9.04% | - | 4.55 |
| 08/18 | 785 | 788 | 768 | 773 | -2.4% | 1,185,800 | 904億8773万 | -10.84% | - | 4.48 |
| 08/17 | 800 | 806 | 791 | 792 | -1.37% | 1,054,700 | 927億1188万 | -9.17% | - | 4.59 |
| 08/16 | 851 | 851 | 803 | 803 | -6.19% | 1,976,500 | 939億9955万 | -8.33% | - | 4.65 |
| 08/15 | 862 | 871 | 853 | 856 | 0% | 959,100 | 1002億375万 | -2.62% | - | 4.96 |
| 08/14 | 867 | 869 | 856 | 856 | -1.38% | 569,000 | 1002億375万 | -2.73% | - | 4.96 |
| 08/10 | 861 | 870 | 851 | 868 | +1.05% | 486,200 | 1016億848万 | -1.48% | - | 5.03 |
| 08/09 | 857 | 862 | 851 | 859 | +0.12% | 401,900 | 1005億5493万 | -2.61% | - | 4.97 |
| 08/08 | 865 | 867 | 856 | 858 | -0.35% | 390,900 | 1004億3787万 | -2.72% | - | 4.97 |
| 08/07 | 855 | 867 | 851 | 861 | +0.47% | 655,400 | 1007億8906万 | -2.6% | - | 4.99 |
| 08/04 | 861 | 864 | 853 | 857 | -0.81% | 647,600 | 1003億2081万 | -3.16% | - | 4.96 |
| 08/03 | 870 | 870 | 862 | 864 | -1.26% | 696,400 | 1011億4024万 | -2.48% | - | 5 |
| 08/02 | 871 | 878 | 869 | 875 | -0.11% | 414,200 | 1024億2790万 | -1.35% | - | 5.07 |
| 08/01 | 880 | 881 | 875 | 876 | -0.45% | 403,200 | 1025億4496万 | -1.35% | - | 5.07 |
| 07/31 | 885 | 885 | 877 | 880 | +0.23% | 469,100 | 1030億1320万 | -0.9% | - | 5.1 |
| 07/28 | 873 | 878 | 862 | 878 | -0.23% | 1,372,000 | 1027億7908万 | -1.24% | - | 5.08 |
| 07/27 | 889 | 889 | 875 | 880 | -0.9% | 885,300 | 1030億1320万 | -1.01% | - | 5.1 |
| 07/26 | 891 | 895 | 887 | 888 | -0.34% | 372,500 | 1039億4969万 | -0.34% | - | 5.14 |
| 07/25 | 890 | 895 | 888 | 891 | +0.11% | 256,900 | 1043億87万 | 0% | - | 5.16 |
| 07/24 | 895 | 899 | 888 | 890 | 0% | 514,800 | 1041億8381万 | -0.22% | - | 5.15 |
| 07/21 | 897 | 897 | 887 | 890 | -0.67% | 505,700 | 1041億8381万 | -0.34% | - | 5.15 |
| 07/20 | 900 | 909 | 896 | 896 | -0.33% | 708,200 | 1048億8617万 | +0.34% | - | 5.19 |
| 07/19 | 897 | 900 | 894 | 899 | +0.78% | 363,600 | 1052億3735万 | +0.67% | - | 5.21 |
| 07/18 | 897 | 897 | 888 | 892 | -0.45% | 469,800 | 1044億1793万 | -0.11% | - | 5.17 |
| 07/14 | 895 | 900 | 892 | 896 | +0.11% | 397,100 | 1048億8617万 | +0.11% | - | 5.19 |
| 07/13 | 895 | 900 | 894 | 895 | 0% | 327,600 | 1047億6911万 | 0% | - | 5.18 |
| 07/12 | 895 | 900 | 890 | 895 | 0% | 400,400 | 1047億6911万 | 0% | - | 5.18 |
| 07/11 | 894 | 905 | 892 | 895 | +0.67% | 918,800 | 1047億6911万 | -0.11% | - | 5.18 |
| 07/10 | 885 | 892 | 883 | 889 | +0.91% | 794,100 | 1040億6675万 | -0.78% | - | 5.15 |
| 07/07 | 875 | 886 | 872 | 881 | +0.69% | 577,000 | 1031億3026万 | -1.67% | - | 5.1 |
| 07/06 | 879 | 883 | 869 | 875 | -1.02% | 854,800 | 1024億2790万 | -2.45% | - | 5.07 |
| 07/05 | 876 | 885 | 873 | 884 | +0.8% | 539,900 | 1034億8145万 | -1.45% | - | 5.12 |
| 07/04 | 887 | 890 | 877 | 877 | -1.46% | 1,032,800 | 1026億6202万 | -2.34% | - | 5.08 |
| 07/03 | 891 | 892 | 885 | 890 | 0% | 477,000 | 1041億8381万 | -1% | - | 5.15 |
| 06/30 | 887 | 891 | 884 | 890 | +0.34% | 588,700 | 1041億8381万 | -1.11% | - | 5.15 |
| 06/29 | 893 | 897 | 884 | 887 | -0.45% | 653,700 | 1038億3263万 | -1.44% | - | 5.14 |
| 06/28 | 886 | 892 | 883 | 891 | +0.79% | 623,100 | 1043億87万 | -0.89% | - | 5.16 |
| 06/27 | 885 | 889 | 877 | 884 | -0.45% | 813,800 | 1034億8145万 | -1.56% | - | 5.12 |
| 06/26 | 893 | 894 | 884 | 888 | -0.56% | 534,400 | 1039億4969万 | -1% | - | 5.14 |
| 06/23 | 903 | 907 | 884 | 893 | -0.56% | 827,400 | 1045億3499万 | -0.33% | - | 5.17 |
| 06/22 | 910 | 917 | 897 | 898 | -1.32% | 655,000 | 1051億2029万 | +0.22% | - | 5.2 |
| 06/21 | 906 | 921 | 906 | 910 | +0.11% | 605,700 | 1065億2502万 | +1.79% | - | 5.27 |
| 06/20 | 911 | 915 | 904 | 909 | -0.44% | 498,600 | 1064億796万 | +1.79% | - | 5.26 |
| 06/19 | 921 | 928 | 912 | 913 | -0.11% | 793,100 | 1068億7620万 | +2.35% | - | 5.29 |
| 06/16 | 892 | 919 | 891 | 914 | +2.81% | 1,427,000 | 1069億9326万 | +2.58% | - | 5.29 |
| 06/15 | 895 | 896 | 884 | 889 | -0.89% | 786,900 | 1040億6675万 | -0.22% | - | 5.15 |
| 06/14 | 904 | 911 | 895 | 897 | -0.55% | 727,600 | 1050億323万 | +0.67% | - | 5.19 |
| 06/13 | 925 | 926 | 902 | 902 | -2.06% | 884,200 | 1055億8853万 | +1.23% | - | 5.22 |
| 06/12 | 911 | 923 | 910 | 921 | +1.32% | 947,500 | 1078億1268万 | +3.48% | - | 5.33 |
| 06/09 | 910 | 920 | 897 | 909 | +0.78% | 1,124,900 | 1064億796万 | +2.25% | - | 5.26 |
| 06/08 | 901 | 915 | 896 | 902 | -0.11% | 899,700 | 1055億8853万 | +1.58% | - | 5.22 |
| 06/07 | 905 | 926 | 900 | 903 | +0.89% | 1,526,900 | 1057億559万 | +1.8% | - | 5.23 |
| 06/06 | 895 | 896 | 886 | 895 | -0.33% | 484,100 | 1047億6911万 | +0.9% | - | 5.18 |
| 06/05 | 908 | 908 | 892 | 898 | +0.11% | 546,500 | 1051億2029万 | +1.35% | - | 5.2 |
| 06/02 | 894 | 900 | 890 | 897 | +0.56% | 411,000 | 1050億323万 | +1.36% | - | 5.19 |
| 06/01 | 886 | 896 | 879 | 892 | 0% | 593,000 | 1044億1793万 | +0.79% | - | 5.17 |
| 05/31 | 904 | 908 | 887 | 892 | -1.98% | 949,900 | 1044億1793万 | +0.9% | - | 5.17 |
| 05/30 | 916 | 916 | 899 | 910 | -0.66% | 792,100 | 1065億2502万 | +2.94% | - | 5.27 |
| 05/29 | 908 | 921 | 897 | 916 | +2.58% | 1,552,300 | 1072億21万 | +3.62% | - | 5.3 |
| 05/26 | 902 | 912 | 890 | 893 | +4.2% | 2,403,000 | 1045億850万 | +1.13% | - | 5.17 |
| 05/25 | 860 | 863 | 853 | 857 | -0.58% | 455,800 | 1002億9539万 | -2.94% | - | 4.96 |
| 05/24 | 856 | 865 | 856 | 862 | +0.47% | 343,100 | 1008億8055万 | -2.6% | - | 4.99 |
| 05/23 | 879 | 879 | 858 | 858 | -1.83% | 757,100 | 1004億1242万 | -3.27% | - | 4.97 |
| 05/22 | 879 | 879 | 868 | 874 | -0.46% | 445,300 | 1022億8492万 | -1.69% | - | 5.06 |
| 05/19 | 870 | 880 | 869 | 878 | +0.92% | 426,500 | 1027億5304万 | -1.35% | - | 5.08 |
| 05/18 | 875 | 877 | 869 | 870 | 0% | 499,300 | 1018億1679万 | -2.36% | - | 5.04 |
| 05/17 | 891 | 891 | 870 | 870 | -2.58% | 944,600 | 1018億1679万 | -2.47% | - | 5.04 |
| 05/16 | 895 | 909 | 892 | 893 | +0.11% | 786,400 | 1045億850万 | 0% | - | 5.17 |
| 05/15 | 891 | 896 | 885 | 892 | -0.34% | 642,600 | 1043億9147万 | -0.22% | - | 5.16 |
| 05/12 | 892 | 900 | 888 | 895 | +0.22% | 506,400 | 1047億4256万 | -0.11% | - | 5.18 |
| 05/11 | 888 | 895 | 885 | 893 | +0.22% | 356,500 | 1045億850万 | -0.45% | - | 5.17 |
| 05/10 | 895 | 900 | 890 | 891 | -0.22% | 414,300 | 1042億7444万 | -1% | - | 5.16 |
| 05/09 | 890 | 898 | 889 | 893 | +1.02% | 562,500 | 1045億850万 | -1% | - | 5.17 |
| 05/08 | 887 | 892 | 882 | 884 | -0.45% | 395,900 | 1034億5523万 | -2.21% | - | 5.12 |
| 05/02 | 892 | 892 | 882 | 888 | -0.22% | 330,100 | 1039億2335万 | -1.99% | - | 5.14 |
| 05/01 | 890 | 894 | 886 | 890 | +0.34% | 455,400 | 1041億5741万 | -1.87% | - | 5.15 |
| 04/28 | 884 | 888 | 879 | 887 | +1.26% | 376,800 | 1038億632万 | -2.42% | - | 5.13 |
| 04/27 | 870 | 880 | 866 | 876 | +0.69% | 447,000 | 1025億1898万 | -3.74% | - | 5.07 |
| 04/26 | 885 | 887 | 870 | 870 | -2.25% | 909,900 | 1018億1679万 | -4.5% | - | 5.04 |
| 04/25 | 891 | 903 | 887 | 890 | 0% | 436,400 | 1041億5741万 | -2.52% | - | 5.15 |
| 04/24 | 900 | 905 | 889 | 890 | 0% | 558,300 | 1041億5741万 | -2.52% | - | 5.15 |
| 04/21 | 889 | 898 | 887 | 890 | 0% | 447,400 | 1037億4445万 | -2.63% | - | 5.13 |
| 04/20 | 886 | 899 | 885 | 890 | -0.45% | 417,700 | 1037億4445万 | -2.63% | - | 5.13 |
| 04/19 | 898 | 901 | 886 | 894 | -1% | 819,200 | 1042億1072万 | -2.3% | - | 5.15 |
| 04/18 | 906 | 906 | 897 | 903 | 0% | 411,100 | 1052億5982万 | -1.42% | - | 5.21 |
| 04/17 | 913 | 913 | 899 | 903 | -0.77% | 454,200 | 1052億5982万 | -1.63% | - | 5.21 |
| 04/14 | 914 | 914 | 902 | 910 | +0.55% | 482,600 | 1060億7579万 | -1.09% | - | 5.25 |
| 04/13 | 895 | 906 | 887 | 905 | +0.78% | 671,700 | 1054億9295万 | -1.84% | - | 5.22 |
| 04/12 | 906 | 906 | 898 | 898 | -0.88% | 698,200 | 1046億7698万 | -2.81% | - | 5.18 |
| 04/11 | 910 | 914 | 905 | 906 | +0.11% | 340,600 | 1056億952万 | -2.27% | - | 5.22 |
| 04/10 | 905 | 911 | 898 | 905 | +0.44% | 341,800 | 1054億9295万 | -2.48% | - | 5.22 |
| 04/07 | 911 | 917 | 896 | 901 | -1.31% | 707,400 | 1050億2669万 | -3.01% | - | 5.2 |
| 04/06 | 914 | 923 | 908 | 913 | -1.3% | 562,300 | 1064億2549万 | -1.83% | - | 5.26 |
| 04/05 | 935 | 941 | 924 | 925 | -1.28% | 396,500 | 1078億2429万 | -0.64% | - | 5.33 |
| 04/04 | 960 | 960 | 934 | 937 | -1.99% | 565,300 | 1092億2309万 | +0.54% | - | 5.4 |
| 04/03 | 956 | 966 | 947 | 956 | +1.81% | 641,600 | 1114億3786万 | +2.58% | - | 5.51 |
| 03/31 | 949 | 952 | 938 | 939 | -0.32% | 452,900 | 1094億5622万 | +0.75% | - | 5.41 |
| 03/30 | 943 | 945 | 934 | 942 | -0.11% | 378,300 | 1098億592万 | +1.18% | - | 5.43 |
| 03/29 | 925 | 943 | 925 | 943 | +2.06% | 783,500 | 1099億2249万 | +1.18% | - | 5.44 |
