PBR
2023/03/28～2023/08/21
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 |
| 08/21 | 920 | 935 | 912 | 913 | -0.44% | 89,400 | 222億4159万 | +2.47% | 5.89 | 0.79 |
| 08/18 | 908 | 923 | 906 | 917 | +0.11% | 113,100 | 223億3903万 | +3.97% | 5.91 | 0.8 |
| 08/17 | 920 | 920 | 893 | 916 | -1.29% | 193,300 | 223億1467万 | +4.93% | 5.91 | 0.8 |
| 08/16 | 938 | 947 | 922 | 928 | -1.07% | 124,200 | 226億700万 | +7.41% | 5.99 | 0.81 |
| 08/15 | 946 | 957 | 936 | 938 | -1.16% | 147,600 | 228億5061万 | +9.71% | 6.05 | 0.81 |
| 08/14 | 940 | 953 | 934 | 949 | +0.53% | 166,300 | 231億1858万 | +12.17% | 6.12 | 0.82 |
| 08/10 | 955 | 972 | 933 | 944 | -1.67% | 231,300 | 229億9678万 | +12.78% | 6.09 | 0.82 |
| 08/09 | 954 | 975 | 947 | 960 | -0.41% | 189,400 | 233億8656万 | +15.94% | 6.19 | 0.83 |
| 08/08 | 974 | 1,009 | 957 | 964 | -0.52% | 574,800 | 234億8400万 | +17.85% | 6.22 | 0.84 |
| 08/07 | 918 | 980 | 918 | 969 | +11% | 833,600 | 236億580万 | +19.93% | 6.25 | 0.84 |
| 08/04 | 865 | 878 | 862 | 873 | +0.81% | 150,600 | 212億6715万 | +9.54% | 5.63 | 0.76 |
| 08/03 | 852 | 870 | 847 | 866 | +1.29% | 149,800 | 210億9662万 | +9.62% | 5.59 | 0.75 |
| 08/02 | 883 | 883 | 850 | 855 | -2.95% | 351,600 | 208億2865万 | +9.06% | 5.51 | 0.74 |
| 08/01 | 895 | 900 | 875 | 881 | -1.56% | 221,900 | 214億6204万 | +13.24% | 5.68 | 0.76 |
| 07/31 | 910 | 910 | 891 | 895 | -1.65% | 246,900 | 218億309万 | +15.93% | 5.77 | 0.78 |
| 07/28 | 908 | 917 | 885 | 910 | -1.09% | 430,600 | 221億6851万 | +19.11% | 5.87 | 0.79 |
| 07/27 | 899 | 920 | 896 | 920 | +2.45% | 270,100 | 224億1212万 | +21.53% | 5.93 | 0.8 |
| 07/26 | 895 | 898 | 877 | 898 | +0.34% | 218,500 | 218億7617万 | +19.73% | 5.79 | 0.78 |
| 07/25 | 870 | 895 | 865 | 895 | +2.64% | 201,800 | 218億309万 | +20.3% | 5.77 | 0.78 |
| 07/24 | 865 | 877 | 851 | 872 | +0.58% | 309,300 | 212億4279万 | +18% | 5.62 | 0.76 |
| 07/21 | 880 | 890 | 857 | 867 | -1.48% | 519,500 | 211億2098万 | +18.12% | 5.59 | 0.75 |
| 07/20 | 870 | 885 | 841 | 880 | +2.92% | 2,013,700 | 214億3768万 | +20.71% | 5.68 | 0.76 |
| 07/19 | 855 | 855 | 855 | 855 | +21.28% | 185,300 | 208億2865万 | +18.09% | 5.51 | 0.74 |
| 07/18 | 695 | 708 | 694 | 705 | +1.73% | 53,500 | 171億7450万 | -2.08% | 4.55 | 0.61 |
| 07/14 | 696 | 696 | 685 | 693 | -0.14% | 58,000 | 168億8217万 | -4.02% | 4.47 | 0.6 |
| 07/13 | 695 | 696 | 683 | 694 | +0.14% | 60,000 | 169億653万 | -4.01% | 4.48 | 0.6 |
| 07/12 | 698 | 699 | 683 | 693 | -1% | 128,000 | 168億8217万 | -4.15% | 4.47 | 0.6 |
| 07/11 | 703 | 715 | 698 | 700 | -0.71% | 94,700 | 170億5270万 | -3.31% | 4.52 | 0.61 |
| 07/10 | 704 | 711 | 700 | 705 | -0.42% | 75,700 | 171億7450万 | -2.49% | 4.55 | 0.61 |
| 07/07 | 714 | 718 | 707 | 708 | -1.67% | 44,000 | 172億4758万 | -1.8% | 4.57 | 0.61 |
| 07/06 | 719 | 730 | 716 | 720 | +0.14% | 69,100 | 175億3992万 | 0% | 4.64 | 0.63 |
| 07/05 | 715 | 726 | 714 | 719 | +0.7% | 84,500 | 175億1555万 | +0.28% | 4.64 | 0.62 |
| 07/04 | 700 | 718 | 699 | 714 | +1.71% | 72,900 | 173億9375万 | +0.14% | 4.61 | 0.62 |
| 07/03 | 695 | 706 | 690 | 702 | +0.43% | 148,200 | 171億142万 | -1.27% | 4.53 | 0.61 |
| 06/30 | 705 | 710 | 696 | 699 | -2.37% | 193,000 | 170億2833万 | -1.41% | 4.51 | 0.63 |
| 06/29 | 707 | 737 | 707 | 716 | +1.99% | 377,800 | 174億4247万 | +1.27% | 4.6 | 0.65 |
| 06/28 | 716 | 722 | 697 | 702 | -1.68% | 455,500 | 171億142万 | -0.43% | 4.51 | 0.63 |
| 06/27 | 710 | 715 | 692 | 714 | -0.14% | 262,600 | 173億9375万 | +1.42% | 4.59 | 0.64 |
| 06/26 | 712 | 729 | 709 | 715 | +0.42% | 146,600 | 174億1811万 | +1.85% | 4.59 | 0.64 |
| 06/23 | 726 | 729 | 699 | 712 | -1.93% | 312,200 | 173億4503万 | +1.57% | 4.57 | 0.64 |
| 06/22 | 735 | 739 | 725 | 726 | -1.89% | 137,500 | 176億8608万 | +3.86% | 4.66 | 0.65 |
| 06/21 | 746 | 746 | 730 | 740 | -1.86% | 121,900 | 180億2714万 | +6.17% | 4.75 | 0.67 |
| 06/20 | 760 | 760 | 750 | 754 | -1.44% | 79,000 | 183億6819万 | +8.65% | 4.84 | 0.68 |
| 06/19 | 767 | 774 | 756 | 765 | +1.59% | 121,900 | 186億3616万 | +10.87% | 4.91 | 0.69 |
| 06/16 | 739 | 760 | 732 | 753 | +1.48% | 155,600 | 183億4383万 | +9.77% | 4.84 | 0.68 |
| 06/15 | 739 | 749 | 732 | 742 | -0.67% | 94,600 | 180億7586万 | +8.8% | 4.77 | 0.67 |
| 06/14 | 754 | 759 | 742 | 747 | -0.53% | 103,300 | 181億9766万 | +10.18% | 4.8 | 0.67 |
| 06/13 | 768 | 769 | 751 | 751 | -2.72% | 172,600 | 182億9511万 | +11.42% | 4.82 | 0.68 |
| 06/12 | 757 | 778 | 751 | 772 | +7.07% | 372,400 | 188億669万 | +15.22% | 4.96 | 0.7 |
| 06/09 | 696 | 721 | 694 | 721 | +4.34% | 191,800 | 175億6428万 | +8.42% | 4.63 | 0.65 |
| 06/08 | 701 | 701 | 682 | 691 | -1.57% | 119,700 | 168億3345万 | +4.54% | 4.44 | 0.62 |
| 06/07 | 680 | 713 | 678 | 702 | +3.69% | 307,000 | 171億142万 | +6.53% | 4.51 | 0.63 |
| 06/06 | 666 | 678 | 664 | 677 | +1.35% | 72,800 | 164億9239万 | +3.2% | 4.35 | 0.61 |
| 06/05 | 674 | 675 | 663 | 668 | +0.15% | 90,100 | 162億7314万 | +2.3% | 4.29 | 0.6 |
| 06/02 | 645 | 668 | 643 | 667 | +3.41% | 89,900 | 162億4878万 | +2.46% | 4.28 | 0.6 |
| 06/01 | 642 | 656 | 641 | 645 | +1.1% | 75,600 | 157億1284万 | -0.62% | 4.14 | 0.58 |
| 05/31 | 658 | 658 | 637 | 638 | -3.19% | 86,400 | 155億4231万 | -1.39% | 4.1 | 0.58 |
| 05/30 | 648 | 661 | 647 | 659 | +1.85% | 58,900 | 160億5389万 | +2.17% | 4.23 | 0.59 |
| 05/29 | 655 | 659 | 646 | 647 | -0.92% | 77,500 | 157億6156万 | +0.62% | 4.16 | 0.58 |
| 05/26 | 673 | 673 | 653 | 653 | -2.68% | 71,200 | 159億773万 | +1.87% | 4.19 | 0.59 |
| 05/25 | 663 | 675 | 661 | 671 | +1.21% | 64,500 | 163億4623万 | +5.01% | 4.31 | 0.6 |
| 05/24 | 657 | 672 | 653 | 663 | +0.45% | 90,900 | 161億5134万 | +4.25% | 4.26 | 0.6 |
| 05/23 | 694 | 694 | 658 | 660 | -4.9% | 204,600 | 160億7826万 | +4.27% | 4.24 | 0.59 |
| 05/22 | 680 | 695 | 680 | 694 | +2.21% | 80,400 | 169億653万 | +9.98% | 4.46 | 0.63 |
| 05/19 | 670 | 687 | 670 | 679 | +1.65% | 103,700 | 165億4111万 | +8.29% | 4.36 | 0.61 |
| 05/18 | 671 | 675 | 660 | 668 | -0.3% | 77,100 | 162億7314万 | +7.05% | 4.29 | 0.6 |
| 05/17 | 643 | 673 | 643 | 670 | +4.36% | 195,300 | 163億2187万 | +8.06% | 4.3 | 0.6 |
| 05/16 | 668 | 668 | 641 | 642 | -3.89% | 169,000 | 156億3976万 | +4.22% | 4.12 | 0.58 |
| 05/15 | 648 | 670 | 646 | 668 | +2.77% | 177,400 | 162億7314万 | +8.97% | 4.29 | 0.6 |
| 05/12 | 649 | 657 | 641 | 650 | +0.31% | 66,500 | 158億3465万 | +6.56% | 4.18 | 0.59 |
| 05/11 | 650 | 652 | 645 | 648 | +0.15% | 38,200 | 157億8592万 | +6.75% | 4.16 | 0.58 |
| 05/10 | 657 | 658 | 645 | 647 | -0.77% | 51,500 | 157億6156万 | +6.94% | 4.16 | 0.58 |
| 05/09 | 639 | 657 | 639 | 652 | +2.52% | 79,300 | 158億8337万 | +8.31% | 4.19 | 0.59 |
| 05/08 | 628 | 640 | 628 | 636 | +1.27% | 59,400 | 154億9359万 | +6.18% | 4.09 | 0.57 |
| 05/02 | 635 | 636 | 623 | 628 | -0.79% | 53,900 | 152億9870万 | +5.37% | 4.03 | 0.57 |
| 05/01 | 632 | 640 | 623 | 633 | +0.96% | 74,000 | 154億2051万 | +6.75% | 4.07 | 0.57 |
| 04/28 | 616 | 627 | 615 | 627 | +2.62% | 77,100 | 152億7434万 | +6.27% | 4.03 | 0.57 |
| 04/27 | 609 | 617 | 608 | 611 | 0% | 133,700 | 148億8457万 | +4.09% | 3.92 | 0.55 |
| 04/26 | 610 | 615 | 603 | 611 | -0.33% | 57,000 | 148億8457万 | +4.62% | 3.92 | 0.55 |
| 04/25 | 607 | 615 | 605 | 613 | +1.49% | 66,900 | 149億3329万 | +5.33% | 3.94 | 0.55 |
| 04/24 | 600 | 604 | 598 | 604 | +1.51% | 33,100 | 147億1404万 | +4.32% | 3.88 | 0.54 |
| 04/21 | 598 | 599 | 593 | 595 | -0.83% | 40,500 | 144億9479万 | +3.12% | 3.82 | 0.54 |
| 04/20 | 601 | 607 | 599 | 600 | -0.17% | 46,800 | 146億1660万 | +4.35% | 3.85 | 0.54 |
| 04/19 | 599 | 601 | 595 | 601 | +0.33% | 31,800 | 146億4096万 | +4.89% | 3.86 | 0.54 |
| 04/18 | 596 | 606 | 596 | 599 | +0.67% | 53,300 | 145億9223万 | +4.9% | 3.85 | 0.54 |
| 04/17 | 601 | 606 | 595 | 595 | -0.34% | 37,700 | 144億9479万 | +4.57% | 3.82 | 0.54 |
| 04/14 | 599 | 599 | 592 | 597 | 0% | 31,300 | 145億4351万 | +5.11% | 3.83 | 0.54 |
| 04/13 | 600 | 600 | 594 | 597 | -0.5% | 33,400 | 145億4351万 | +5.29% | 3.83 | 0.54 |
| 04/12 | 596 | 602 | 589 | 600 | +0.67% | 59,300 | 146億1660万 | +6.01% | 3.85 | 0.54 |
| 04/11 | 587 | 596 | 581 | 596 | +2.94% | 68,100 | 145億1915万 | +5.67% | 3.83 | 0.54 |
| 04/10 | 578 | 583 | 574 | 579 | +0.52% | 34,900 | 141億501万 | +2.84% | 3.72 | 0.52 |
| 04/07 | 568 | 578 | 568 | 576 | +1.59% | 43,000 | 140億3193万 | +2.49% | 3.7 | 0.52 |
| 04/06 | 581 | 584 | 561 | 567 | -2.41% | 94,500 | 138億1268万 | +1.07% | 3.64 | 0.51 |
| 04/05 | 593 | 593 | 580 | 581 | -2.02% | 35,200 | 141億5374万 | +3.75% | 3.73 | 0.52 |
| 04/04 | 593 | 596 | 586 | 593 | +0.51% | 47,300 | 144億4607万 | +6.27% | 3.81 | 0.53 |
| 04/03 | 582 | 595 | 577 | 590 | +1.72% | 97,500 | 143億7299万 | +6.12% | 3.79 | 0.53 |
| 03/31 | 575 | 580 | 570 | 580 | +1.75% | 62,300 | 141億2938万 | +4.69% | 3.73 | 0.55 |
| 03/30 | 557 | 570 | 553 | 570 | +2.15% | 46,900 | 138億8577万 | +3.45% | 3.66 | 0.54 |
| 03/29 | 548 | 558 | 548 | 558 | +2.01% | 47,300 | 135億9343万 | +1.64% | 3.58 | 0.53 |
| 03/28 | 556 | 560 | 535 | 547 | -1.62% | 68,900 | 133億2546万 | 0% | 3.51 | 0.52 |
