PBR
2023/04/18~2023/09/11
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 |
09/11 | 1,977 | 1,979 | 1,976 | 1,979 | +0.15% | 54,900 | 989億5000万 | +0.1% | 15.87 | 3.46 |
09/08 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 34,900 | 988億 | -0.05% | 15.85 | 3.45 |
09/07 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 23,300 | 988億 | -0.05% | 15.85 | 3.45 |
09/06 | 1,976 | 1,977 | 1,976 | 1,976 | -0.05% | 14,100 | 988億 | -0.05% | 15.85 | 3.45 |
09/05 | 1,976 | 1,977 | 1,976 | 1,977 | +0.05% | 41,800 | 988億5000万 | 0% | 15.85 | 3.46 |
09/04 | 1,977 | 1,979 | 1,976 | 1,976 | -0.05% | 33,600 | 988億 | -0.05% | 15.85 | 3.45 |
09/01 | 1,976 | 1,977 | 1,975 | 1,977 | +0.1% | 53,800 | 988億5000万 | 0% | 15.85 | 3.46 |
08/31 | 1,976 | 1,977 | 1,974 | 1,975 | 0% | 404,400 | 987億5000万 | -0.1% | 15.84 | 3.45 |
08/30 | 1,978 | 1,978 | 1,975 | 1,975 | -0.05% | 491,800 | 987億5000万 | -0.1% | 15.84 | 3.45 |
08/29 | 1,976 | 1,978 | 1,976 | 1,976 | 0% | 27,900 | 988億 | -0.05% | 15.85 | 3.45 |
08/28 | 1,977 | 1,979 | 1,976 | 1,976 | -0.05% | 86,000 | 988億 | -0.05% | 15.85 | 3.45 |
08/25 | 1,976 | 1,977 | 1,976 | 1,977 | +0.05% | 55,400 | 988億5000万 | -0.05% | 15.85 | 3.46 |
08/24 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 44,200 | 988億 | -0.1% | 15.85 | 3.45 |
08/23 | 1,976 | 1,978 | 1,976 | 1,976 | 0% | 35,700 | 988億 | -0.1% | 15.85 | 3.45 |
08/22 | 1,978 | 1,979 | 1,976 | 1,976 | -0.05% | 42,000 | 988億 | -0.1% | 15.85 | 3.45 |
08/21 | 1,977 | 1,980 | 1,977 | 1,977 | -0.05% | 28,700 | 988億5000万 | -0.05% | 15.85 | 3.46 |
08/18 | 1,977 | 1,980 | 1,977 | 1,978 | -0.05% | 38,800 | 989億 | 0% | 15.86 | 3.46 |
08/17 | 1,978 | 1,979 | 1,977 | 1,979 | +0.05% | 38,700 | 989億5000万 | +0.05% | 15.87 | 3.46 |
08/16 | 1,980 | 1,980 | 1,977 | 1,978 | -0.1% | 79,700 | 989億 | 0% | 15.86 | 3.46 |
08/15 | 1,978 | 1,980 | 1,978 | 1,980 | 0% | 111,300 | 990億 | +0.1% | 15.88 | 3.46 |
08/14 | 1,978 | 1,980 | 1,978 | 1,980 | -0.1% | 60,600 | 990億 | +0.15% | 15.88 | 3.46 |
08/10 | 1,978 | 1,982 | 1,977 | 1,982 | +0.2% | 112,400 | 991億 | +0.25% | 15.9 | 3.46 |
08/09 | 1,977 | 1,978 | 1,977 | 1,978 | +0.05% | 153,800 | 989億 | +0.05% | 15.86 | 3.46 |
08/08 | 1,977 | 1,978 | 1,977 | 1,977 | +0.1% | 251,300 | 988億5000万 | +0.05% | 15.85 | 3.46 |
08/07 | 1,977 | 1,978 | 1,975 | 1,975 | -0.2% | 607,300 | 987億5000万 | -0.05% | 15.84 | 3.45 |
08/04 | 1,976 | 1,980 | 1,976 | 1,979 | +0.15% | 155,600 | 989億5000万 | +0.15% | 15.87 | 3.46 |
08/03 | 1,977 | 1,977 | 1,976 | 1,976 | 0% | 49,100 | 988億 | +0.05% | 15.85 | 3.45 |
08/02 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 78,100 | 988億 | +0.05% | 15.85 | 3.45 |
08/01 | 1,977 | 1,978 | 1,976 | 1,976 | 0% | 54,300 | 988億 | +0.05% | 15.85 | 3.45 |
07/31 | 1,977 | 1,978 | 1,976 | 1,976 | 0% | 225,800 | 988億 | +0.1% | 15.85 | 3.45 |
07/28 | 1,977 | 1,978 | 1,976 | 1,976 | -0.05% | 243,300 | 988億 | +0.1% | 15.85 | 3.45 |
07/27 | 1,978 | 1,978 | 1,977 | 1,977 | -0.05% | 422,100 | 988億5000万 | +0.15% | 15.85 | 3.46 |
07/26 | 1,978 | 1,979 | 1,978 | 1,978 | -0.05% | 52,300 | 989億 | +0.25% | 15.86 | 3.46 |
07/25 | 1,979 | 1,980 | 1,978 | 1,979 | 0% | 128,700 | 989億5000万 | +0.3% | 15.87 | 3.46 |
07/24 | 1,979 | 1,980 | 1,978 | 1,979 | -0.05% | 179,700 | 989億5000万 | +0.3% | 15.87 | 3.46 |
07/21 | 1,979 | 1,981 | 1,978 | 1,980 | +0.1% | 446,100 | 990億 | +0.41% | 15.88 | 3.46 |
07/20 | 1,978 | 1,979 | 1,978 | 1,978 | 0% | 207,300 | 989億 | +0.3% | 15.86 | 3.46 |
07/19 | 1,978 | 1,979 | 1,978 | 1,978 | 0% | 199,400 | 989億 | +0.36% | 15.86 | 3.46 |
07/18 | 1,978 | 1,979 | 1,977 | 1,978 | +0.1% | 606,800 | 989億 | +0.36% | 15.86 | 3.46 |
07/14 | 1,977 | 1,978 | 1,976 | 1,976 | -0.05% | 123,500 | 988億 | +0.3% | 15.85 | 3.45 |
07/13 | 1,977 | 1,978 | 1,976 | 1,977 | +0.05% | 343,500 | 988億5000万 | +0.36% | 15.85 | 3.46 |
07/12 | 1,977 | 1,977 | 1,976 | 1,976 | 0% | 182,300 | 988億 | +0.3% | 15.85 | 3.45 |
07/11 | 1,977 | 1,977 | 1,976 | 1,976 | 0% | 146,000 | 988億 | +0.36% | 15.85 | 3.45 |
07/10 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 161,100 | 988億 | +0.36% | 15.85 | 3.45 |
07/07 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 151,300 | 988億 | +0.41% | 15.85 | 3.45 |
07/06 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 950,000 | 988億 | +0.41% | 15.85 | 3.45 |
07/05 | 1,976 | 1,977 | 1,975 | 1,976 | +0.61% | 857,300 | 988億 | +0.41% | 15.85 | 3.45 |
07/04 | 1,966 | 1,967 | 1,964 | 1,964 | -0.05% | 638,300 | 982億 | -0.15% | 15.75 | 3.43 |
07/03 | 1,968 | 1,970 | 1,965 | 1,965 | -0.25% | 772,800 | 982億5000万 | -0.1% | 15.76 | 3.43 |
06/30 | 1,968 | 1,970 | 1,968 | 1,970 | +0.1% | 144,400 | 985億 | +0.15% | 15.8 | 3.44 |
06/29 | 1,967 | 1,970 | 1,966 | 1,968 | +0.1% | 264,900 | 984億 | +0.05% | 15.78 | 3.44 |
06/28 | 1,969 | 1,970 | 1,965 | 1,966 | -0.1% | 2,262,700 | 983億 | -0.05% | 15.77 | 3.44 |
06/27 | 1,968 | 1,969 | 1,968 | 1,968 | 0% | 127,100 | 984億 | +0.05% | 15.78 | 3.44 |
06/26 | 1,968 | 1,969 | 1,968 | 1,968 | 0% | 149,600 | 984億 | +0.1% | 15.78 | 3.44 |
06/23 | 1,969 | 1,970 | 1,968 | 1,968 | 0% | 138,600 | 984億 | +0.1% | 15.78 | 3.44 |
06/22 | 1,968 | 1,970 | 1,968 | 1,968 | 0% | 148,300 | 984億 | +0.1% | 15.78 | 3.44 |
06/21 | 1,969 | 1,970 | 1,967 | 1,968 | -0.1% | 846,600 | 984億 | +0.15% | 15.78 | 3.44 |
06/20 | 1,969 | 1,970 | 1,968 | 1,970 | +0.1% | 151,300 | 985億 | +0.25% | 15.8 | 3.44 |
06/19 | 1,968 | 1,969 | 1,968 | 1,968 | 0% | 113,700 | 984億 | +0.15% | 15.78 | 3.44 |
06/16 | 1,968 | 1,969 | 1,968 | 1,968 | 0% | 251,800 | 984億 | +0.15% | 15.78 | 3.44 |
06/15 | 1,968 | 1,969 | 1,968 | 1,968 | +0.05% | 182,000 | 984億 | +0.97% | 15.78 | 3.44 |
06/14 | 1,968 | 1,968 | 1,967 | 1,967 | 0% | 268,700 | 983億5000万 | +2.34% | 15.77 | 3.44 |
06/13 | 1,967 | 1,968 | 1,967 | 1,967 | 0% | 155,300 | 983億5000万 | +3.8% | 15.77 | 3.44 |
06/12 | 1,967 | 1,968 | 1,967 | 1,967 | 0% | 255,800 | 983億5000万 | +5.36% | 15.77 | 3.44 |
06/09 | 1,969 | 1,969 | 1,967 | 1,967 | -0.05% | 494,500 | 983億5000万 | +6.9% | 15.77 | 3.44 |
06/08 | 1,966 | 1,968 | 1,966 | 1,968 | +0.1% | 283,600 | 984億 | +8.61% | 15.78 | 3.44 |
06/07 | 1,967 | 1,968 | 1,966 | 1,966 | -0.1% | 250,800 | 983億 | +10.14% | 15.77 | 3.44 |
06/06 | 1,968 | 1,968 | 1,967 | 1,968 | +0.05% | 258,900 | 984億 | +11.88% | 15.78 | 3.44 |
06/05 | 1,967 | 1,968 | 1,966 | 1,967 | +0.05% | 214,300 | 983億5000万 | +13.57% | 15.77 | 3.44 |
06/02 | 1,967 | 1,968 | 1,966 | 1,966 | -0.05% | 150,200 | 983億 | +15.38% | 15.77 | 3.44 |
06/01 | 1,966 | 1,969 | 1,966 | 1,967 | +0.05% | 296,800 | 983億5000万 | +17.29% | 15.77 | 3.44 |
05/31 | 1,966 | 1,967 | 1,965 | 1,966 | +0.05% | 246,500 | 983億 | +19.15% | 15.77 | 3.44 |
05/30 | 1,965 | 1,966 | 1,964 | 1,965 | +0.05% | 271,000 | 982億5000万 | +21.15% | 15.76 | 3.44 |
05/29 | 1,964 | 1,965 | 1,963 | 1,964 | +0.05% | 356,100 | 982億 | +23.13% | 15.75 | 3.43 |
05/26 | 1,963 | 1,965 | 1,962 | 1,963 | +0.05% | 239,700 | 981億5000万 | +25.19% | 15.74 | 3.43 |
05/25 | 1,961 | 1,964 | 1,961 | 1,962 | +0.05% | 467,800 | 981億 | +27.32% | 15.73 | 3.43 |
05/24 | 1,961 | 1,962 | 1,961 | 1,961 | 0% | 174,600 | 980億5000万 | +29.52% | 15.73 | 3.43 |
05/23 | 1,961 | 1,962 | 1,961 | 1,961 | 0% | 191,300 | 980億5000万 | +31.97% | 15.73 | 3.43 |
05/22 | 1,961 | 1,962 | 1,961 | 1,961 | 0% | 392,200 | 980億5000万 | +34.41% | 15.73 | 3.43 |
05/19 | 1,961 | 1,962 | 1,961 | 1,961 | 0% | 456,500 | 980億5000万 | +37.04% | 15.73 | 3.43 |
05/18 | 1,961 | 1,962 | 1,960 | 1,961 | 0% | 427,900 | 980億5000万 | +39.77% | 15.73 | 3.43 |
05/17 | 1,961 | 1,962 | 1,960 | 1,961 | 0% | 803,500 | 980億5000万 | +42.62% | 15.73 | 3.43 |
05/16 | 1,960 | 1,962 | 1,959 | 1,961 | -0.05% | 1,146,200 | 980億5000万 | +45.58% | 15.73 | 3.43 |
05/15 | 1,970 | 1,970 | 1,955 | 1,962 | +23.79% | 2,217,000 | 981億 | +48.75% | 15.73 | 3.43 |
05/12 | 1,585 | 1,585 | 1,585 | 1,585 | +23.35% | 52,700 | 792億5000万 | +22.87% | 12.71 | 2.77 |
05/11 | 1,292 | 1,295 | 1,278 | 1,285 | +0.16% | 138,900 | 642億5000万 | +0.55% | 10.31 | 2.25 |
05/10 | 1,276 | 1,285 | 1,275 | 1,283 | +0.55% | 97,700 | 641億5000万 | +0.39% | 10.29 | 2.24 |
05/09 | 1,293 | 1,293 | 1,275 | 1,276 | -1.16% | 125,600 | 638億 | -0.08% | 10.23 | 2.23 |
05/08 | 1,274 | 1,291 | 1,272 | 1,291 | +1.73% | 116,400 | 645億5000万 | +1.1% | 10.35 | 2.26 |
05/02 | 1,288 | 1,293 | 1,267 | 1,269 | -2.68% | 183,400 | 634億5000万 | -0.63% | 10.18 | 2.22 |
05/01 | 1,306 | 1,318 | 1,303 | 1,304 | +0.31% | 76,700 | 652億 | +2.03% | 10.46 | 2.28 |
04/28 | 1,290 | 1,300 | 1,287 | 1,300 | +1.09% | 97,200 | 650億 | +1.72% | 10.43 | 2.27 |
04/27 | 1,289 | 1,291 | 1,279 | 1,286 | +0.08% | 79,400 | 643億 | +0.7% | 10.31 | 2.25 |
04/26 | 1,275 | 1,287 | 1,273 | 1,285 | -0.16% | 57,600 | 642億5000万 | +0.55% | 10.31 | 2.25 |
04/25 | 1,289 | 1,296 | 1,285 | 1,287 | +0.16% | 67,400 | 643億5000万 | +0.7% | 10.32 | 2.25 |
04/24 | 1,279 | 1,288 | 1,278 | 1,285 | +0.47% | 42,500 | 642億5000万 | +0.63% | 10.31 | 2.25 |
04/21 | 1,274 | 1,287 | 1,274 | 1,279 | 0% | 50,000 | 639億5000万 | +0.16% | 10.26 | 2.24 |
04/20 | 1,275 | 1,286 | 1,270 | 1,279 | -0.47% | 85,600 | 639億5000万 | +0.24% | 10.26 | 2.24 |
04/19 | 1,285 | 1,292 | 1,277 | 1,285 | -0.16% | 63,500 | 642億5000万 | +0.71% | 10.31 | 2.25 |
04/18 | 1,292 | 1,295 | 1,280 | 1,287 | -0.16% | 93,800 | 643億5000万 | +0.94% | 10.32 | 2.25 |