PBR
2023/03/23～2023/08/16
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 |
| 08/16 | 1,695 | 1,695 | 1,668 | 1,678 | -1.58% | 151,600 | 633億2064万 | -8.56% | 12.94 | 1.39 |
| 08/15 | 1,727 | 1,733 | 1,705 | 1,705 | -0.53% | 105,300 | 643億3951万 | -7.64% | 13.14 | 1.41 |
| 08/14 | 1,740 | 1,757 | 1,712 | 1,714 | -2.11% | 129,800 | 646億7913万 | -7.6% | 13.21 | 1.42 |
| 08/10 | 1,749 | 1,775 | 1,733 | 1,751 | +0.57% | 236,200 | 660億7535万 | -6.06% | 13.5 | 1.45 |
| 08/09 | 1,789 | 1,806 | 1,727 | 1,741 | -5.07% | 254,600 | 656億9799万 | -7.1% | 13.42 | 1.44 |
| 08/08 | 1,849 | 1,849 | 1,827 | 1,834 | +0.77% | 106,000 | 692億742万 | -2.71% | 14.14 | 1.52 |
| 08/07 | 1,790 | 1,825 | 1,788 | 1,820 | +0.89% | 84,800 | 686億7912万 | -3.86% | 14.03 | 1.5 |
| 08/04 | 1,807 | 1,818 | 1,796 | 1,804 | -0.44% | 87,300 | 680億7535万 | -5.1% | 13.91 | 1.49 |
| 08/03 | 1,830 | 1,838 | 1,810 | 1,812 | -1.47% | 156,300 | 683億7724万 | -5.23% | 13.97 | 1.5 |
| 08/02 | 1,850 | 1,879 | 1,834 | 1,839 | -1.39% | 122,000 | 693億9610万 | -4.22% | 14.18 | 1.52 |
| 08/01 | 1,864 | 1,873 | 1,856 | 1,865 | +0.05% | 90,800 | 703億7723万 | -3.17% | 14.38 | 1.54 |
| 07/31 | 1,830 | 1,877 | 1,830 | 1,864 | +0.81% | 206,900 | 703億3950万 | -3.47% | 14.37 | 1.54 |
| 07/28 | 1,837 | 1,857 | 1,825 | 1,849 | -0.27% | 106,600 | 697億7346万 | -4.49% | 14.25 | 1.53 |
| 07/27 | 1,871 | 1,871 | 1,839 | 1,854 | -0.96% | 66,700 | 699億6214万 | -4.58% | 14.29 | 1.53 |
| 07/26 | 1,869 | 1,882 | 1,853 | 1,872 | +0.48% | 58,100 | 706億4138万 | -4.05% | 14.43 | 1.55 |
| 07/25 | 1,851 | 1,865 | 1,836 | 1,863 | +1.25% | 106,400 | 703億176万 | -4.8% | 14.36 | 1.54 |
| 07/24 | 1,857 | 1,857 | 1,828 | 1,840 | +0.27% | 92,600 | 694億3384万 | -6.31% | 14.19 | 1.52 |
| 07/21 | 1,846 | 1,856 | 1,827 | 1,835 | -1.66% | 124,800 | 692億4516万 | -6.95% | 14.15 | 1.52 |
| 07/20 | 1,902 | 1,906 | 1,863 | 1,866 | -1.74% | 100,200 | 704億1497万 | -5.76% | 14.39 | 1.54 |
| 07/19 | 1,917 | 1,917 | 1,885 | 1,899 | +0.37% | 65,300 | 716億6025万 | -4.43% | 14.64 | 1.57 |
| 07/18 | 1,908 | 1,911 | 1,874 | 1,892 | -0.21% | 104,200 | 713億9610万 | -5.02% | 14.59 | 1.56 |
| 07/14 | 1,898 | 1,908 | 1,882 | 1,896 | +0.05% | 92,500 | 715億4704万 | -5.01% | 14.62 | 1.57 |
| 07/13 | 1,936 | 1,936 | 1,894 | 1,895 | -1.46% | 128,900 | 715億931万 | -5.16% | 14.61 | 1.57 |
| 07/12 | 1,960 | 1,960 | 1,922 | 1,923 | -1.89% | 72,400 | 725億6591万 | -3.8% | 14.83 | 1.59 |
| 07/11 | 1,976 | 1,987 | 1,953 | 1,960 | +0.56% | 66,100 | 739億6213万 | -2.1% | 15.11 | 1.62 |
| 07/10 | 1,941 | 1,961 | 1,935 | 1,949 | +0.98% | 77,800 | 735億4704万 | -2.79% | 15.03 | 1.61 |
| 07/07 | 1,934 | 1,945 | 1,918 | 1,930 | -1.28% | 122,000 | 728億3006万 | -3.88% | 14.88 | 1.59 |
| 07/06 | 1,976 | 1,976 | 1,947 | 1,955 | -1.61% | 97,300 | 737億7345万 | -2.78% | 15.07 | 1.62 |
| 07/05 | 2,015 | 2,015 | 1,983 | 1,987 | -1.68% | 88,400 | 749億8100万 | -1.14% | 15.32 | 1.64 |
| 07/04 | 2,025 | 2,027 | 2,006 | 2,021 | -1.27% | 89,400 | 762億6401万 | +0.65% | 15.58 | 1.67 |
| 07/03 | 2,051 | 2,071 | 2,042 | 2,047 | +1.34% | 83,000 | 772億4514万 | +2.09% | 15.78 | 1.69 |
| 06/30 | 2,055 | 2,064 | 2,013 | 2,020 | -1.85% | 132,400 | 762億2628万 | +0.9% | 15.57 | 1.7 |
| 06/29 | 2,020 | 2,090 | 2,017 | 2,058 | +1.53% | 170,200 | 776億6024万 | +2.9% | 15.87 | 1.74 |
| 06/28 | 2,005 | 2,027 | 1,981 | 2,027 | +1.91% | 103,400 | 764億9043万 | +1.55% | 15.63 | 1.71 |
| 06/27 | 1,990 | 1,995 | 1,974 | 1,989 | -0.35% | 76,800 | 750億5647万 | -0.2% | 15.33 | 1.68 |
| 06/26 | 1,979 | 2,008 | 1,962 | 1,996 | +0.35% | 95,900 | 753億2062万 | +0.15% | 15.39 | 1.68 |
| 06/23 | 2,039 | 2,039 | 1,976 | 1,989 | -1.58% | 112,300 | 750億5647万 | -0.15% | 15.33 | 1.68 |
| 06/22 | 2,036 | 2,043 | 2,016 | 2,021 | -0.74% | 97,200 | 762億6401万 | +1.4% | 15.58 | 1.7 |
| 06/21 | 2,041 | 2,045 | 2,030 | 2,036 | -0.24% | 80,800 | 768億3005万 | +2.26% | 15.7 | 1.72 |
| 06/20 | 2,021 | 2,041 | 1,995 | 2,041 | +0.64% | 96,700 | 770億1873万 | +2.77% | 15.73 | 1.72 |
| 06/19 | 2,046 | 2,049 | 2,013 | 2,028 | -0.25% | 72,700 | 765億2816万 | +2.32% | 15.63 | 1.71 |
| 06/16 | 2,040 | 2,040 | 2,000 | 2,033 | -0.93% | 268,600 | 767億1684万 | +2.78% | 15.67 | 1.71 |
| 06/15 | 2,040 | 2,068 | 2,036 | 2,052 | +1.03% | 80,000 | 774億3382万 | +4% | 15.82 | 1.73 |
| 06/14 | 2,049 | 2,049 | 2,023 | 2,031 | +0.59% | 87,600 | 766億4137万 | +3.1% | 15.66 | 1.71 |
| 06/13 | 2,010 | 2,034 | 1,997 | 2,019 | +1.36% | 121,600 | 761億8854万 | +2.33% | 15.57 | 1.7 |
| 06/12 | 1,987 | 2,004 | 1,975 | 1,992 | +2.26% | 100,600 | 751億6968万 | +0.81% | 15.36 | 1.68 |
| 06/09 | 1,934 | 1,960 | 1,930 | 1,948 | +0.78% | 136,000 | 735億930万 | -1.57% | 15.02 | 1.64 |
| 06/08 | 1,988 | 1,992 | 1,927 | 1,933 | -2.23% | 122,700 | 729億4327万 | -2.57% | 14.9 | 1.63 |
| 06/07 | 2,026 | 2,051 | 1,973 | 1,977 | -3.42% | 155,700 | 746億364万 | -0.55% | 15.24 | 1.67 |
| 06/06 | 2,002 | 2,047 | 1,995 | 2,047 | +1.64% | 165,400 | 772億4514万 | +2.81% | 15.78 | 1.73 |
| 06/05 | 2,053 | 2,055 | 1,995 | 2,014 | +0.2% | 141,400 | 759億9986万 | +1.31% | 15.53 | 1.7 |
| 06/02 | 1,951 | 2,012 | 1,944 | 2,010 | +4.2% | 143,800 | 758億4892万 | +1.21% | 15.5 | 1.7 |
| 06/01 | 1,937 | 1,958 | 1,925 | 1,929 | -0.82% | 123,000 | 727億9232万 | -2.77% | 14.87 | 1.63 |
| 05/31 | 1,929 | 1,953 | 1,927 | 1,945 | +0.15% | 183,900 | 733億9609万 | -2.06% | 14.99 | 1.64 |
| 05/30 | 1,951 | 1,966 | 1,942 | 1,942 | -1.17% | 97,800 | 732億8289万 | -2.26% | 14.97 | 1.64 |
| 05/29 | 1,999 | 2,007 | 1,964 | 1,965 | -0.66% | 72,100 | 741億5081万 | -1.21% | 15.15 | 1.66 |
| 05/26 | 1,956 | 1,994 | 1,950 | 1,978 | +1.07% | 81,100 | 746億4138万 | -0.5% | 15.25 | 1.67 |
| 05/25 | 1,964 | 1,968 | 1,949 | 1,957 | -0.31% | 75,200 | 738億4892万 | -1.51% | 15.09 | 1.65 |
| 05/24 | 1,974 | 1,975 | 1,938 | 1,963 | -0.51% | 115,500 | 740億7534万 | -1.26% | 15.13 | 1.66 |
| 05/23 | 1,992 | 1,992 | 1,960 | 1,973 | -0.8% | 144,900 | 744億5270万 | -0.8% | 15.21 | 1.66 |
| 05/22 | 2,000 | 2,026 | 1,986 | 1,989 | -0.45% | 87,200 | 750億5647万 | +0.05% | 15.33 | 1.68 |
| 05/19 | 1,965 | 2,012 | 1,965 | 1,998 | +1.32% | 137,900 | 753億9609万 | +0.55% | 15.4 | 1.69 |
| 05/18 | 1,923 | 1,975 | 1,922 | 1,972 | +2.55% | 99,900 | 744億1496万 | -0.65% | 15.2 | 1.66 |
| 05/17 | 1,930 | 1,939 | 1,920 | 1,923 | -0.41% | 60,100 | 725億6591万 | -3.12% | 14.83 | 1.62 |
| 05/16 | 1,953 | 1,955 | 1,917 | 1,931 | -0.21% | 93,100 | 728億6779万 | -2.77% | 14.89 | 1.63 |
| 05/15 | 1,895 | 1,941 | 1,895 | 1,935 | +1.74% | 136,600 | 730億1874万 | -2.71% | 14.92 | 1.63 |
| 05/12 | 1,979 | 1,984 | 1,902 | 1,902 | -4.18% | 252,800 | 717億7346万 | -4.42% | 14.66 | 1.6 |
| 05/11 | 2,020 | 2,024 | 1,980 | 1,985 | -5.48% | 260,600 | 749億553万 | -0.45% | 15.3 | 1.67 |
| 05/10 | 2,080 | 2,106 | 2,070 | 2,100 | -0.1% | 64,100 | 792億4514万 | +5.16% | 16.19 | 1.77 |
| 05/09 | 2,068 | 2,119 | 2,068 | 2,102 | +2.04% | 129,100 | 793億2061万 | +5.31% | 16.21 | 1.77 |
| 05/08 | 2,051 | 2,075 | 2,051 | 2,060 | 0% | 89,000 | 777億3571万 | +3.36% | 15.88 | 1.74 |
| 05/02 | 2,070 | 2,070 | 2,049 | 2,060 | +0.24% | 59,300 | 777億3571万 | +3.41% | 15.88 | 1.74 |
| 05/01 | 2,049 | 2,070 | 2,046 | 2,055 | +0.83% | 86,600 | 775億4703万 | +3.37% | 15.84 | 1.73 |
| 04/28 | 2,001 | 2,038 | 1,996 | 2,038 | +3.24% | 152,500 | 769億552万 | +2.67% | 15.71 | 1.72 |
| 04/27 | 1,951 | 1,977 | 1,936 | 1,974 | +1.08% | 96,600 | 744億9043万 | -0.45% | 15.22 | 1.66 |
| 04/26 | 1,957 | 1,966 | 1,938 | 1,953 | -1.01% | 86,500 | 736億9798万 | -1.51% | 15.06 | 1.65 |
| 04/25 | 1,999 | 2,008 | 1,970 | 1,973 | -0.25% | 65,900 | 744億5270万 | -0.5% | 15.21 | 1.66 |
| 04/24 | 1,983 | 1,997 | 1,975 | 1,978 | +0.1% | 61,700 | 746億4138万 | -0.2% | 15.25 | 1.67 |
| 04/21 | 1,971 | 1,999 | 1,952 | 1,976 | +0.15% | 71,200 | 745億6590万 | -0.3% | 15.23 | 1.67 |
| 04/20 | 1,950 | 1,975 | 1,946 | 1,973 | +0.66% | 66,600 | 744億5270万 | -0.4% | 15.21 | 1.66 |
| 04/19 | 1,950 | 1,963 | 1,940 | 1,960 | +0.2% | 69,100 | 739億6213万 | -1.16% | 15.11 | 1.65 |
| 04/18 | 1,969 | 1,970 | 1,937 | 1,956 | -0.96% | 89,000 | 738億1119万 | -1.41% | 15.08 | 1.65 |
| 04/17 | 1,985 | 1,986 | 1,965 | 1,975 | -0.05% | 69,100 | 745億2817万 | -0.55% | 15.23 | 1.67 |
| 04/14 | 1,976 | 1,986 | 1,965 | 1,976 | +0.82% | 64,900 | 745億6590万 | -0.75% | 15.23 | 1.67 |
| 04/13 | 1,950 | 1,977 | 1,935 | 1,960 | +0.36% | 92,100 | 739億6213万 | -1.75% | 15.11 | 1.65 |
| 04/12 | 1,951 | 1,966 | 1,949 | 1,953 | -0.66% | 64,300 | 736億9798万 | -2.35% | 15.06 | 1.65 |
| 04/11 | 1,982 | 1,994 | 1,955 | 1,966 | +0.15% | 51,700 | 741億8855万 | -1.85% | 15.16 | 1.66 |
| 04/10 | 1,970 | 1,976 | 1,946 | 1,963 | +0.31% | 72,000 | 740億7534万 | -2.14% | 15.13 | 1.66 |
| 04/07 | 1,969 | 1,982 | 1,950 | 1,957 | -1.51% | 68,800 | 738億4892万 | -2.59% | 15.09 | 1.65 |
| 04/06 | 1,950 | 1,995 | 1,940 | 1,987 | +0.61% | 140,700 | 749億8100万 | -1.19% | 15.32 | 1.68 |
| 04/05 | 1,990 | 2,001 | 1,971 | 1,975 | -1.45% | 107,600 | 745億2817万 | -1.94% | 15.23 | 1.67 |
| 04/04 | 2,027 | 2,035 | 1,998 | 2,004 | -2.05% | 136,600 | 756億2251万 | -0.64% | 15.45 | 1.69 |
| 04/03 | 2,089 | 2,095 | 2,042 | 2,046 | -1.45% | 71,400 | 772億741万 | +1.49% | 15.77 | 1.73 |
| 03/31 | 2,059 | 2,081 | 2,055 | 2,076 | +2.06% | 98,800 | 783億3948万 | +3.03% | 16 | 1.83 |
| 03/30 | 2,040 | 2,049 | 2,020 | 2,034 | +0.1% | 57,800 | 767億5458万 | +1.04% | 15.68 | 1.79 |
| 03/29 | 1,988 | 2,035 | 1,980 | 2,032 | +3.36% | 95,700 | 766億7911万 | +0.94% | 15.67 | 1.79 |
| 03/28 | 1,986 | 1,986 | 1,964 | 1,966 | -0.51% | 56,500 | 741億8855万 | -2.43% | 15.16 | 1.73 |
| 03/27 | 1,980 | 1,985 | 1,967 | 1,976 | +0.05% | 42,500 | 745億6590万 | -2.03% | 15.23 | 1.74 |
| 03/24 | 1,987 | 1,994 | 1,966 | 1,975 | -0.15% | 49,400 | 745億2817万 | -2.32% | 15.23 | 1.74 |
| 03/23 | 1,945 | 1,983 | 1,942 | 1,978 | +0.66% | 43,300 | 746億4138万 | -2.37% | 15.25 | 1.74 |
