PBR
2023/05/01~2023/09/25
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 |
09/25 | 761 | 761 | 748 | 749 | -1.45% | 247,400 | 914億4683万 | +1.49% | 11.55 | 1.89 |
09/22 | 760 | 763 | 754 | 760 | -0.91% | 243,500 | 927億8984万 | +3.4% | 11.72 | 1.92 |
09/21 | 771 | 776 | 760 | 767 | -0.65% | 312,200 | 936億4448万 | +4.78% | 11.83 | 1.94 |
09/20 | 778 | 785 | 770 | 772 | 0% | 344,300 | 942億5494万 | +5.9% | 11.91 | 1.95 |
09/19 | 757 | 773 | 757 | 772 | +2.8% | 330,200 | 942億5494万 | +6.34% | 11.91 | 1.95 |
09/15 | 765 | 778 | 751 | 751 | -1.7% | 1,845,100 | 916億9101万 | +3.87% | 11.58 | 1.9 |
09/14 | 740 | 764 | 739 | 764 | +3.24% | 615,600 | 932億7821万 | +5.96% | 11.79 | 1.93 |
09/13 | 739 | 742 | 736 | 740 | +0.82% | 193,200 | 903億4800万 | +3.06% | 11.41 | 1.87 |
09/12 | 735 | 744 | 731 | 734 | +0.55% | 273,900 | 896億1545万 | +2.51% | 11.32 | 1.86 |
09/11 | 729 | 738 | 727 | 730 | +0.27% | 197,000 | 891億2708万 | +2.24% | 11.26 | 1.85 |
09/08 | 730 | 737 | 727 | 728 | -0.41% | 195,500 | 888億8290万 | +2.1% | 11.23 | 1.84 |
09/07 | 732 | 738 | 731 | 731 | -0.41% | 185,200 | 892億4918万 | +2.67% | 11.28 | 1.85 |
09/06 | 730 | 738 | 725 | 734 | +0.82% | 307,300 | 896億1545万 | +3.23% | 11.32 | 1.86 |
09/05 | 727 | 734 | 724 | 728 | +0.41% | 208,800 | 888億8290万 | +2.54% | 11.23 | 1.84 |
09/04 | 729 | 733 | 724 | 725 | -0.14% | 325,000 | 885億1662万 | +2.11% | 11.18 | 1.83 |
09/01 | 724 | 729 | 720 | 726 | -0.14% | 196,300 | 886億3872万 | +2.25% | 11.2 | 1.84 |
08/31 | 726 | 732 | 722 | 727 | +0.14% | 200,300 | 887億6081万 | +2.39% | 11.21 | 1.84 |
08/30 | 735 | 739 | 724 | 726 | -0.82% | 612,100 | 886億3872万 | +2.4% | 11.2 | 1.84 |
08/29 | 728 | 734 | 726 | 732 | +0.83% | 200,500 | 893億7127万 | +3.1% | 11.29 | 1.85 |
08/28 | 725 | 733 | 725 | 726 | +0.55% | 202,600 | 886億3872万 | +2.4% | 11.2 | 1.84 |
08/25 | 717 | 724 | 713 | 722 | +0.28% | 289,200 | 881億5035万 | +1.83% | 11.14 | 1.83 |
08/24 | 726 | 726 | 716 | 720 | -0.83% | 196,800 | 879億617万 | +1.41% | 11.11 | 1.82 |
08/23 | 729 | 734 | 723 | 726 | -0.82% | 239,800 | 886億3872万 | +2.25% | 11.2 | 1.84 |
08/22 | 730 | 736 | 722 | 732 | +1.81% | 511,100 | 893億7127万 | +3.1% | 11.29 | 1.85 |
08/21 | 687 | 727 | 687 | 719 | +6.2% | 1,140,200 | 877億8407万 | +1.41% | 11.09 | 1.82 |
08/18 | 687 | 687 | 675 | 677 | -2.03% | 309,300 | 826億5621万 | -4.51% | 10.44 | 1.71 |
08/17 | 690 | 694 | 686 | 691 | -0.14% | 181,600 | 843億6550万 | -2.68% | 10.66 | 1.75 |
08/16 | 700 | 700 | 692 | 692 | -1.56% | 197,600 | 844億8759万 | -2.67% | 10.67 | 1.75 |
08/15 | 692 | 704 | 691 | 703 | +1.01% | 167,400 | 858億3060万 | -1.26% | 10.84 | 1.78 |
08/14 | 695 | 698 | 691 | 696 | +0.58% | 172,700 | 849億7596万 | -2.25% | 10.74 | 1.76 |
08/10 | 682 | 692 | 681 | 692 | +1.17% | 181,000 | 844億8759万 | -2.95% | 10.67 | 1.75 |
08/09 | 688 | 691 | 683 | 684 | -0.73% | 233,700 | 835億1086万 | -4.2% | 10.55 | 1.73 |
08/08 | 693 | 697 | 687 | 689 | -0.43% | 236,300 | 841億2132万 | -3.64% | 10.63 | 1.74 |
08/07 | 701 | 701 | 682 | 692 | -1.28% | 329,800 | 844億8759万 | -3.35% | 10.67 | 1.75 |
08/04 | 703 | 713 | 701 | 701 | -0.71% | 175,600 | 855億8642万 | -2.23% | 10.81 | 1.77 |
08/03 | 700 | 714 | 694 | 706 | +0.71% | 325,700 | 861億9688万 | -1.4% | 10.89 | 1.79 |
08/02 | 718 | 720 | 700 | 701 | -2.77% | 476,500 | 855億8642万 | -2.09% | 10.81 | 1.77 |
08/01 | 730 | 730 | 715 | 721 | -1.1% | 200,100 | 880億2826万 | +0.7% | 11.12 | 1.82 |
07/31 | 725 | 732 | 721 | 729 | +1.53% | 200,500 | 890億499万 | +1.96% | 11.25 | 1.84 |
07/28 | 714 | 721 | 707 | 718 | -0.14% | 345,700 | 876億6198万 | +0.56% | 11.08 | 1.82 |
07/27 | 711 | 719 | 708 | 719 | +0.84% | 170,200 | 877億8407万 | +0.84% | 11.09 | 1.82 |
07/26 | 733 | 733 | 711 | 713 | -3.78% | 779,300 | 870億5152万 | 0% | 11 | 1.8 |
07/25 | 729 | 742 | 726 | 741 | +2.35% | 247,700 | 904億7010万 | +4.07% | 11.43 | 1.87 |
07/24 | 729 | 731 | 722 | 724 | -0.14% | 132,000 | 883億9453万 | +1.83% | 11.17 | 1.83 |
07/21 | 729 | 730 | 724 | 725 | -0.55% | 132,100 | 885億1662万 | +2.26% | 11.18 | 1.83 |
07/20 | 729 | 734 | 727 | 729 | 0% | 103,100 | 890億499万 | +2.97% | 11.25 | 1.84 |
07/19 | 725 | 732 | 725 | 729 | +0.97% | 136,100 | 890億499万 | +3.4% | 11.25 | 1.84 |
07/18 | 720 | 731 | 718 | 722 | +1.12% | 231,400 | 881億5035万 | +2.7% | 11.14 | 1.83 |
07/14 | 716 | 724 | 714 | 714 | 0% | 154,900 | 871億7361万 | +1.85% | 11.01 | 1.81 |
07/13 | 707 | 714 | 705 | 714 | +0.99% | 95,200 | 871億7361万 | +2.15% | 11.01 | 1.81 |
07/12 | 714 | 714 | 707 | 707 | -0.84% | 183,000 | 863億1897万 | +1.43% | 10.91 | 1.79 |
07/11 | 710 | 716 | 710 | 713 | +0.28% | 118,000 | 870億5152万 | +2.59% | 11 | 1.8 |
07/10 | 711 | 715 | 708 | 711 | -0.28% | 233,700 | 868億734万 | +2.6% | 10.97 | 1.8 |
07/07 | 708 | 715 | 705 | 713 | -0.14% | 154,600 | 870億5152万 | +3.18% | 11 | 1.8 |
07/06 | 723 | 725 | 709 | 714 | -1.65% | 244,900 | 871億7361万 | +3.78% | 11.01 | 1.81 |
07/05 | 713 | 726 | 713 | 726 | +1.54% | 181,700 | 886億3872万 | +5.99% | 11.2 | 1.84 |
07/04 | 710 | 723 | 709 | 715 | +1.13% | 267,200 | 872億9571万 | +4.84% | 11.03 | 1.81 |
07/03 | 702 | 711 | 702 | 707 | +0.86% | 200,900 | 863億1897万 | +4.12% | 10.91 | 1.79 |
06/30 | 695 | 701 | 694 | 701 | +1.15% | 198,500 | 855億8642万 | +3.7% | 10.81 | 1.87 |
06/29 | 700 | 701 | 688 | 693 | -1.98% | 411,300 | 846億968万 | +2.97% | 10.68 | 1.85 |
06/28 | 702 | 707 | 699 | 707 | +1.43% | 418,300 | 863億1897万 | +5.37% | 10.89 | 1.89 |
06/27 | 702 | 703 | 693 | 697 | -0.71% | 236,500 | 850億9805万 | +4.34% | 10.74 | 1.86 |
06/26 | 704 | 707 | 698 | 702 | +0.29% | 167,900 | 857億851万 | +5.56% | 10.82 | 1.87 |
06/23 | 704 | 705 | 692 | 700 | +0.14% | 234,800 | 854億6433万 | +5.9% | 10.78 | 1.87 |
06/22 | 707 | 716 | 699 | 699 | -0.43% | 381,400 | 853億4224万 | +6.23% | 10.77 | 1.87 |
06/21 | 694 | 704 | 694 | 702 | +0.86% | 141,200 | 857億851万 | +7.18% | 10.82 | 1.87 |
06/20 | 713 | 713 | 692 | 696 | -1.42% | 296,200 | 849億7596万 | +6.75% | 10.72 | 1.86 |
06/19 | 699 | 711 | 696 | 706 | +2.17% | 373,500 | 861億9688万 | +8.78% | 10.88 | 1.88 |
06/16 | 684 | 693 | 682 | 691 | +1.02% | 274,400 | 843億6550万 | +6.97% | 10.65 | 1.84 |
06/15 | 675 | 689 | 672 | 684 | +1.48% | 315,200 | 835億1086万 | +6.21% | 10.54 | 1.83 |
06/14 | 673 | 675 | 670 | 674 | +1.05% | 142,400 | 822億8994万 | +4.98% | 10.38 | 1.8 |
06/13 | 670 | 670 | 667 | 667 | -0.15% | 125,200 | 814億3529万 | +4.22% | 10.28 | 1.78 |
06/12 | 665 | 671 | 663 | 668 | +0.75% | 179,400 | 815億5739万 | +4.54% | 10.29 | 1.78 |
06/09 | 660 | 663 | 658 | 663 | +0.61% | 136,300 | 809億4693万 | +3.92% | 10.21 | 1.77 |
06/08 | 655 | 660 | 655 | 659 | 0% | 130,500 | 804億5856万 | +3.45% | 10.15 | 1.76 |
06/07 | 664 | 664 | 655 | 659 | -0.45% | 205,500 | 804億5856万 | +3.62% | 10.15 | 1.76 |
06/06 | 656 | 662 | 651 | 662 | +0.61% | 176,400 | 808億2483万 | +4.42% | 10.2 | 1.77 |
06/05 | 665 | 666 | 654 | 658 | 0% | 292,800 | 803億3647万 | +4.11% | 10.14 | 1.76 |
06/02 | 638 | 658 | 638 | 658 | +3.13% | 377,100 | 803億3647万 | +4.44% | 10.14 | 1.76 |
06/01 | 639 | 644 | 636 | 638 | 0% | 129,400 | 778億9463万 | +1.43% | 9.83 | 1.7 |
05/31 | 639 | 640 | 634 | 638 | -0.47% | 244,500 | 778億9463万 | +1.59% | 9.83 | 1.7 |
05/30 | 634 | 642 | 634 | 641 | +1.58% | 175,000 | 782億6090万 | +2.4% | 9.88 | 1.71 |
05/29 | 635 | 638 | 630 | 631 | -0.32% | 168,200 | 770億3999万 | +0.96% | 9.72 | 1.68 |
05/26 | 634 | 635 | 628 | 633 | -0.47% | 204,800 | 772億8417万 | +1.44% | 9.75 | 1.69 |
05/25 | 627 | 645 | 624 | 636 | +1.44% | 338,200 | 776億5045万 | +2.09% | 9.8 | 1.7 |
05/24 | 623 | 629 | 622 | 627 | +0.8% | 185,300 | 765億5162万 | +0.64% | 9.66 | 1.67 |
05/23 | 626 | 629 | 620 | 622 | -0.48% | 166,200 | 759億4116万 | 0% | 9.58 | 1.66 |
05/22 | 619 | 626 | 619 | 625 | +0.97% | 122,800 | 763億743万 | +0.64% | 9.63 | 1.67 |
05/19 | 623 | 625 | 619 | 619 | -0.64% | 148,200 | 755億7488万 | -0.16% | 9.54 | 1.65 |
05/18 | 625 | 626 | 616 | 623 | -0.16% | 178,400 | 760億6325万 | +0.65% | 9.6 | 1.66 |
05/17 | 629 | 629 | 623 | 624 | -0.64% | 144,100 | 761億8534万 | +1.13% | 9.61 | 1.67 |
05/16 | 633 | 634 | 625 | 628 | -0.79% | 140,900 | 766億7371万 | +1.95% | 9.68 | 1.68 |
05/15 | 630 | 634 | 627 | 633 | +1.12% | 241,300 | 772億8417万 | +3.09% | 9.75 | 1.69 |
05/12 | 629 | 630 | 624 | 626 | -0.95% | 211,100 | 764億2953万 | +2.45% | 9.64 | 1.67 |
05/11 | 632 | 634 | 627 | 632 | -0.63% | 127,600 | 771億6208万 | +3.78% | 9.74 | 1.69 |
05/10 | 638 | 640 | 632 | 636 | +0.16% | 138,100 | 776億5045万 | +4.78% | 9.8 | 1.7 |
05/09 | 636 | 639 | 630 | 635 | -0.31% | 182,200 | 775億2835万 | +4.96% | 9.78 | 1.7 |
05/08 | 637 | 639 | 631 | 637 | 0% | 178,700 | 777億7254万 | +5.64% | 9.81 | 1.7 |
05/02 | 634 | 638 | 623 | 637 | +0.31% | 237,100 | 777億7254万 | +6.17% | 9.81 | 1.7 |
05/01 | 627 | 642 | 627 | 635 | +2.42% | 330,500 | 775億2835万 | +6.19% | 9.78 | 1.7 |