PBR
2023/05/10~2023/09/29
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 |
09/29 | 193 | 196 | 193 | 195 | 0% | 7,300 | 29億752万 | +1.56% | - | 7.4 |
09/28 | 195 | 196 | 192 | 195 | -0.51% | 15,900 | 29億752万 | +2.09% | - | 7.4 |
09/27 | 195 | 196 | 187 | 196 | -0.51% | 19,000 | 29億2243万 | +2.62% | - | 7.44 |
09/26 | 199 | 199 | 195 | 197 | -1.01% | 19,000 | 29億3734万 | +3.14% | - | 7.47 |
09/25 | 196 | 199 | 194 | 199 | +1.53% | 33,700 | 29億6716万 | +4.74% | - | 7.55 |
09/22 | 192 | 197 | 191 | 196 | +2.08% | 41,900 | 29億2243万 | +3.7% | - | 7.44 |
09/21 | 190 | 192 | 189 | 192 | +1.05% | 21,000 | 28億6279万 | +1.59% | - | 7.28 |
09/20 | 191 | 192 | 190 | 190 | -2.06% | 25,500 | 28億3297万 | +1.06% | - | 7.21 |
09/19 | 191 | 195 | 186 | 194 | +3.19% | 40,100 | 28億9261万 | +3.19% | - | 7.36 |
09/15 | 189 | 190 | 184 | 188 | 0% | 28,800 | 28億315万 | 0% | - | 7.13 |
09/14 | 191 | 191 | 186 | 188 | 0% | 15,600 | 28億315万 | 0% | - | 7.13 |
09/13 | 190 | 194 | 184 | 188 | -2.08% | 63,300 | 28億315万 | -0.53% | - | 7.13 |
09/12 | 193 | 194 | 191 | 192 | +0.52% | 11,500 | 28億6279万 | +1.59% | - | 7.28 |
09/11 | 194 | 194 | 191 | 191 | -1.04% | 11,800 | 28億4788万 | +1.06% | - | 7.25 |
09/08 | 191 | 194 | 191 | 193 | 0% | 11,400 | 28億7770万 | +1.58% | - | 7.32 |
09/07 | 194 | 194 | 191 | 193 | -0.52% | 13,700 | 28億7770万 | +1.58% | - | 7.32 |
09/06 | 194 | 194 | 190 | 194 | 0% | 17,100 | 28億9261万 | +2.11% | - | 7.36 |
09/05 | 191 | 194 | 189 | 194 | +2.65% | 51,200 | 28億9261万 | +2.11% | - | 7.36 |
09/04 | 187 | 190 | 186 | 189 | +0.53% | 12,400 | 28億1806万 | -0.53% | - | 7.17 |
09/01 | 188 | 190 | 187 | 188 | 0% | 10,900 | 28億315万 | -1.05% | - | 7.13 |
08/31 | 187 | 190 | 186 | 188 | -0.53% | 9,700 | 28億315万 | -1.05% | - | 7.13 |
08/30 | 189 | 190 | 186 | 189 | -0.53% | 21,500 | 28億1806万 | -1.05% | - | 7.17 |
08/29 | 186 | 191 | 186 | 190 | +2.7% | 34,400 | 28億3297万 | -0.52% | - | 7.21 |
08/28 | 188 | 188 | 185 | 185 | -1.6% | 10,900 | 27億5841万 | -3.65% | - | 7.02 |
08/25 | 189 | 190 | 186 | 188 | -0.53% | 7,500 | 28億315万 | -2.08% | - | 7.13 |
08/24 | 189 | 189 | 182 | 189 | -1.05% | 37,400 | 28億1806万 | -1.56% | - | 7.17 |
08/23 | 183 | 191 | 181 | 191 | +4.37% | 19,200 | 28億4788万 | -1.04% | - | 7.25 |
08/22 | 185 | 185 | 183 | 183 | 0% | 8,400 | 27億2859万 | -5.18% | - | 6.94 |
08/21 | 180 | 184 | 179 | 183 | +2.81% | 34,800 | 27億2859万 | -5.67% | - | 6.94 |
08/18 | 182 | 182 | 177 | 178 | -2.2% | 44,200 | 26億5404万 | -8.25% | - | 6.75 |
08/17 | 185 | 185 | 182 | 182 | -1.09% | 47,000 | 27億1368万 | -6.67% | - | 6.9 |
08/16 | 189 | 189 | 183 | 184 | -1.6% | 47,200 | 27億4350万 | -6.12% | - | 6.98 |
08/15 | 187 | 189 | 186 | 187 | -0.53% | 45,600 | 27億8823万 | -5.08% | - | 7.09 |
08/14 | 197 | 197 | 186 | 188 | -4.08% | 222,300 | 28億315万 | -4.57% | - | 7.13 |
08/10 | 197 | 197 | 192 | 196 | -0.51% | 52,400 | 29億2243万 | -0.51% | - | 7.44 |
08/09 | 197 | 198 | 195 | 197 | 0% | 12,700 | 29億3734万 | -0.51% | - | 7.47 |
08/08 | 199 | 199 | 195 | 197 | -1.01% | 19,200 | 29億3734万 | -0.51% | - | 7.47 |
08/07 | 195 | 199 | 195 | 199 | +2.58% | 33,800 | 29億6716万 | +0.51% | - | 7.55 |
08/04 | 196 | 196 | 193 | 194 | +0.52% | 7,400 | 28億9261万 | -2.02% | - | 7.36 |
08/03 | 193 | 195 | 193 | 193 | -0.52% | 20,700 | 28億7770万 | -2.53% | - | 7.32 |
08/02 | 196 | 197 | 194 | 194 | -1.02% | 23,900 | 28億9261万 | -2.02% | - | 7.36 |
08/01 | 194 | 198 | 194 | 196 | +1.03% | 25,800 | 29億2243万 | -1.01% | - | 7.44 |
07/31 | 198 | 198 | 190 | 194 | -1.02% | 133,300 | 28億9261万 | -2.02% | - | 7.36 |
07/28 | 199 | 199 | 195 | 196 | -1.51% | 95,300 | 29億2243万 | -1.01% | - | 7.44 |
07/27 | 200 | 201 | 199 | 199 | -0.5% | 9,600 | 29億6716万 | +0.51% | - | 7.55 |
07/26 | 198 | 200 | 197 | 200 | +1.01% | 12,400 | 29億8207万 | +0.5% | - | 7.59 |
07/25 | 201 | 201 | 198 | 198 | 0% | 12,300 | 29億5225万 | -0.5% | - | 7.51 |
07/24 | 199 | 200 | 198 | 198 | +0.51% | 13,600 | 29億5225万 | -1% | - | 7.51 |
07/21 | 199 | 199 | 197 | 197 | 0% | 33,500 | 29億3734万 | -1.5% | - | 7.47 |
07/20 | 200 | 200 | 197 | 197 | -0.51% | 41,000 | 29億3734万 | -1.5% | - | 7.47 |
07/19 | 197 | 200 | 197 | 198 | 0% | 31,800 | 29億5225万 | -1% | - | 7.51 |
07/18 | 199 | 200 | 197 | 198 | -1% | 26,000 | 29億5225万 | -1% | - | 7.51 |
07/14 | 198 | 205 | 198 | 200 | +2.04% | 117,100 | 29億8207万 | -0.5% | - | 7.59 |
07/13 | 198 | 204 | 190 | 196 | 0% | 218,700 | 29億2243万 | -2.49% | - | 7.44 |
07/12 | 200 | 202 | 194 | 196 | -0.51% | 206,500 | 29億2243万 | -2.49% | - | 7.44 |
07/11 | 206 | 230 | 196 | 197 | -5.29% | 1,915,700 | 29億3734万 | -1.99% | - | 7.47 |
07/10 | 204 | 209 | 203 | 208 | +3.48% | 126,300 | 31億135万 | +2.97% | - | 7.89 |
07/07 | 195 | 204 | 195 | 201 | +1.52% | 161,400 | 29億9698万 | 0% | - | 7.62 |
07/06 | 200 | 200 | 196 | 198 | -0.5% | 50,300 | 29億5225万 | -1.49% | - | 7.51 |
07/05 | 201 | 201 | 198 | 199 | -1% | 31,200 | 29億6716万 | -1% | - | 7.55 |
07/04 | 197 | 201 | 197 | 201 | +1.52% | 17,800 | 29億9698万 | -0.5% | - | 7.62 |
07/03 | 200 | 201 | 197 | 198 | 0% | 43,700 | 29億5225万 | -1.98% | - | 7.51 |
06/30 | 195 | 199 | 195 | 198 | +1.02% | 29,000 | 29億5225万 | -1.98% | - | 6.58 |
06/29 | 197 | 199 | 195 | 196 | +1.03% | 30,600 | 29億2243万 | -2.97% | - | 6.52 |
06/28 | 193 | 196 | 193 | 194 | 0% | 35,800 | 28億9261万 | -3.96% | - | 6.45 |
06/27 | 198 | 198 | 193 | 194 | -2.02% | 76,900 | 28億9261万 | -4.43% | - | 6.45 |
06/26 | 199 | 200 | 197 | 198 | -1% | 60,300 | 29億5225万 | -2.46% | - | 6.59 |
06/23 | 203 | 204 | 198 | 200 | -1.48% | 191,600 | 29億8207万 | -2.44% | - | 6.65 |
06/22 | 205 | 207 | 202 | 203 | -0.98% | 59,700 | 30億2680万 | -0.98% | - | 6.75 |
06/21 | 208 | 210 | 205 | 205 | -1.44% | 67,100 | 30億5662万 | +0.49% | - | 6.82 |
06/20 | 209 | 211 | 207 | 208 | -0.95% | 96,900 | 31億135万 | +1.96% | - | 6.92 |
06/19 | 203 | 210 | 203 | 210 | +2.94% | 141,300 | 31億3117万 | +3.45% | - | 6.99 |
06/16 | 201 | 205 | 200 | 204 | +2% | 64,700 | 30億4171万 | +0.49% | - | 6.79 |
06/15 | 202 | 203 | 200 | 200 | -1.48% | 93,000 | 29億8207万 | -0.99% | - | 6.65 |
06/14 | 207 | 207 | 202 | 203 | -0.98% | 41,000 | 30億2680万 | +0.5% | - | 6.75 |
06/13 | 203 | 207 | 203 | 205 | +0.99% | 36,400 | 30億5662万 | +1.49% | - | 6.82 |
06/12 | 203 | 205 | 201 | 203 | +1.5% | 62,200 | 30億2680万 | 0% | - | 6.75 |
06/09 | 204 | 204 | 200 | 200 | -0.99% | 65,400 | 29億8207万 | -1.48% | - | 6.65 |
06/08 | 204 | 206 | 202 | 202 | -2.42% | 69,800 | 30億1189万 | -0.49% | - | 6.72 |
06/07 | 207 | 207 | 201 | 207 | +1.47% | 147,500 | 30億8644万 | +1.47% | - | 6.89 |
06/06 | 203 | 215 | 202 | 204 | +0.99% | 173,200 | 30億4171万 | 0% | - | 6.79 |
06/05 | 205 | 205 | 200 | 202 | 0% | 139,600 | 30億1189万 | -0.98% | - | 6.72 |
06/02 | 202 | 206 | 199 | 202 | +0.5% | 183,800 | 30億1189万 | -1.94% | - | 6.72 |
06/01 | 209 | 227 | 200 | 201 | 0% | 720,600 | 29億9698万 | -2.9% | - | 6.69 |
05/31 | 201 | 202 | 199 | 201 | 0% | 52,800 | 29億9698万 | -3.37% | - | 6.69 |
05/30 | 200 | 204 | 198 | 201 | -0.5% | 88,800 | 29億9698万 | -2.9% | - | 6.69 |
05/29 | 202 | 203 | 199 | 202 | +2.54% | 60,800 | 30億1189万 | -2.42% | - | 6.72 |
05/26 | 202 | 207 | 196 | 197 | -2.96% | 226,200 | 29億3734万 | -4.37% | - | 6.55 |
05/25 | 208 | 212 | 202 | 203 | -2.4% | 221,700 | 30億2680万 | -1.46% | - | 6.75 |
05/24 | 212 | 215 | 207 | 208 | -1.42% | 183,100 | 31億135万 | +0.97% | - | 6.92 |
05/23 | 230 | 232 | 208 | 211 | -9.05% | 858,100 | 31億4608万 | +2.43% | - | 7.02 |
05/22 | 218 | 247 | 218 | 232 | +9.95% | 4,193,300 | 34億5920万 | +13.17% | - | 7.72 |
05/19 | 194 | 224 | 193 | 211 | +11.64% | 3,205,700 | 31億4608万 | +3.43% | - | 7.02 |
05/18 | 192 | 194 | 189 | 189 | -0.53% | 65,400 | 28億1806万 | -6.9% | - | 6.29 |
05/17 | 194 | 196 | 190 | 190 | -2.06% | 108,800 | 28億3297万 | -6.86% | - | 6.32 |
05/16 | 194 | 198 | 193 | 194 | 0% | 84,600 | 28億9261万 | -4.9% | - | 6.45 |
05/15 | 192 | 198 | 189 | 194 | 0% | 218,100 | 28億9261万 | -5.37% | - | 6.45 |
05/12 | 203 | 203 | 194 | 194 | -4.43% | 404,900 | 28億9261万 | -5.37% | - | 6.45 |
05/11 | 205 | 207 | 202 | 203 | -1.46% | 200,600 | 30億2680万 | -1.46% | - | 6.75 |
05/10 | 207 | 207 | 203 | 206 | -1.44% | 247,600 | 30億7153万 | 0% | - | 6.85 |