PBR
2023/05/24～2023/10/16
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 |
| 10/16 | 1,596 | 1,628 | 1,593 | 1,617 | +1.32% | 18,500 | 136億3975万 | +0.56% | 26.12 | 0.74 |
| 10/13 | 1,585 | 1,596 | 1,573 | 1,596 | +1.01% | 13,400 | 134億6261万 | -0.75% | 25.78 | 0.73 |
| 10/12 | 1,572 | 1,583 | 1,572 | 1,580 | +0.64% | 10,500 | 133億2765万 | -1.86% | 25.52 | 0.73 |
| 10/11 | 1,581 | 1,582 | 1,570 | 1,570 | -0.7% | 13,400 | 132億4330万 | -2.61% | 25.36 | 0.72 |
| 10/10 | 1,581 | 1,588 | 1,575 | 1,581 | -0.5% | 16,100 | 133億3609万 | -2.11% | 25.54 | 0.73 |
| 10/06 | 1,586 | 1,600 | 1,571 | 1,589 | +0.38% | 14,300 | 134億357万 | -1.67% | 25.67 | 0.73 |
| 10/05 | 1,564 | 1,588 | 1,564 | 1,583 | +1.21% | 16,100 | 133億5296万 | -2.04% | 25.57 | 0.73 |
| 10/04 | 1,580 | 1,587 | 1,561 | 1,564 | -1.39% | 20,000 | 131億9269万 | -3.16% | 25.26 | 0.72 |
| 10/03 | 1,593 | 1,598 | 1,586 | 1,586 | -0.44% | 12,200 | 133億7826万 | -1.86% | 25.62 | 0.73 |
| 10/02 | 1,601 | 1,610 | 1,593 | 1,593 | -0.31% | 8,800 | 134億3731万 | -1.36% | 25.73 | 0.73 |
| 09/29 | 1,610 | 1,612 | 1,592 | 1,598 | -0.75% | 10,900 | 134億7948万 | -0.99% | 25.81 | 0.73 |
| 09/28 | 1,620 | 1,620 | 1,606 | 1,610 | -0.31% | 5,800 | 135億8071万 | -0.19% | 26.01 | 0.74 |
| 09/27 | 1,616 | 1,616 | 1,600 | 1,615 | -0.31% | 11,700 | 136億2288万 | +0.37% | 26.09 | 0.74 |
| 09/26 | 1,618 | 1,621 | 1,612 | 1,620 | +0.12% | 7,000 | 136億6506万 | +0.93% | 26.17 | 0.74 |
| 09/25 | 1,616 | 1,621 | 1,609 | 1,618 | +1% | 8,200 | 136億4819万 | +0.94% | 26.14 | 0.74 |
| 09/22 | 1,610 | 1,617 | 1,601 | 1,602 | -0.56% | 12,900 | 135億1323万 | +0.06% | 25.88 | 0.74 |
| 09/21 | 1,620 | 1,628 | 1,611 | 1,611 | -0.56% | 7,900 | 135億8914万 | +0.69% | 26.02 | 0.74 |
| 09/20 | 1,631 | 1,631 | 1,620 | 1,620 | -0.98% | 8,500 | 136億6506万 | +1.31% | 26.17 | 0.74 |
| 09/19 | 1,630 | 1,636 | 1,628 | 1,636 | +0.37% | 5,800 | 138億2万 | +2.38% | 26.43 | 0.75 |
| 09/15 | 1,640 | 1,640 | 1,623 | 1,630 | -0.31% | 17,400 | 137億4941万 | +2.13% | 26.33 | 0.75 |
| 09/14 | 1,640 | 1,642 | 1,631 | 1,635 | +0.06% | 9,000 | 137億9159万 | +2.57% | 26.41 | 0.75 |
| 09/13 | 1,640 | 1,642 | 1,632 | 1,634 | -0.49% | 13,800 | 137億8315万 | +2.64% | 26.4 | 0.75 |
| 09/12 | 1,632 | 1,643 | 1,628 | 1,642 | +0.61% | 9,600 | 138億5063万 | +3.27% | 26.52 | 0.75 |
| 09/11 | 1,635 | 1,635 | 1,625 | 1,632 | 0% | 5,100 | 137億6628万 | +2.84% | 26.36 | 0.75 |
| 09/08 | 1,622 | 1,632 | 1,622 | 1,632 | +0.43% | 9,500 | 137億6628万 | +3.03% | 26.36 | 0.75 |
| 09/07 | 1,637 | 1,645 | 1,625 | 1,625 | -1.34% | 15,600 | 137億724万 | +2.78% | 26.25 | 0.75 |
| 09/06 | 1,641 | 1,649 | 1,630 | 1,647 | +0.61% | 17,700 | 138億9281万 | +4.24% | 26.61 | 0.76 |
| 09/05 | 1,631 | 1,643 | 1,620 | 1,637 | +0.74% | 18,600 | 138億846万 | +3.74% | 26.44 | 0.75 |
| 09/04 | 1,614 | 1,637 | 1,614 | 1,625 | +0.87% | 19,100 | 137億724万 | +3.11% | 26.25 | 0.75 |
| 09/01 | 1,597 | 1,615 | 1,592 | 1,611 | +1.19% | 19,400 | 135億8914万 | +2.42% | 26.02 | 0.74 |
| 08/31 | 1,573 | 1,595 | 1,573 | 1,592 | +1.27% | 10,600 | 134億2887万 | +1.21% | 25.72 | 0.72 |
| 08/30 | 1,578 | 1,585 | 1,572 | 1,572 | -0.06% | 8,800 | 132億6017万 | -0.06% | 25.39 | 0.71 |
| 08/29 | 1,559 | 1,576 | 1,559 | 1,573 | +0.25% | 6,600 | 132億6860万 | 0% | 25.41 | 0.71 |
| 08/28 | 1,565 | 1,573 | 1,555 | 1,569 | +0.26% | 7,800 | 132億3486万 | -0.32% | 25.35 | 0.71 |
| 08/25 | 1,560 | 1,578 | 1,558 | 1,565 | +0.26% | 16,900 | 132億112万 | -0.51% | 25.28 | 0.71 |
| 08/24 | 1,532 | 1,568 | 1,528 | 1,561 | +2.16% | 16,400 | 131億6738万 | -0.7% | 25.22 | 0.71 |
| 08/23 | 1,512 | 1,535 | 1,512 | 1,528 | +1.06% | 19,700 | 128億8902万 | -2.8% | 24.68 | 0.69 |
| 08/22 | 1,582 | 1,582 | 1,498 | 1,512 | -3.69% | 63,700 | 127億5406万 | -3.88% | 24.42 | 0.68 |
| 08/21 | 1,563 | 1,586 | 1,563 | 1,570 | +0.06% | 10,500 | 132億4330万 | -0.25% | 25.36 | 0.71 |
| 08/18 | 1,574 | 1,580 | 1,563 | 1,569 | -0.13% | 8,800 | 132億3486万 | -0.25% | 25.35 | 0.71 |
| 08/17 | 1,584 | 1,584 | 1,568 | 1,571 | -0.82% | 9,900 | 132億5173万 | -0.13% | 25.38 | 0.71 |
| 08/16 | 1,592 | 1,592 | 1,584 | 1,584 | -0.38% | 5,200 | 133億6139万 | +0.76% | 25.59 | 0.72 |
| 08/15 | 1,598 | 1,598 | 1,584 | 1,590 | +0.25% | 6,200 | 134億1200万 | +1.15% | 25.68 | 0.72 |
| 08/14 | 1,590 | 1,598 | 1,583 | 1,586 | -0.5% | 8,600 | 133億7826万 | +0.95% | 25.62 | 0.72 |
| 08/10 | 1,582 | 1,595 | 1,576 | 1,594 | +0.76% | 8,100 | 134億4574万 | +1.46% | 25.75 | 0.72 |
| 08/09 | 1,567 | 1,582 | 1,566 | 1,582 | +0.76% | 6,800 | 133億4452万 | +0.76% | 25.56 | 0.72 |
| 08/08 | 1,581 | 1,581 | 1,570 | 1,570 | -0.19% | 7,200 | 132億4330万 | -0.06% | 25.36 | 0.71 |
| 08/07 | 1,565 | 1,584 | 1,565 | 1,573 | +0.38% | 8,800 | 132億6860万 | +0.06% | 25.41 | 0.71 |
| 08/04 | 1,559 | 1,568 | 1,559 | 1,567 | +0.51% | 8,200 | 132億1799万 | -0.38% | 25.31 | 0.71 |
| 08/03 | 1,580 | 1,580 | 1,559 | 1,559 | -1.45% | 15,300 | 131億5051万 | -0.89% | 25.18 | 0.71 |
| 08/02 | 1,599 | 1,599 | 1,580 | 1,582 | -1.25% | 13,500 | 133億4452万 | +0.44% | 25.56 | 0.72 |
| 08/01 | 1,594 | 1,604 | 1,592 | 1,602 | +0.82% | 7,800 | 135億1323万 | +1.65% | 25.88 | 0.73 |
| 07/31 | 1,581 | 1,594 | 1,570 | 1,589 | +1.92% | 12,400 | 134億357万 | +0.82% | 25.67 | 0.72 |
| 07/28 | 1,604 | 1,604 | 1,552 | 1,559 | -2.93% | 66,900 | 131億5051万 | -1.08% | 25.18 | 0.71 |
| 07/27 | 1,589 | 1,615 | 1,583 | 1,606 | +1.07% | 20,700 | 135億4697万 | +1.71% | 25.94 | 0.73 |
| 07/26 | 1,581 | 1,593 | 1,572 | 1,589 | +0.13% | 11,500 | 134億357万 | +0.63% | 25.67 | 0.72 |
| 07/25 | 1,586 | 1,590 | 1,571 | 1,587 | +0.38% | 10,800 | 133億8670万 | +0.44% | 25.64 | 0.72 |
| 07/24 | 1,549 | 1,595 | 1,541 | 1,581 | +2.6% | 27,100 | 133億3609万 | 0% | 25.54 | 0.72 |
| 07/21 | 1,547 | 1,548 | 1,535 | 1,541 | -0.06% | 14,800 | 129億9868万 | -2.53% | 24.89 | 0.7 |
| 07/20 | 1,557 | 1,558 | 1,537 | 1,542 | -0.96% | 19,100 | 130億711万 | -2.65% | 24.91 | 0.7 |
| 07/19 | 1,561 | 1,561 | 1,547 | 1,557 | +0.26% | 7,600 | 131億3364万 | -1.83% | 25.15 | 0.71 |
| 07/18 | 1,549 | 1,564 | 1,539 | 1,553 | +0.26% | 15,700 | 130億9990万 | -2.2% | 25.09 | 0.7 |
| 07/14 | 1,540 | 1,555 | 1,528 | 1,549 | +0.19% | 16,800 | 130億6616万 | -2.64% | 25.02 | 0.7 |
| 07/13 | 1,555 | 1,555 | 1,522 | 1,546 | -0.58% | 33,000 | 130億4085万 | -2.89% | 24.97 | 0.7 |
| 07/12 | 1,566 | 1,571 | 1,555 | 1,555 | -0.64% | 17,000 | 131億1677万 | -2.39% | 25.12 | 0.7 |
| 07/11 | 1,573 | 1,578 | 1,564 | 1,565 | -0.51% | 13,900 | 132億112万 | -1.82% | 25.28 | 0.71 |
| 07/10 | 1,571 | 1,580 | 1,569 | 1,573 | +0.13% | 13,000 | 132億6860万 | -1.32% | 25.41 | 0.71 |
| 07/07 | 1,575 | 1,583 | 1,567 | 1,571 | -0.51% | 14,800 | 132億5173万 | -1.57% | 25.38 | 0.71 |
| 07/06 | 1,580 | 1,588 | 1,575 | 1,579 | -0.38% | 10,500 | 133億1922万 | -1.19% | 25.51 | 0.72 |
| 07/05 | 1,589 | 1,590 | 1,577 | 1,585 | -0.31% | 24,900 | 133億6983万 | -0.94% | 25.6 | 0.72 |
| 07/04 | 1,599 | 1,602 | 1,590 | 1,590 | -0.56% | 10,100 | 134億1200万 | -0.75% | 25.68 | 0.72 |
| 07/03 | 1,590 | 1,601 | 1,589 | 1,599 | +0.63% | 14,100 | 134億8792万 | -0.44% | 25.83 | 0.72 |
| 06/30 | 1,580 | 1,595 | 1,580 | 1,589 | +0.19% | 12,200 | 134億357万 | -1.55% | 25.67 | 0.72 |
| 06/29 | 1,596 | 1,600 | 1,579 | 1,586 | -1.18% | 21,100 | 133億7826万 | -2.22% | 25.62 | 0.72 |
| 06/28 | 1,596 | 1,605 | 1,594 | 1,605 | +0.19% | 11,800 | 135億3853万 | -1.53% | 25.93 | 0.73 |
| 06/27 | 1,600 | 1,603 | 1,593 | 1,602 | +0.19% | 9,100 | 135億1323万 | -2.14% | 25.88 | 0.73 |
| 06/26 | 1,600 | 1,608 | 1,591 | 1,599 | -0.06% | 10,200 | 134億8792万 | -2.74% | 25.83 | 0.72 |
| 06/23 | 1,617 | 1,619 | 1,590 | 1,600 | -1.05% | 18,000 | 134億9636万 | -3.09% | 25.85 | 0.72 |
| 06/22 | 1,610 | 1,628 | 1,610 | 1,617 | -0.31% | 14,300 | 136億3975万 | -2.53% | 26.12 | 0.73 |
| 06/21 | 1,605 | 1,622 | 1,605 | 1,622 | +1.06% | 15,900 | 136億8193万 | -2.58% | 26.2 | 0.73 |
| 06/20 | 1,600 | 1,608 | 1,593 | 1,605 | +0.06% | 12,400 | 135億3853万 | -4.01% | 25.93 | 0.73 |
| 06/19 | 1,602 | 1,611 | 1,593 | 1,604 | +0.06% | 12,900 | 135億3010万 | -4.47% | 25.91 | 0.73 |
| 06/16 | 1,609 | 1,609 | 1,588 | 1,603 | +0.5% | 13,000 | 135億2166万 | -4.92% | 25.89 | 0.73 |
| 06/15 | 1,604 | 1,608 | 1,595 | 1,595 | -0.68% | 12,200 | 134億5418万 | -5.84% | 25.77 | 0.72 |
| 06/14 | 1,609 | 1,618 | 1,596 | 1,606 | -0.19% | 13,700 | 135億4697万 | -5.58% | 25.94 | 0.73 |
| 06/13 | 1,616 | 1,624 | 1,603 | 1,609 | -0.25% | 19,500 | 135億7227万 | -5.85% | 25.99 | 0.73 |
| 06/12 | 1,587 | 1,613 | 1,584 | 1,613 | +2.35% | 26,400 | 136億601万 | -6% | 26.06 | 0.73 |
| 06/09 | 1,568 | 1,582 | 1,568 | 1,576 | +0.51% | 21,800 | 132億9391万 | -8.53% | 25.46 | 0.71 |
| 06/08 | 1,593 | 1,595 | 1,559 | 1,568 | -0.63% | 35,500 | 132億2643万 | -9.42% | 25.33 | 0.71 |
| 06/07 | 1,573 | 1,599 | 1,573 | 1,578 | +0.38% | 45,800 | 133億1078万 | -9.31% | 25.49 | 0.71 |
| 06/06 | 1,611 | 1,611 | 1,560 | 1,572 | -3.26% | 75,000 | 132億6017万 | -10.12% | 25.39 | 0.71 |
| 06/05 | 1,631 | 1,660 | 1,616 | 1,625 | +0.81% | 43,200 | 137億724万 | -7.57% | 26.25 | 0.74 |
| 06/02 | 1,661 | 1,661 | 1,610 | 1,612 | -1.47% | 51,700 | 135億9758万 | -8.56% | 26.04 | 0.73 |
| 06/01 | 1,645 | 1,665 | 1,631 | 1,636 | -0.67% | 45,200 | 138億2万 | -7.52% | 26.43 | 0.74 |
| 05/31 | 1,683 | 1,683 | 1,641 | 1,647 | -2.66% | 83,600 | 138億9281万 | -7.16% | 36.01 | 0.77 |
| 05/30 | 1,703 | 1,720 | 1,665 | 1,692 | -5.79% | 197,000 | 142億7240万 | -4.84% | 36.99 | 0.79 |
| 05/29 | 1,793 | 1,800 | 1,782 | 1,796 | +0.67% | 235,800 | 151億4966万 | +0.9% | 39.27 | 0.84 |
| 05/26 | 1,782 | 1,786 | 1,782 | 1,784 | +0.06% | 58,900 | 150億4844万 | +0.39% | 39 | 0.83 |
| 05/25 | 1,779 | 1,786 | 1,779 | 1,783 | +0.17% | 35,700 | 150億4000万 | +0.45% | 38.98 | 0.83 |
| 05/24 | 1,781 | 1,783 | 1,779 | 1,780 | 0% | 27,700 | 150億1470万 | +0.34% | 38.92 | 0.83 |
