PBR
2023/02/14~2023/07/11
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 |
07/11 | 780 | 780 | 770 | 770 | -1.28% | 400 | 42億3500万 | +2.12% | 21.5 | 0.79 |
07/10 | 781 | 781 | 770 | 780 | +1.17% | 500 | 42億9000万 | +3.59% | 21.78 | 0.8 |
07/07 | 789 | 789 | 765 | 771 | +0.13% | 3,300 | 42億4050万 | +2.66% | 21.53 | 0.79 |
07/06 | 768 | 770 | 767 | 770 | +0.92% | 1,200 | 42億3500万 | +2.67% | 21.5 | 0.79 |
07/05 | 761 | 763 | 761 | 763 | +0.39% | 600 | 41億9650万 | +1.87% | 21.3 | 0.78 |
07/04 | 752 | 760 | 752 | 760 | +0.53% | 1,500 | 41億8000万 | +1.6% | 21.22 | 0.78 |
07/03 | 756 | 756 | 753 | 756 | +0.13% | 1,100 | 41億5800万 | +1.07% | 21.11 | 0.78 |
06/30 | 758 | 758 | 752 | 755 | -0.4% | 700 | 41億5250万 | +0.94% | 21.08 | 0.79 |
06/29 | 752 | 758 | 751 | 758 | +1.07% | 1,400 | 41億6900万 | +1.2% | 21.16 | 0.79 |
06/28 | 749 | 750 | 748 | 750 | +0.13% | 700 | 41億2500万 | +0.13% | 20.94 | 0.78 |
06/27 | 750 | 750 | 749 | 749 | -0.13% | 200 | 41億1950万 | -0.13% | 20.91 | 0.78 |
06/26 | 749 | 750 | 749 | 750 | -0.27% | 1,900 | 41億2500万 | 0% | 20.94 | 0.78 |
06/23 | 753 | 753 | 752 | 752 | -0.13% | 1,200 | 41億3600万 | +0.27% | 21 | 0.78 |
06/22 | 751 | 753 | 750 | 753 | 0% | 600 | 41億4150万 | +0.4% | 21.02 | 0.78 |
06/21 | 754 | 754 | 748 | 753 | +0.53% | 1,600 | 41億4150万 | +0.27% | 21.02 | 0.78 |
06/20 | 744 | 749 | 744 | 749 | +0.67% | 1,200 | 41億1950万 | -0.27% | 20.91 | 0.78 |
06/19 | 746 | 746 | 744 | 744 | -0.53% | 400 | 40億9200万 | -1.06% | 20.77 | 0.77 |
06/16 | 748 | 748 | 748 | 748 | +0.13% | 200 | 41億1400万 | -0.66% | 20.88 | 0.78 |
06/15 | 740 | 747 | 740 | 747 | +0.95% | 800 | 41億850万 | -1.06% | 20.86 | 0.78 |
06/14 | 750 | 750 | 738 | 740 | -0.94% | 4,800 | 40億7000万 | -2.89% | 20.66 | 0.77 |
06/13 | 751 | 751 | 747 | 747 | -0.66% | 800 | 41億850万 | -2.1% | 20.86 | 0.78 |
06/12 | 747 | 754 | 747 | 752 | +0.67% | 1,500 | 41億3600万 | -1.57% | 21 | 0.78 |
06/09 | 749 | 749 | 747 | 747 | +0.95% | 1,100 | 41億850万 | -2.23% | 20.86 | 0.78 |
06/08 | 741 | 742 | 740 | 740 | -0.4% | 800 | 40億7000万 | -3.27% | 20.66 | 0.77 |
06/07 | 740 | 743 | 740 | 743 | +0.27% | 700 | 40億8650万 | -3.13% | 20.74 | 0.77 |
06/06 | 741 | 741 | 740 | 741 | -0.13% | 800 | 40億7550万 | -3.39% | 20.69 | 0.77 |
06/05 | 748 | 748 | 741 | 742 | -0.27% | 500 | 40億8100万 | -3.39% | 20.72 | 0.77 |
06/02 | 739 | 744 | 739 | 744 | +0.68% | 700 | 40億9200万 | -3.25% | 20.77 | 0.77 |
06/01 | 749 | 749 | 737 | 739 | -1.07% | 5,000 | 40億6450万 | -4.03% | 20.63 | 0.77 |
05/31 | 755 | 755 | 742 | 747 | -1.32% | 5,000 | 41億850万 | -3.11% | 20.86 | 0.78 |
05/30 | 759 | 759 | 753 | 757 | -0.53% | 2,400 | 41億6350万 | -1.82% | 21.14 | 0.79 |
05/29 | 762 | 763 | 761 | 761 | -0.39% | 1,600 | 41億8550万 | -1.3% | 21.25 | 0.79 |
05/26 | 772 | 772 | 764 | 764 | -1.04% | 2,200 | 42億200万 | -0.91% | 21.33 | 0.79 |
05/25 | 759 | 772 | 759 | 772 | +1.45% | 4,700 | 42億4600万 | +0.26% | 21.55 | 0.8 |
05/24 | 753 | 783 | 747 | 761 | +1.2% | 18,700 | 41億8550万 | -1.04% | 21.25 | 0.79 |
05/23 | 753 | 755 | 750 | 752 | -0.13% | 2,900 | 41億3600万 | -2.21% | 21 | 0.78 |
05/22 | 756 | 757 | 751 | 753 | -0.66% | 3,800 | 41億4150万 | -1.95% | 21.02 | 0.78 |
05/19 | 765 | 765 | 753 | 758 | -0.52% | 4,400 | 41億6900万 | -1.3% | 21.16 | 0.79 |
05/18 | 766 | 770 | 759 | 762 | -0.52% | 9,700 | 41億9100万 | -0.78% | 21.28 | 0.79 |
05/17 | 792 | 792 | 762 | 766 | -1.42% | 16,600 | 42億1300万 | -0.13% | 21.39 | 0.8 |
05/16 | 787 | 852 | 773 | 777 | +0.65% | 49,100 | 42億7350万 | +1.3% | 21.69 | 0.81 |
05/15 | 810 | 827 | 759 | 772 | -1.03% | 73,200 | 42億4600万 | +0.92% | 21.55 | 0.8 |
05/12 | 1,035 | 1,060 | 780 | 780 | -16.13% | 200,300 | 42億9000万 | +1.96% | 21.78 | 0.81 |
05/11 | 815 | 930 | 815 | 930 | +19.23% | 53,000 | 51億1500万 | +21.73% | 25.97 | 0.97 |
05/10 | 760 | 839 | 751 | 780 | +2.63% | 16,900 | 42億9000万 | +3.17% | 21.78 | 0.81 |
05/09 | 758 | 763 | 751 | 760 | 0% | 3,900 | 41億8000万 | +0.66% | 21.22 | 0.79 |
05/08 | 784 | 784 | 751 | 760 | -1.81% | 6,200 | 41億8000万 | +0.53% | 21.22 | 0.79 |
05/02 | 781 | 843 | 772 | 774 | +0.13% | 10,400 | 42億5700万 | +2.38% | 21.61 | 0.8 |
05/01 | 755 | 815 | 755 | 773 | +2.38% | 19,300 | 42億5150万 | +2.25% | 21.58 | 0.8 |
04/28 | 763 | 763 | 755 | 755 | -1.18% | 200 | 41億5250万 | -0.13% | 21.08 | 0.79 |
04/27 | 764 | 764 | 764 | 764 | 0% | 100 | 42億200万 | +1.06% | 21.33 | 0.79 |
04/26 | 755 | 764 | 755 | 764 | +0.53% | 600 | 42億200万 | +1.06% | 21.33 | 0.79 |
04/25 | 760 | 760 | 760 | 760 | -0.13% | 700 | 41億8000万 | +0.53% | 21.22 | 0.79 |
04/24 | 759 | 761 | 757 | 761 | +0.79% | 600 | 41億8550万 | +0.66% | 21.25 | 0.79 |
04/21 | 755 | 755 | 755 | 755 | 0% | 500 | 41億5250万 | -0.13% | 21.08 | 0.79 |
04/20 | 754 | 755 | 754 | 755 | -0.13% | 300 | 41億5250万 | -0.26% | 21.08 | 0.79 |
04/18 | 752 | 756 | 752 | 756 | +0.8% | 200 | 41億5800万 | -0.13% | 21.11 | 0.79 |
04/17 | 750 | 750 | 750 | 750 | 0% | 100 | 41億2500万 | -0.92% | 20.94 | 0.78 |
04/14 | 750 | 750 | 749 | 750 | +0.27% | 800 | 41億2500万 | -1.06% | 20.94 | 0.78 |
04/13 | 748 | 748 | 748 | 748 | +0.13% | 100 | 41億1400万 | -1.32% | 20.88 | 0.78 |
04/12 | 748 | 748 | 747 | 747 | -0.13% | 200 | 41億850万 | -1.58% | 20.86 | 0.78 |
04/11 | 749 | 749 | 747 | 748 | -0.27% | 700 | 41億1400万 | -1.58% | 20.88 | 0.78 |
04/10 | 750 | 750 | 750 | 750 | +0.27% | 200 | 41億2500万 | -1.32% | 20.94 | 0.78 |
04/07 | 748 | 749 | 748 | 748 | +0.13% | 300 | 41億1400万 | -1.71% | 20.88 | 0.78 |
04/06 | 748 | 748 | 747 | 747 | -0.27% | 400 | 41億850万 | -1.97% | 20.86 | 0.78 |
04/05 | 749 | 749 | 749 | 749 | -0.66% | 100 | 41億1950万 | -1.71% | 20.91 | 0.78 |
04/04 | 754 | 754 | 754 | 754 | +0.53% | 300 | 41億4700万 | -1.05% | 21.05 | 0.78 |
04/03 | 750 | 750 | 750 | 750 | +0.4% | 200 | 41億2500万 | -1.57% | 20.94 | 0.78 |
03/31 | 744 | 747 | 744 | 747 | -0.27% | 1,100 | 41億850万 | -1.97% | 12.41 | 0.77 |
03/30 | 741 | 749 | 741 | 749 | -3.35% | 2,100 | 41億1950万 | -1.83% | 12.45 | 0.77 |
03/29 | 770 | 775 | 770 | 775 | +0.78% | 900 | 42億6250万 | +1.57% | 12.88 | 0.8 |
03/28 | 770 | 770 | 769 | 769 | -0.13% | 300 | 42億2950万 | +0.92% | 12.78 | 0.79 |
03/27 | 768 | 770 | 767 | 770 | +0.26% | 700 | 42億3500万 | +1.05% | 12.8 | 0.79 |
03/24 | 769 | 769 | 768 | 768 | +0.13% | 800 | 42億2400万 | +0.79% | 12.76 | 0.79 |
03/23 | 765 | 767 | 765 | 767 | +0.26% | 1,700 | 42億1850万 | +0.79% | 12.75 | 0.79 |
03/22 | 764 | 765 | 764 | 765 | +0.13% | 600 | 42億750万 | +0.53% | 12.71 | 0.79 |
03/20 | 760 | 764 | 759 | 764 | +0.66% | 300 | 42億200万 | +0.39% | 12.7 | 0.79 |
03/17 | 766 | 770 | 759 | 759 | -0.91% | 1,100 | 41億7450万 | -0.13% | 12.61 | 0.78 |
03/16 | 766 | 767 | 765 | 766 | +0.39% | 500 | 42億1300万 | +0.79% | 12.73 | 0.79 |
03/15 | 764 | 780 | 759 | 763 | -0.13% | 4,700 | 41億9650万 | +0.53% | 12.68 | 0.79 |
03/14 | 760 | 764 | 760 | 764 | -0.13% | 400 | 42億200万 | +0.66% | 12.7 | 0.79 |
03/13 | 763 | 765 | 763 | 765 | +0.26% | 400 | 42億750万 | +0.79% | 12.71 | 0.79 |
03/10 | 764 | 764 | 756 | 763 | 0% | 1,400 | 41億9650万 | +0.66% | 12.68 | 0.79 |
03/09 | 763 | 763 | 763 | 763 | -0.13% | 200 | 41億9650万 | +0.66% | 12.68 | 0.79 |
03/08 | 761 | 764 | 761 | 764 | +0.13% | 700 | 42億200万 | +0.79% | 12.7 | 0.79 |
03/07 | 762 | 763 | 761 | 763 | +0.26% | 500 | 41億9650万 | +0.79% | 12.68 | 0.79 |
03/06 | 769 | 769 | 761 | 761 | +0.13% | 500 | 41億8550万 | +0.53% | 12.65 | 0.78 |
03/03 | 770 | 770 | 755 | 760 | -2.19% | 700 | 41億8000万 | +0.4% | 12.63 | 0.78 |
03/02 | 755 | 777 | 755 | 777 | +2.91% | 1,000 | 42億7350万 | +2.64% | 12.91 | 0.8 |
03/01 | 755 | 755 | 755 | 755 | -0.4% | 500 | 41億5250万 | -0.13% | 12.55 | 0.78 |
02/28 | 754 | 758 | 754 | 758 | +1.07% | 500 | 41億6900万 | +0.26% | 12.6 | 0.78 |
02/27 | 758 | 759 | 750 | 750 | -0.92% | 1,400 | 41億2500万 | -0.66% | 12.46 | 0.77 |
02/24 | 753 | 757 | 753 | 757 | -0.26% | 1,200 | 41億6350万 | +0.26% | 12.58 | 0.78 |
02/22 | 759 | 759 | 759 | 759 | 0% | 100 | 41億7450万 | +0.53% | 12.61 | 0.78 |
02/21 | 758 | 759 | 754 | 759 | +0.93% | 1,200 | 41億7450万 | +0.66% | 12.61 | 0.78 |
02/20 | 760 | 760 | 752 | 752 | -1.05% | 600 | 41億3600万 | -0.27% | 12.5 | 0.78 |
02/17 | 760 | 760 | 760 | 760 | 0% | 300 | 41億8000万 | +0.8% | 12.63 | 0.78 |
02/16 | 760 | 760 | 760 | 760 | 0% | 100 | 41億8000万 | +0.93% | 12.63 | 0.78 |
02/15 | 765 | 765 | 760 | 760 | 0% | 700 | 41億8000万 | +1.06% | 12.63 | 0.78 |
02/14 | 759 | 760 | 759 | 760 | -0.78% | 800 | 41億8000万 | +1.06% | 12.63 | 0.78 |