PBR
2023/05/16~2023/10/06
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 |
10/06 | 769 | 769 | 765 | 765 | -0.52% | 200 | 42億750万 | -2.8% | 21.36 | 0.78 |
10/05 | 770 | 770 | 753 | 769 | +1.85% | 800 | 42億2950万 | -2.41% | 21.47 | 0.78 |
10/04 | 758 | 759 | 754 | 755 | -0.66% | 900 | 41億5250万 | -4.31% | 21.08 | 0.77 |
10/03 | 772 | 772 | 760 | 760 | -1.55% | 1,800 | 41億8000万 | -3.8% | 21.22 | 0.77 |
10/02 | 783 | 783 | 771 | 772 | -1.4% | 600 | 42億4600万 | -2.4% | 21.55 | 0.78 |
09/29 | 778 | 798 | 778 | 783 | +0.77% | 1,800 | 43億650万 | -1.14% | 21.86 | 0.8 |
09/28 | 782 | 787 | 776 | 777 | -6.05% | 3,800 | 42億7350万 | -1.89% | 21.69 | 0.8 |
09/27 | 805 | 830 | 802 | 827 | +2.61% | 5,200 | 45億4850万 | +4.42% | 23.09 | 0.85 |
09/26 | 806 | 806 | 804 | 806 | +0.12% | 1,400 | 44億3300万 | +2.03% | 22.5 | 0.83 |
09/25 | 805 | 805 | 804 | 805 | +0.12% | 1,800 | 44億2750万 | +2.16% | 22.48 | 0.83 |
09/22 | 804 | 805 | 804 | 804 | -0.12% | 800 | 44億2200万 | +2.29% | 22.45 | 0.83 |
09/21 | 803 | 805 | 795 | 805 | +0.12% | 1,900 | 44億2750万 | +2.55% | 22.48 | 0.83 |
09/20 | 802 | 804 | 790 | 804 | +0.5% | 2,300 | 44億2200万 | +2.55% | 22.45 | 0.83 |
09/19 | 795 | 800 | 795 | 800 | +0.63% | 1,000 | 44億 | +2.3% | 22.34 | 0.82 |
09/15 | 795 | 795 | 793 | 795 | +0.38% | 500 | 43億7250万 | +1.79% | 22.2 | 0.82 |
09/14 | 790 | 792 | 790 | 792 | 0% | 600 | 43億5600万 | +1.54% | 22.11 | 0.81 |
09/13 | 789 | 792 | 787 | 792 | +0.38% | 900 | 43億5600万 | +1.67% | 22.11 | 0.81 |
09/12 | 791 | 791 | 781 | 789 | +0.38% | 700 | 43億3950万 | +1.28% | 22.03 | 0.81 |
09/11 | 787 | 792 | 786 | 786 | +0.9% | 1,200 | 43億2300万 | +1.03% | 21.95 | 0.81 |
09/08 | 779 | 779 | 779 | 779 | -0.26% | 100 | 42億8450万 | +0.26% | 21.75 | 0.8 |
09/07 | 784 | 790 | 780 | 781 | +0.13% | 800 | 42億9550万 | +0.51% | 21.81 | 0.8 |
09/06 | 782 | 788 | 780 | 780 | -0.26% | 500 | 42億9000万 | +0.26% | 21.78 | 0.8 |
09/05 | 782 | 782 | 773 | 782 | 0% | 2,300 | 43億100万 | +0.51% | 21.83 | 0.8 |
09/04 | 792 | 830 | 781 | 782 | -1.26% | 6,100 | 43億100万 | +0.51% | 21.83 | 0.8 |
09/01 | 789 | 792 | 784 | 792 | +0.38% | 2,700 | 43億5600万 | +1.67% | 22.11 | 0.81 |
08/31 | 788 | 789 | 777 | 789 | +0.25% | 1,600 | 43億3950万 | +1.28% | 22.03 | 0.81 |
08/30 | 779 | 789 | 779 | 787 | +1.03% | 400 | 43億2850万 | +1.03% | 21.97 | 0.81 |
08/29 | 780 | 780 | 779 | 779 | -1.27% | 300 | 42億8450万 | 0% | 21.75 | 0.8 |
08/28 | 787 | 789 | 787 | 789 | +0.13% | 600 | 43億3950万 | +1.15% | 22.03 | 0.81 |
08/25 | 788 | 788 | 787 | 788 | +0.38% | 1,000 | 43億3400万 | +1.03% | 22 | 0.81 |
08/24 | 790 | 790 | 770 | 785 | -0.63% | 2,300 | 43億1750万 | +0.77% | 21.92 | 0.81 |
08/23 | 772 | 790 | 768 | 790 | +3.4% | 1,300 | 43億4500万 | +1.41% | 22.06 | 0.81 |
08/22 | 768 | 768 | 764 | 764 | -0.52% | 300 | 42億200万 | -1.8% | 21.33 | 0.78 |
08/21 | 764 | 768 | 764 | 768 | +1.86% | 200 | 42億2400万 | -1.41% | 21.44 | 0.79 |
08/18 | 769 | 769 | 754 | 754 | -1.57% | 1,100 | 41億4700万 | -3.21% | 21.05 | 0.77 |
08/17 | 776 | 776 | 766 | 766 | -1.29% | 500 | 42億1300万 | -1.79% | 21.39 | 0.79 |
08/16 | 773 | 776 | 773 | 776 | +0.78% | 400 | 42億6800万 | -0.51% | 21.67 | 0.8 |
08/15 | 781 | 781 | 770 | 770 | +0.52% | 500 | 42億3500万 | -1.28% | 21.5 | 0.79 |
08/14 | 779 | 793 | 765 | 766 | -1.67% | 4,200 | 42億1300万 | -1.79% | 21.39 | 0.79 |
08/10 | 777 | 779 | 773 | 779 | +0.65% | 300 | 42億8450万 | -0.13% | 21.75 | 0.8 |
08/08 | 775 | 775 | 774 | 774 | -0.13% | 200 | 42億5700万 | -0.64% | 21.61 | 0.8 |
08/07 | 770 | 784 | 764 | 775 | +1.31% | 1,100 | 42億6250万 | -0.51% | 21.64 | 0.8 |
08/04 | 765 | 765 | 760 | 765 | 0% | 1,200 | 42億750万 | -1.67% | 21.36 | 0.79 |
08/03 | 785 | 785 | 761 | 765 | -2.55% | 2,100 | 42億750万 | -1.67% | 21.36 | 0.79 |
08/02 | 786 | 786 | 785 | 785 | -0.51% | 600 | 43億1750万 | +1.03% | 21.92 | 0.81 |
08/01 | 795 | 795 | 789 | 789 | -0.13% | 500 | 43億3950万 | +1.68% | 22.03 | 0.81 |
07/31 | 790 | 790 | 790 | 790 | 0% | 100 | 43億4500万 | +2.07% | 22.06 | 0.81 |
07/28 | 796 | 796 | 790 | 790 | -0.88% | 400 | 43億4500万 | +2.33% | 22.06 | 0.81 |
07/27 | 797 | 797 | 797 | 797 | +1.01% | 100 | 43億8350万 | +3.37% | 22.25 | 0.82 |
07/26 | 788 | 789 | 788 | 789 | -1.25% | 300 | 43億3950万 | +2.6% | 22.03 | 0.81 |
07/25 | 798 | 799 | 798 | 799 | +1.01% | 2,900 | 43億9450万 | +4.04% | 22.31 | 0.82 |
07/24 | 787 | 792 | 786 | 791 | 0% | 1,200 | 43億5050万 | +3.4% | 22.08 | 0.81 |
07/21 | 797 | 797 | 775 | 791 | +0.89% | 3,300 | 43億5050万 | +3.53% | 22.08 | 0.81 |
07/20 | 778 | 784 | 778 | 784 | +0.77% | 300 | 43億1200万 | +2.89% | 21.89 | 0.81 |
07/19 | 783 | 783 | 778 | 778 | -0.26% | 800 | 42億7900万 | +2.37% | 21.72 | 0.8 |
07/18 | 780 | 787 | 777 | 780 | +0.39% | 3,500 | 42億9000万 | +2.77% | 21.78 | 0.8 |
07/14 | 785 | 785 | 777 | 777 | +0.52% | 1,600 | 42億7350万 | +2.51% | 21.69 | 0.8 |
07/13 | 778 | 778 | 773 | 773 | -0.64% | 300 | 42億5150万 | +2.11% | 21.58 | 0.79 |
07/12 | 772 | 780 | 770 | 778 | +1.04% | 1,800 | 42億7900万 | +3.05% | 21.72 | 0.8 |
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 |