PBR
2023/04/05～2023/08/29
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 |
| 08/29 | 1,027 | 1,030 | 1,012 | 1,022 | -0.49% | 1,666,200 | 8334億6255万 | +4.18% | 12.02 | 0.67 |
| 08/28 | 1,022 | 1,029 | 1,021 | 1,027 | +1.08% | 1,355,800 | 8375億4015万 | +5.12% | 12.08 | 0.67 |
| 08/25 | 1,027 | 1,028 | 1,010 | 1,016 | -1.55% | 1,523,800 | 8285億6942万 | +4.53% | 11.95 | 0.66 |
| 08/24 | 1,020 | 1,037 | 1,018 | 1,032 | +1.98% | 2,571,400 | 8416億1776万 | +6.5% | 12.14 | 0.67 |
| 08/23 | 1,000 | 1,015 | 998 | 1,012 | 0% | 2,087,000 | 8253億734万 | +4.98% | 11.9 | 0.66 |
| 08/22 | 988 | 1,012 | 985 | 1,012 | +2.95% | 3,347,800 | 8253億734万 | +5.31% | 11.9 | 0.66 |
| 08/21 | 986 | 996 | 983 | 983 | -0.3% | 3,012,800 | 8016億5722万 | +2.82% | 11.56 | 0.64 |
| 08/18 | 986 | 991 | 979 | 986 | -0.7% | 2,664,700 | 8041億379万 | +3.35% | 11.6 | 0.64 |
| 08/17 | 958 | 993 | 956 | 993 | +3.76% | 3,832,600 | 8098億1243万 | +4.42% | 11.68 | 0.65 |
| 08/16 | 964 | 965 | 951 | 957 | -2.74% | 2,624,400 | 7804億5368万 | +1.06% | 11.26 | 0.62 |
| 08/15 | 975 | 989 | 972 | 984 | +0.61% | 3,034,400 | 8024億7274万 | +4.02% | 11.57 | 0.64 |
| 08/14 | 989 | 994 | 978 | 978 | 0% | 2,646,200 | 7975億7962万 | +3.71% | 11.5 | 0.64 |
| 08/10 | 968 | 980 | 963 | 978 | +1.77% | 1,859,200 | 7975億7962万 | +4.04% | 11.5 | 0.64 |
| 08/09 | 980 | 980 | 960 | 961 | -1.84% | 1,804,400 | 7837億1576万 | +2.67% | 11.3 | 0.63 |
| 08/08 | 984 | 985 | 972 | 979 | +1.03% | 1,895,400 | 7983億9514万 | +4.82% | 11.52 | 0.64 |
| 08/07 | 964 | 979 | 952 | 969 | -0.82% | 2,148,300 | 7902億3993万 | +4.19% | 11.4 | 0.63 |
| 08/04 | 963 | 977 | 957 | 977 | +1.98% | 1,785,300 | 7967億6410万 | +5.51% | 11.49 | 0.64 |
| 08/03 | 965 | 970 | 958 | 958 | -0.73% | 2,355,600 | 7812億6920万 | +3.9% | 11.27 | 0.63 |
| 08/02 | 969 | 976 | 961 | 965 | -1.83% | 2,402,800 | 7869億7784万 | +5.01% | 11.35 | 0.63 |
| 08/01 | 987 | 998 | 980 | 983 | -1.6% | 2,614,900 | 8016億5722万 | +7.43% | 11.56 | 0.64 |
| 07/31 | 1,000 | 1,012 | 989 | 999 | +2.15% | 4,670,800 | 8147億556万 | +9.78% | 11.75 | 0.65 |
| 07/28 | 944 | 978 | 935 | 978 | +4.71% | 5,889,300 | 7975億7962万 | +8.07% | 11.5 | 0.64 |
| 07/27 | 930 | 937 | 923 | 934 | +1.08% | 1,879,600 | 7616億9669万 | +3.55% | 10.99 | 0.61 |
| 07/26 | 914 | 930 | 913 | 924 | +0.43% | 2,164,900 | 7535億4148万 | +2.78% | 10.87 | 0.6 |
| 07/25 | 920 | 920 | 911 | 920 | +1.1% | 2,662,400 | 7502億7940万 | +2.68% | 10.82 | 0.6 |
| 07/24 | 912 | 919 | 902 | 910 | -0.98% | 3,012,100 | 7421億2418万 | +1.79% | 10.7 | 0.59 |
| 07/21 | 931 | 933 | 915 | 919 | -0.43% | 1,884,900 | 7494億6387万 | +2.91% | 10.81 | 0.6 |
| 07/20 | 935 | 937 | 922 | 923 | -0.54% | 1,769,800 | 7527億2596万 | +3.71% | 10.86 | 0.6 |
| 07/19 | 935 | 938 | 921 | 928 | +0.65% | 2,137,800 | 7568億356万 | +4.5% | 10.92 | 0.61 |
| 07/18 | 909 | 934 | 906 | 922 | +1.99% | 1,957,600 | 7519億1044万 | +4.18% | 10.85 | 0.6 |
| 07/14 | 912 | 919 | 901 | 904 | -0.88% | 2,333,500 | 7372億3106万 | +2.49% | 10.63 | 0.59 |
| 07/13 | 918 | 923 | 910 | 912 | -0.55% | 2,609,500 | 7437億5523万 | +3.52% | 10.73 | 0.6 |
| 07/12 | 920 | 924 | 906 | 917 | +1.1% | 1,710,000 | 7478億3283万 | +4.2% | 10.79 | 0.6 |
| 07/11 | 915 | 918 | 906 | 907 | -1.31% | 1,726,700 | 7396億7762万 | +3.3% | 10.67 | 0.59 |
| 07/10 | 923 | 939 | 917 | 919 | +0.66% | 4,631,500 | 7494億6387万 | +4.79% | 10.81 | 0.6 |
| 07/07 | 893 | 921 | 889 | 913 | +2.01% | 3,989,100 | 7445億7075万 | +4.22% | 10.74 | 0.6 |
| 07/06 | 896 | 906 | 892 | 895 | 0% | 2,344,200 | 7298億9137万 | +2.29% | 10.53 | 0.58 |
| 07/05 | 903 | 908 | 890 | 895 | -1.32% | 2,730,200 | 7298億9137万 | +2.4% | 10.53 | 0.58 |
| 07/04 | 881 | 908 | 878 | 907 | +3.66% | 3,590,300 | 7396億7762万 | +3.89% | 10.67 | 0.59 |
| 07/03 | 869 | 876 | 867 | 875 | +0.11% | 2,089,300 | 7135億8095万 | +0.34% | 10.29 | 0.57 |
| 06/30 | 879 | 883 | 869 | 874 | +0.23% | 2,533,500 | 7127億6543万 | +0.11% | 10.28 | 0.57 |
| 06/29 | 871 | 885 | 869 | 872 | -1.13% | 2,963,200 | 7111億3438万 | -0.11% | 10.26 | 0.57 |
| 06/28 | 862 | 883 | 860 | 882 | +2.44% | 2,283,600 | 7192億8959万 | +1.03% | 10.37 | 0.58 |
| 06/27 | 870 | 871 | 856 | 861 | -0.35% | 2,388,600 | 7021億6365万 | -1.37% | 10.13 | 0.57 |
| 06/26 | 879 | 882 | 864 | 864 | -1.71% | 2,478,100 | 7046億1021万 | -1.14% | 10.16 | 0.57 |
| 06/23 | 889 | 896 | 871 | 879 | -1.79% | 2,237,300 | 7168億4303万 | +0.46% | 10.34 | 0.58 |
| 06/22 | 871 | 902 | 871 | 895 | +3.83% | 3,735,900 | 7298億9137万 | +2.17% | 10.53 | 0.59 |
| 06/21 | 854 | 863 | 851 | 862 | +0.94% | 2,641,900 | 7029億7917万 | -1.6% | 10.14 | 0.57 |
| 06/20 | 866 | 867 | 851 | 854 | -1.5% | 3,233,800 | 6964億5500万 | -2.73% | 10.05 | 0.56 |
| 06/19 | 873 | 874 | 860 | 867 | -0.46% | 3,211,500 | 7070億5678万 | -1.37% | 10.2 | 0.57 |
| 06/16 | 864 | 879 | 857 | 871 | +0.93% | 6,997,600 | 7103億1886万 | -1.02% | 10.25 | 0.57 |
| 06/15 | 847 | 876 | 844 | 863 | +0.58% | 5,427,300 | 7037億9469万 | -2.04% | 10.15 | 0.57 |
| 06/14 | 852 | 863 | 851 | 858 | +1.06% | 4,596,300 | 6997億1709万 | -2.72% | 10.09 | 0.56 |
| 06/13 | 852 | 860 | 848 | 849 | -1.39% | 4,240,600 | 6923億7740万 | -3.85% | 9.99 | 0.56 |
| 06/12 | 877 | 877 | 860 | 861 | -1.94% | 3,922,300 | 7021億6365万 | -2.6% | 10.13 | 0.57 |
| 06/09 | 875 | 882 | 871 | 878 | +0.57% | 4,470,400 | 7160億2751万 | -0.68% | 10.33 | 0.58 |
| 06/08 | 885 | 889 | 868 | 873 | +0.34% | 2,585,700 | 7119億4990万 | -1.24% | 10.27 | 0.57 |
| 06/07 | 891 | 894 | 870 | 870 | -1.47% | 3,298,100 | 7095億334万 | -1.69% | 10.23 | 0.57 |
| 06/06 | 880 | 884 | 871 | 883 | -1.12% | 2,576,300 | 7201億511万 | -0.34% | 10.39 | 0.58 |
| 06/05 | 898 | 900 | 883 | 893 | +0.45% | 3,065,000 | 7282億6033万 | +0.9% | 10.5 | 0.59 |
| 06/02 | 882 | 889 | 879 | 889 | +0.91% | 1,937,800 | 7249億9824万 | +0.57% | 10.46 | 0.58 |
| 06/01 | 865 | 884 | 863 | 881 | +1.15% | 2,287,500 | 7184億7407万 | -0.23% | 10.36 | 0.58 |
| 05/31 | 875 | 881 | 870 | 871 | -1.25% | 3,456,400 | 7103億1886万 | -1.36% | 10.25 | 0.57 |
| 05/30 | 882 | 886 | 877 | 882 | -0.34% | 1,230,300 | 7192億8959万 | -0.23% | 10.37 | 0.58 |
| 05/29 | 889 | 890 | 881 | 885 | +1.26% | 2,027,800 | 7217億3616万 | +0.11% | 10.41 | 0.58 |
| 05/26 | 880 | 882 | 871 | 874 | -0.68% | 1,954,100 | 7127億6543万 | -1.24% | 10.28 | 0.57 |
| 05/25 | 891 | 891 | 878 | 880 | -1.12% | 1,691,400 | 7176億5855万 | -0.56% | 10.35 | 0.58 |
| 05/24 | 896 | 901 | 889 | 890 | 0% | 1,652,100 | 7258億1376万 | +0.68% | 10.47 | 0.59 |
| 05/23 | 898 | 899 | 883 | 890 | +0.91% | 1,861,200 | 7258億1376万 | +0.79% | 10.47 | 0.59 |
| 05/22 | 890 | 894 | 878 | 882 | -1.01% | 1,790,800 | 7192億8959万 | 0% | 10.37 | 0.58 |
| 05/19 | 906 | 906 | 888 | 891 | -1.55% | 1,706,700 | 7266億2928万 | +1.14% | 10.48 | 0.59 |
| 05/18 | 916 | 921 | 900 | 905 | +0.44% | 2,122,200 | 7380億4658万 | +2.84% | 10.65 | 0.59 |
| 05/17 | 889 | 902 | 881 | 901 | +2.15% | 2,295,100 | 7347億8449万 | +2.62% | 10.6 | 0.59 |
| 05/16 | 893 | 902 | 875 | 882 | -2.22% | 4,015,400 | 7192億8959万 | +0.68% | 10.37 | 0.58 |
| 05/15 | 888 | 904 | 888 | 902 | +1.92% | 2,239,000 | 7356億2万 | +3.09% | 10.61 | 0.59 |
| 05/12 | 885 | 887 | 873 | 885 | -0.78% | 2,234,000 | 7217億3616万 | +1.37% | 10.41 | 0.58 |
| 05/11 | 876 | 893 | 875 | 892 | +1.83% | 2,715,100 | 7274億4480万 | +2.18% | 10.49 | 0.59 |
| 05/10 | 889 | 891 | 871 | 876 | -0.79% | 1,716,600 | 7143億9647万 | +0.46% | 10.3 | 0.58 |
| 05/09 | 878 | 884 | 861 | 883 | +2.08% | 2,339,500 | 7201億511万 | +1.38% | 10.39 | 0.58 |
| 05/08 | 872 | 881 | 864 | 865 | -2.15% | 2,236,800 | 7054億2574万 | -0.57% | 10.18 | 0.57 |
| 05/02 | 890 | 891 | 877 | 884 | -0.67% | 1,440,400 | 7209億2064万 | +1.61% | 10.4 | 0.58 |
| 05/01 | 888 | 893 | 880 | 890 | +0.79% | 1,937,300 | 7258億1376万 | +2.53% | 10.47 | 0.59 |
| 04/28 | 881 | 896 | 871 | 883 | +1.49% | 3,650,900 | 7201億511万 | +2.08% | 10.39 | 0.58 |
| 04/27 | 866 | 871 | 858 | 870 | +1.16% | 1,752,700 | 7095億334万 | +0.81% | 10.23 | 0.57 |
| 04/26 | 869 | 869 | 858 | 860 | -2.6% | 2,510,800 | 7013億4813万 | -0.23% | 10.12 | 0.57 |
| 04/25 | 885 | 891 | 881 | 883 | +0.57% | 1,598,900 | 7201億511万 | +2.56% | 10.39 | 0.58 |
| 04/24 | 890 | 890 | 877 | 878 | -0.57% | 1,291,900 | 7160億2751万 | +2.21% | 10.33 | 0.58 |
| 04/21 | 884 | 892 | 880 | 883 | -1.45% | 1,957,400 | 7201億511万 | +2.91% | 10.39 | 0.58 |
| 04/20 | 896 | 906 | 887 | 896 | 0% | 2,687,400 | 7307億689万 | +4.55% | 10.54 | 0.59 |
| 04/19 | 885 | 896 | 882 | 896 | +1.01% | 2,482,600 | 7307億689万 | +4.55% | 10.54 | 0.59 |
| 04/18 | 869 | 889 | 868 | 887 | +3.38% | 3,454,000 | 7233億6720万 | +3.74% | 10.43 | 0.58 |
| 04/17 | 852 | 863 | 850 | 858 | +0.82% | 2,883,600 | 6997億1709万 | +0.23% | 10.09 | 0.56 |
| 04/14 | 850 | 859 | 849 | 851 | -1.05% | 3,353,100 | 6940億844万 | -1.05% | 10.01 | 0.56 |
| 04/13 | 858 | 864 | 853 | 860 | -0.23% | 1,967,400 | 7013億4813万 | -0.92% | 10.12 | 0.57 |
| 04/12 | 869 | 873 | 859 | 862 | 0% | 1,839,800 | 7029億7917万 | -1.37% | 10.14 | 0.57 |
| 04/11 | 868 | 869 | 856 | 862 | -0.12% | 2,328,200 | 7029億7917万 | -2.05% | 10.14 | 0.57 |
| 04/10 | 860 | 871 | 860 | 863 | +0.7% | 1,869,900 | 7037億9469万 | -2.49% | 10.15 | 0.57 |
| 04/07 | 853 | 861 | 850 | 857 | +1.3% | 1,564,200 | 6989億157万 | -3.71% | 10.08 | 0.56 |
| 04/06 | 841 | 854 | 837 | 846 | -1.17% | 2,903,300 | 6899億3083万 | -5.37% | 9.95 | 0.56 |
| 04/05 | 863 | 865 | 849 | 856 | -2.51% | 3,211,600 | 6980億8605万 | -4.89% | 10.07 | 0.56 |
