PBR
2022/12/14～2023/09/21
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 |
| 09/21 | 1,396 | 1,397 | 1,396 | 1,397 | -1.13% | 200 | 27億7981万 | -0.36% | 86.09 | 0.49 |
| 09/19 | 1,413 | 1,413 | 1,413 | 1,413 | +0.57% | 100 | 28億1165万 | +0.71% | 87.08 | 0.5 |
| 09/15 | 1,393 | 1,405 | 1,389 | 1,405 | +0.07% | 900 | 27億9573万 | +0.14% | 86.58 | 0.49 |
| 09/14 | 1,404 | 1,404 | 1,404 | 1,404 | -0.07% | 100 | 27億9374万 | +0.07% | 86.52 | 0.49 |
| 09/13 | 1,382 | 1,405 | 1,382 | 1,405 | +1.74% | 400 | 27億9573万 | +0.07% | 86.58 | 0.49 |
| 09/12 | 1,381 | 1,381 | 1,381 | 1,381 | -0.72% | 300 | 27億4797万 | -1.71% | 85.11 | 0.48 |
| 09/08 | 1,391 | 1,391 | 1,391 | 1,391 | 0% | 100 | 27億6787万 | -1.14% | 85.72 | 0.49 |
| 09/06 | 1,409 | 1,409 | 1,387 | 1,391 | -1% | 500 | 27億6787万 | -1.21% | 85.72 | 0.49 |
| 09/04 | 1,402 | 1,405 | 1,402 | 1,405 | +0.72% | 600 | 27億9573万 | -0.35% | 86.58 | 0.49 |
| 09/01 | 1,378 | 1,395 | 1,378 | 1,395 | +0.29% | 1,700 | 27億7583万 | -1.13% | 85.97 | 0.49 |
| 08/28 | 1,430 | 1,430 | 1,391 | 1,391 | -1.07% | 700 | 27億6787万 | -1.42% | 85.72 | 0.49 |
| 08/25 | 1,385 | 1,406 | 1,376 | 1,406 | +1.52% | 1,500 | 27億9772万 | -0.35% | 86.65 | 0.49 |
| 08/24 | 1,385 | 1,385 | 1,385 | 1,385 | -2.12% | 400 | 27億5593万 | -1.98% | 85.35 | 0.49 |
| 08/21 | 1,400 | 1,415 | 1,400 | 1,415 | +0.71% | 600 | 28億1563万 | +0.07% | 87.2 | 0.5 |
| 08/17 | 1,384 | 1,405 | 1,384 | 1,405 | -0.35% | 500 | 27億9573万 | -0.64% | 86.58 | 0.49 |
| 08/15 | 1,398 | 1,410 | 1,388 | 1,410 | +1% | 400 | 28億568万 | -0.28% | 86.89 | 0.5 |
| 08/09 | 1,376 | 1,396 | 1,376 | 1,396 | -0.36% | 1,000 | 27億7782万 | -1.27% | 86.03 | 0.49 |
| 08/08 | 1,398 | 1,405 | 1,376 | 1,401 | -0.28% | 1,800 | 27億8777万 | -0.92% | 86.34 | 0.49 |
| 08/04 | 1,405 | 1,405 | 1,405 | 1,405 | +0.72% | 100 | 27億9573万 | -0.78% | 86.58 | 0.49 |
| 08/03 | 1,400 | 1,400 | 1,395 | 1,395 | -0.71% | 200 | 27億7583万 | -1.55% | 85.97 | 0.49 |
| 07/31 | 1,403 | 1,410 | 1,403 | 1,405 | 0% | 500 | 27億9573万 | -0.92% | 86.58 | 0.49 |
| 07/27 | 1,413 | 1,413 | 1,405 | 1,405 | -1.06% | 300 | 27億9573万 | -0.99% | 86.58 | 0.49 |
| 07/26 | 1,421 | 1,421 | 1,402 | 1,420 | +1.28% | 500 | 28億2557万 | +0.07% | 87.51 | 0.5 |
| 07/25 | 1,412 | 1,412 | 1,402 | 1,402 | -1.27% | 600 | 27億8976万 | -1.27% | 86.4 | 0.49 |
| 07/24 | 1,430 | 1,430 | 1,420 | 1,420 | +0.35% | 200 | 28億2557万 | -0.07% | 87.51 | 0.5 |
| 07/21 | 1,415 | 1,415 | 1,415 | 1,415 | -0.21% | 100 | 28億1563万 | -0.42% | 87.2 | 0.5 |
| 07/20 | 1,416 | 1,418 | 1,416 | 1,418 | -0.14% | 300 | 28億2160万 | -0.28% | 87.39 | 0.5 |
| 07/12 | 1,420 | 1,420 | 1,420 | 1,420 | -0.63% | 300 | 28億2557万 | -0.14% | 87.51 | 0.5 |
| 07/11 | 1,428 | 1,429 | 1,428 | 1,429 | +1.35% | 200 | 28億4348万 | +0.42% | 88.06 | 0.5 |
| 07/10 | 1,405 | 1,410 | 1,405 | 1,410 | -1.4% | 200 | 28億568万 | -0.91% | 86.89 | 0.5 |
| 07/04 | 1,430 | 1,430 | 1,430 | 1,430 | -0.28% | 100 | 28億4547万 | +0.42% | 88.12 | 0.5 |
| 06/30 | 1,434 | 1,434 | 1,434 | 1,434 | 0% | 100 | 28億5343万 | +0.7% | 88.37 | 0.51 |
| 06/26 | 1,434 | 1,434 | 1,434 | 1,434 | +0.77% | 100 | 28億5343万 | +0.77% | 88.32 | 0.51 |
| 06/23 | 1,401 | 1,423 | 1,401 | 1,423 | +1.57% | 400 | 28億3154万 | +0.07% | 87.64 | 0.51 |
| 06/22 | 1,425 | 1,425 | 1,401 | 1,401 | -0.14% | 400 | 27億8777万 | -1.48% | 86.29 | 0.5 |
| 06/21 | 1,414 | 1,415 | 1,401 | 1,403 | -2.03% | 700 | 27億9175万 | -1.41% | 86.41 | 0.5 |
| 06/20 | 1,410 | 1,432 | 1,410 | 1,432 | +0.63% | 300 | 28億4945万 | +0.56% | 88.2 | 0.51 |
| 06/16 | 1,402 | 1,423 | 1,402 | 1,423 | +0.92% | 300 | 28億3154万 | 0% | 87.64 | 0.51 |
| 06/15 | 1,410 | 1,410 | 1,410 | 1,410 | +0.43% | 100 | 28億568万 | -0.98% | 86.84 | 0.5 |
| 06/14 | 1,404 | 1,404 | 1,404 | 1,404 | -0.43% | 100 | 27億9374万 | -1.47% | 86.47 | 0.5 |
| 06/08 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | 28億568万 | -1.26% | 86.84 | 0.5 |
| 06/02 | 1,400 | 1,410 | 1,400 | 1,410 | -1.95% | 1,200 | 28億568万 | -1.33% | 86.84 | 0.5 |
| 06/01 | 1,438 | 1,438 | 1,438 | 1,438 | 0% | 100 | 28億6139万 | +0.49% | 88.57 | 0.51 |
| 05/30 | 1,410 | 1,438 | 1,410 | 1,438 | +1.27% | 300 | 28億6139万 | +0.56% | 88.57 | 0.51 |
| 05/29 | 1,400 | 1,420 | 1,400 | 1,420 | -0.63% | 1,200 | 28億2557万 | -0.7% | 87.46 | 0.51 |
| 05/26 | 1,429 | 1,429 | 1,429 | 1,429 | +1.35% | 100 | 28億4348万 | -0.14% | 88.01 | 0.51 |
| 05/25 | 1,427 | 1,427 | 1,410 | 1,410 | -1.4% | 300 | 28億568万 | -1.47% | 86.84 | 0.5 |
| 05/23 | 1,430 | 1,430 | 1,430 | 1,430 | +0.28% | 100 | 28億4547万 | -0.14% | 88.07 | 0.51 |
| 05/22 | 1,400 | 1,441 | 1,395 | 1,426 | -0.28% | 2,200 | 28億3751万 | -0.42% | 87.83 | 0.51 |
| 05/19 | 1,420 | 1,430 | 1,420 | 1,430 | +0.07% | 200 | 28億4547万 | -0.21% | 88.07 | 0.51 |
| 05/15 | 1,429 | 1,429 | 1,429 | 1,429 | +0.49% | 100 | 28億4348万 | -0.21% | 88.01 | 0.51 |
| 04/28 | 1,422 | 1,422 | 1,422 | 1,422 | -1.73% | 100 | 28億2955万 | -0.63% | 87.58 | 0.51 |
| 04/26 | 1,438 | 1,447 | 1,438 | 1,447 | +1.9% | 200 | 28億7930万 | +1.12% | 89.12 | 0.52 |
| 04/25 | 1,419 | 1,420 | 1,419 | 1,420 | -2% | 200 | 28億2557万 | -0.63% | 87.46 | 0.51 |
| 04/24 | 1,449 | 1,449 | 1,449 | 1,449 | +0.84% | 100 | 28億8328万 | +1.4% | 89.24 | 0.52 |
| 04/21 | 1,437 | 1,437 | 1,437 | 1,437 | +2.13% | 100 | 28億5940万 | +0.63% | 88.5 | 0.51 |
| 04/19 | 1,410 | 1,410 | 1,394 | 1,407 | -0.21% | 1,000 | 27億9971万 | -1.4% | 86.66 | 0.5 |
| 04/18 | 1,410 | 1,410 | 1,410 | 1,410 | +0.36% | 300 | 28億568万 | -1.26% | 86.84 | 0.5 |
| 04/17 | 1,430 | 1,430 | 1,405 | 1,405 | -1.75% | 500 | 27億9573万 | -1.68% | 86.53 | 0.5 |
| 04/14 | 1,430 | 1,430 | 1,430 | 1,430 | -0.69% | 200 | 28億4547万 | 0% | 88.07 | 0.51 |
| 04/13 | 1,440 | 1,440 | 1,440 | 1,440 | +2.13% | 100 | 28億6537万 | +0.7% | 88.69 | 0.51 |
| 04/10 | 1,408 | 1,410 | 1,408 | 1,410 | -1.26% | 400 | 28億568万 | -1.33% | 86.84 | 0.5 |
| 04/05 | 1,428 | 1,428 | 1,428 | 1,428 | -1.52% | 200 | 28億4149万 | -0.07% | 87.95 | 0.51 |
| 04/04 | 1,450 | 1,450 | 1,450 | 1,450 | -1.43% | 100 | 28億8527万 | +1.54% | 89.31 | 0.52 |
| 03/31 | 1,447 | 1,471 | 1,447 | 1,471 | +1.66% | 600 | 29億2706万 | +3.01% | 90.6 | 0.53 |
| 03/27 | 1,447 | 1,447 | 1,447 | 1,447 | -0.14% | 100 | 28億7930万 | +1.47% | 89.12 | 0.52 |
| 03/24 | 1,455 | 1,455 | 1,414 | 1,449 | +1.68% | 1,900 | 28億8328万 | +1.54% | 89.24 | 0.52 |
| 03/23 | 1,425 | 1,425 | 1,425 | 1,425 | +0.21% | 100 | 28億3552万 | -0.21% | 87.77 | 0.51 |
| 03/22 | 1,442 | 1,442 | 1,412 | 1,422 | -1.39% | 1,400 | 28億2955万 | -0.63% | 87.58 | 0.51 |
| 03/20 | 1,451 | 1,451 | 1,442 | 1,442 | +0.28% | 200 | 28億6935万 | +0.63% | 88.81 | 0.52 |
| 03/16 | 1,438 | 1,438 | 1,438 | 1,438 | +0.07% | 200 | 28億6139万 | +0.21% | 88.57 | 0.51 |
| 03/15 | 1,420 | 1,437 | 1,420 | 1,437 | +0.7% | 800 | 28億5940万 | +0.07% | 88.5 | 0.51 |
| 03/03 | 1,427 | 1,427 | 1,427 | 1,427 | -1.18% | 100 | 28億3950万 | -0.76% | 87.89 | 0.51 |
| 02/27 | 1,444 | 1,444 | 1,444 | 1,444 | +1.98% | 100 | 28億7333万 | +0.28% | 88.94 | 0.52 |
| 02/24 | 1,420 | 1,420 | 1,416 | 1,416 | +0.93% | 300 | 28億1762万 | -1.73% | 87.21 | 0.51 |
| 02/20 | 1,403 | 1,403 | 1,403 | 1,403 | -1.2% | 400 | 27億9175万 | -2.84% | 86.41 | 0.5 |
| 02/17 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 100 | 28億2557万 | -1.87% | 87.46 | 0.51 |
| 02/15 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 300 | 28億568万 | -2.76% | 86.84 | 0.5 |
| 02/14 | 1,410 | 1,410 | 1,410 | 1,410 | -1.54% | 300 | 28億568万 | -2.89% | 86.84 | 0.5 |
| 02/13 | 1,431 | 1,432 | 1,413 | 1,432 | +1.63% | 600 | 28億4945万 | -1.58% | 88.2 | 0.51 |
| 02/10 | 1,409 | 1,409 | 1,409 | 1,409 | -1.61% | 100 | 28億369万 | -3.29% | 86.78 | 0.5 |
| 02/09 | 1,432 | 1,432 | 1,432 | 1,432 | -0.07% | 1,100 | 28億4945万 | -1.92% | 88.2 | 0.51 |
| 02/08 | 1,433 | 1,433 | 1,433 | 1,433 | 0% | 400 | 28億5144万 | -1.98% | 88.26 | 0.51 |
| 01/31 | 1,432 | 1,433 | 1,432 | 1,433 | +1.63% | 200 | 28億5144万 | -2.12% | 88.26 | 0.51 |
| 01/30 | 1,440 | 1,440 | 1,410 | 1,410 | -0.35% | 900 | 28億568万 | -3.82% | 86.84 | 0.5 |
| 01/25 | 1,450 | 1,450 | 1,415 | 1,415 | -0.35% | 800 | 28億1563万 | -3.68% | 87.15 | 0.51 |
| 01/18 | 1,415 | 1,420 | 1,410 | 1,420 | +0.35% | 700 | 28億2557万 | -3.53% | 87.46 | 0.51 |
| 01/16 | 1,405 | 1,415 | 1,405 | 1,415 | -1.05% | 200 | 28億1563万 | -4.07% | 87.15 | 0.51 |
| 01/13 | 1,427 | 1,430 | 1,427 | 1,430 | -0.56% | 200 | 28億4547万 | -3.25% | 88.07 | 0.51 |
| 01/10 | 1,438 | 1,438 | 1,438 | 1,438 | -2.04% | 200 | 28億6139万 | -2.84% | 88.57 | 0.51 |
| 2022 |
| 12/29 | 1,400 | 1,468 | 1,400 | 1,468 | -0.81% | 2,000 | 29億2109万 | -0.94% | 25.94 | 0.52 |
| 12/28 | 1,480 | 1,480 | 1,460 | 1,480 | -0.27% | 8,500 | 29億4497万 | -0.27% | 26.15 | 0.52 |
| 12/26 | 1,483 | 1,484 | 1,483 | 1,484 | +0.07% | 300 | 29億5292万 | 0% | 26.22 | 0.53 |
| 12/23 | 1,478 | 1,483 | 1,430 | 1,483 | +0.2% | 2,400 | 29億5094万 | -0.07% | 26.2 | 0.53 |
| 12/22 | 1,480 | 1,480 | 1,480 | 1,480 | +0.95% | 100 | 29億4497万 | -0.34% | 26.15 | 0.52 |
| 12/21 | 1,467 | 1,483 | 1,466 | 1,466 | -1.21% | 600 | 29億1711万 | -1.21% | 25.9 | 0.52 |
| 12/20 | 1,465 | 1,484 | 1,465 | 1,484 | +0.27% | 1,100 | 29億5292万 | 0% | 26.22 | 0.53 |
| 12/19 | 1,469 | 1,480 | 1,460 | 1,480 | -0.2% | 400 | 29億4497万 | -0.2% | 26.15 | 0.52 |
| 12/16 | 1,469 | 1,483 | 1,469 | 1,483 | 0% | 500 | 29億5094万 | -0.07% | 26.2 | 0.53 |
| 12/14 | 1,483 | 1,484 | 1,483 | 1,483 | +0.27% | 400 | 29億5094万 | -0.13% | 26.2 | 0.53 |
