PBR
2023/05/10～2023/09/29
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 |
| 09/29 | 965 | 976 | 965 | 966 | +0.1% | 700 | 15億309万 | +0.1% | 26.96 | 2.1 |
| 09/28 | 965 | 965 | 965 | 965 | 0% | 400 | 15億154万 | +0.1% | 26.93 | 2.1 |
| 09/27 | 963 | 975 | 958 | 965 | +0.42% | 1,900 | 15億154万 | +0.21% | 26.93 | 2.1 |
| 09/26 | 993 | 993 | 961 | 961 | -1.74% | 5,300 | 14億9531万 | 0% | 26.82 | 2.09 |
| 09/25 | 951 | 978 | 951 | 978 | +1.98% | 6,100 | 15億2176万 | +1.88% | 27.29 | 2.13 |
| 09/22 | 977 | 1,127 | 931 | 959 | -1.84% | 95,500 | 14億9220万 | +0.1% | 26.76 | 2.09 |
| 09/21 | 977 | 977 | 977 | 977 | 0% | 300 | 15億2021万 | +2.2% | 27.26 | 2.13 |
| 09/20 | 976 | 978 | 962 | 977 | +1.56% | 700 | 15億2021万 | +2.41% | 27.26 | 2.13 |
| 09/19 | 983 | 983 | 954 | 962 | -1.74% | 3,000 | 14億9687万 | +0.84% | 26.85 | 2.1 |
| 09/15 | 976 | 990 | 955 | 979 | -0.2% | 3,300 | 15億2332万 | +2.3% | 27.32 | 2.13 |
| 09/14 | 982 | 1,000 | 965 | 981 | -1.6% | 2,000 | 15億2643万 | +2.08% | 27.38 | 2.14 |
| 09/13 | 981 | 1,006 | 981 | 997 | +1.22% | 4,200 | 15億5133万 | +3.42% | 27.82 | 2.17 |
| 09/12 | 981 | 1,006 | 969 | 985 | +1.65% | 4,300 | 15億3266万 | +1.86% | 27.49 | 2.15 |
| 09/11 | 1,023 | 1,023 | 969 | 969 | -5.19% | 8,800 | 15億776万 | -0.21% | 27.04 | 2.11 |
| 09/08 | 977 | 1,115 | 977 | 1,022 | +4.61% | 97,300 | 15億9023万 | +4.93% | 28.52 | 2.23 |
| 09/07 | 955 | 990 | 955 | 977 | +1.03% | 2,500 | 15億2021万 | +0.1% | 27.26 | 2.13 |
| 09/06 | 948 | 1,000 | 948 | 967 | +2% | 9,300 | 15億465万 | -1.23% | 26.99 | 2.11 |
| 09/05 | 948 | 954 | 948 | 948 | -1.04% | 1,100 | 14億7508万 | -3.66% | 26.46 | 2.06 |
| 09/04 | 953 | 966 | 952 | 958 | +0.42% | 5,300 | 14億9064万 | -3.13% | 26.73 | 2.09 |
| 09/01 | 948 | 960 | 937 | 954 | +0.95% | 3,800 | 14億8442万 | -3.83% | 26.62 | 2.08 |
| 08/31 | 949 | 949 | 928 | 945 | +1.07% | 7,100 | 14億7042万 | -5.22% | 26.37 | 2.06 |
| 08/30 | 938 | 940 | 927 | 935 | 0% | 1,800 | 14億5486万 | -6.87% | 26.09 | 2.04 |
| 08/29 | 930 | 935 | 930 | 935 | +0.97% | 500 | 14億5486万 | -7.52% | 26.09 | 2.04 |
| 08/28 | 925 | 927 | 925 | 926 | -0.96% | 1,100 | 14億4085万 | -8.86% | 25.84 | 2.02 |
| 08/25 | 938 | 938 | 925 | 935 | -0.53% | 1,700 | 14億5486万 | -8.6% | 26.09 | 2.04 |
| 08/24 | 931 | 942 | 925 | 940 | +0.97% | 3,900 | 14億6264万 | -8.83% | 26.23 | 2.05 |
| 08/23 | 917 | 950 | 917 | 931 | +0.98% | 6,300 | 14億4863万 | -10.48% | 25.98 | 2.03 |
| 08/22 | 945 | 949 | 922 | 922 | -1.28% | 1,700 | 14億3463万 | -11.94% | 25.73 | 2.01 |
| 08/21 | 926 | 942 | 926 | 934 | +0.86% | 1,000 | 14億5330万 | -11.39% | 26.06 | 2.03 |
| 08/18 | 912 | 926 | 904 | 926 | +1.54% | 3,300 | 14億4085万 | -12.72% | 25.84 | 2.02 |
| 08/17 | 922 | 924 | 898 | 912 | -2.56% | 6,700 | 14億1907万 | -15.32% | 25.45 | 1.99 |
| 08/16 | 976 | 976 | 920 | 936 | -4.59% | 22,800 | 14億5641万 | -13.49% | 26.12 | 2.04 |
| 08/15 | 1,016 | 1,016 | 966 | 981 | -4.57% | 13,000 | 15億2643万 | -9.67% | 27.38 | 2.14 |
| 08/14 | 1,045 | 1,064 | 1,028 | 1,028 | -5.77% | 7,300 | 15億9956万 | -5.43% | 28.69 | 2.24 |
| 08/10 | 1,061 | 1,100 | 1,049 | 1,091 | +3.81% | 8,800 | 16億9759万 | +0.46% | 30.45 | 2.38 |
| 08/09 | 1,065 | 1,065 | 1,051 | 1,051 | -2.5% | 4,100 | 16億3535万 | -2.87% | 29.33 | 2.29 |
| 08/08 | 1,083 | 1,083 | 1,058 | 1,078 | +1.22% | 2,700 | 16億7736万 | -0.28% | 30.08 | 2.35 |
| 08/07 | 1,060 | 1,073 | 1,050 | 1,065 | +0.47% | 2,700 | 16億5714万 | -1.3% | 29.72 | 2.32 |
| 08/04 | 1,053 | 1,076 | 1,048 | 1,060 | +0.66% | 6,500 | 16億4936万 | -1.67% | 29.58 | 2.31 |
| 08/03 | 1,047 | 1,062 | 1,031 | 1,053 | -1.86% | 6,100 | 16億3846万 | -2.23% | 29.39 | 2.29 |
| 08/02 | 1,088 | 1,089 | 1,073 | 1,073 | -1.92% | 3,600 | 16億6958万 | -0.19% | 29.94 | 2.34 |
| 08/01 | 1,048 | 1,100 | 1,048 | 1,094 | +3.5% | 11,900 | 17億226万 | +1.96% | 30.53 | 2.38 |
| 07/31 | 1,044 | 1,075 | 1,044 | 1,057 | +1.34% | 6,800 | 16億4469万 | -1.31% | 29.5 | 2.3 |
| 07/28 | 1,065 | 1,075 | 1,039 | 1,043 | -3.87% | 19,200 | 16億2290万 | -2.43% | 29.11 | 2.27 |
| 07/27 | 1,081 | 1,110 | 1,081 | 1,085 | -1.18% | 5,000 | 16億8826万 | +1.59% | 30.28 | 2.36 |
| 07/26 | 1,098 | 1,098 | 1,075 | 1,098 | -1.17% | 4,200 | 17億848万 | +3.1% | 30.64 | 2.39 |
| 07/25 | 1,076 | 1,118 | 1,076 | 1,111 | +2.68% | 9,800 | 17億2871万 | +4.52% | 31 | 2.42 |
| 07/24 | 1,098 | 1,110 | 1,080 | 1,082 | -1.19% | 5,800 | 16億8251万 | +2.08% | 30.17 | 2.35 |
| 07/21 | 1,112 | 1,179 | 1,091 | 1,095 | -2.06% | 33,300 | 17億272万 | +3.5% | 30.54 | 2.38 |
| 07/20 | 1,188 | 1,192 | 1,118 | 1,118 | -5.17% | 41,000 | 17億3849万 | +5.97% | 31.18 | 2.43 |
| 07/19 | 1,126 | 1,196 | 1,059 | 1,179 | +6.31% | 86,500 | 18億3334万 | +12.07% | 32.88 | 2.57 |
| 07/18 | 1,085 | 1,154 | 1,084 | 1,109 | +1.65% | 85,300 | 17億2449万 | +5.92% | 30.93 | 2.41 |
| 07/14 | 1,194 | 1,218 | 1,064 | 1,091 | -1.36% | 441,600 | 16億9650万 | +4.4% | 30.43 | 2.37 |
| 07/13 | 1,335 | 1,368 | 1,106 | 1,106 | -17.22% | 2,171,600 | 17億1983万 | +6.14% | 30.84 | 2.41 |
| 07/12 | 1,149 | 1,336 | 1,136 | 1,336 | +28.96% | 712,800 | 20億7748万 | +28.59% | 37.26 | 2.91 |
| 07/11 | 1,010 | 1,038 | 1,010 | 1,036 | +1.17% | 2,300 | 16億1098万 | +1.07% | 28.89 | 2.25 |
| 07/10 | 1,002 | 1,040 | 1,000 | 1,024 | +2.3% | 6,000 | 15億9232万 | +0.1% | 28.56 | 2.23 |
| 07/07 | 999 | 1,001 | 999 | 1,001 | -0.3% | 500 | 15億5655万 | -2.05% | 27.92 | 2.18 |
| 07/06 | 1,012 | 1,017 | 1,004 | 1,004 | -0.69% | 2,100 | 15億6122万 | -1.76% | 28 | 2.19 |
| 07/05 | 1,019 | 1,019 | 1,011 | 1,011 | -0.3% | 800 | 15億7210万 | -0.98% | 28.19 | 2.2 |
| 07/04 | 1,014 | 1,015 | 1,014 | 1,014 | -1.27% | 1,900 | 15億7677万 | -0.69% | 28.28 | 2.21 |
| 07/03 | 1,018 | 1,027 | 1,018 | 1,027 | -0.68% | 1,100 | 15億9698万 | +0.69% | 28.64 | 2.24 |
| 06/30 | 1,034 | 1,034 | 1,034 | 1,034 | +0.19% | 300 | 16億787万 | +1.57% | 28.84 | 2.03 |
| 06/29 | 1,018 | 1,032 | 1,018 | 1,032 | +1.28% | 1,200 | 16億476万 | +1.67% | 29.09 | 2.05 |
| 06/28 | 1,017 | 1,019 | 1,017 | 1,019 | +0.39% | 400 | 15億8454万 | +0.59% | 28.72 | 2.02 |
| 06/27 | 1,026 | 1,026 | 1,015 | 1,015 | -2.03% | 1,000 | 15億7832万 | +0.4% | 28.61 | 2.01 |
| 06/26 | 1,015 | 1,036 | 1,012 | 1,036 | +2.07% | 1,200 | 16億1098万 | +2.78% | 29.2 | 2.05 |
| 06/23 | 1,015 | 1,015 | 1,013 | 1,015 | -0.29% | 1,000 | 15億7832万 | +0.89% | 28.61 | 2.01 |
| 06/22 | 1,010 | 1,027 | 1,010 | 1,018 | -0.68% | 7,500 | 15億8299万 | +1.29% | 28.69 | 2.02 |
| 06/21 | 1,033 | 1,033 | 1,020 | 1,025 | -0.97% | 700 | 15億9387万 | +2.19% | 28.89 | 2.03 |
| 06/20 | 1,031 | 1,039 | 1,022 | 1,035 | +0.49% | 1,400 | 16億942万 | +3.5% | 29.17 | 2.05 |
| 06/19 | 1,030 | 1,039 | 1,016 | 1,030 | -1.9% | 4,600 | 16億165万 | +3.21% | 29.03 | 2.04 |
| 06/16 | 1,025 | 1,050 | 1,021 | 1,050 | +3.55% | 2,400 | 16億3275万 | +5.32% | 29.59 | 2.08 |
| 06/15 | 1,016 | 1,065 | 1,013 | 1,014 | -1.65% | 8,400 | 15億7677万 | +2.01% | 28.58 | 2.01 |
| 06/14 | 1,060 | 1,060 | 1,013 | 1,031 | -2.46% | 8,000 | 16億320万 | +3.83% | 29.06 | 2.04 |
| 06/13 | 1,072 | 1,072 | 1,042 | 1,057 | +0.48% | 3,400 | 16億4363万 | +6.55% | 29.79 | 2.1 |
| 06/12 | 1,035 | 1,052 | 1,030 | 1,052 | +2.43% | 3,600 | 16億3586万 | +6.37% | 29.65 | 2.09 |
| 06/09 | 1,037 | 1,086 | 1,016 | 1,027 | +0.69% | 19,300 | 15億9698万 | +4.05% | 28.95 | 2.04 |
| 06/08 | 995 | 1,030 | 995 | 1,020 | +2.82% | 9,600 | 15億8610万 | +3.45% | 28.75 | 2.02 |
| 06/07 | 990 | 997 | 985 | 992 | +0.2% | 1,300 | 15億4256万 | +0.71% | 27.96 | 1.97 |
| 06/06 | 995 | 995 | 985 | 990 | -0.7% | 3,300 | 15億3945万 | +0.51% | 27.9 | 1.96 |
| 06/05 | 1,004 | 1,004 | 995 | 997 | -0.2% | 4,200 | 15億5033万 | +1.12% | 28.1 | 1.98 |
| 06/02 | 983 | 999 | 983 | 999 | +0.71% | 1,300 | 15億5344万 | +1.32% | 28.16 | 1.98 |
| 06/01 | 990 | 1,002 | 970 | 992 | -0.4% | 9,100 | 15億4256万 | +0.61% | 27.96 | 1.97 |
| 05/31 | 985 | 1,001 | 982 | 996 | +1.12% | 7,400 | 15億4878万 | +1.01% | 28.07 | 1.97 |
| 05/30 | 988 | 988 | 977 | 985 | +0.72% | 2,600 | 15億3167万 | -0.1% | 27.76 | 1.95 |
| 05/29 | 1,000 | 1,000 | 978 | 978 | +0.82% | 5,100 | 15億2079万 | -0.81% | 27.56 | 1.94 |
| 05/26 | 970 | 978 | 965 | 970 | 0% | 1,700 | 15億835万 | -1.72% | 27.34 | 1.92 |
| 05/25 | 970 | 970 | 962 | 970 | 0% | 1,200 | 15億835万 | -1.92% | 27.34 | 1.92 |
| 05/24 | 970 | 970 | 970 | 970 | +1.04% | 100 | 15億835万 | -1.92% | 27.34 | 1.92 |
| 05/23 | 980 | 980 | 948 | 960 | -2.04% | 2,800 | 14億9212万 | -3.03% | 27.04 | 1.9 |
| 05/22 | 976 | 980 | 976 | 980 | +0.41% | 1,800 | 15億2321万 | -1.21% | 27.61 | 1.94 |
| 05/19 | 970 | 976 | 968 | 976 | +0.62% | 3,000 | 15億1699万 | -1.71% | 27.5 | 1.93 |
| 05/18 | 969 | 972 | 969 | 970 | -0.1% | 1,500 | 15億767万 | -2.41% | 27.33 | 1.92 |
| 05/17 | 973 | 973 | 970 | 971 | -0.92% | 700 | 15億922万 | -2.41% | 27.35 | 1.92 |
| 05/16 | 984 | 999 | 974 | 980 | -1.01% | 4,800 | 15億2321万 | -1.61% | 27.61 | 1.94 |
| 05/15 | 986 | 995 | 980 | 990 | +0.41% | 7,200 | 15億3875万 | -0.6% | 27.89 | 1.96 |
| 05/12 | 985 | 992 | 981 | 986 | -1.1% | 1,400 | 15億3253万 | -1% | 27.78 | 1.95 |
| 05/11 | 984 | 997 | 984 | 997 | +1.32% | 900 | 15億4963万 | 0% | 28.09 | 1.98 |
| 05/10 | 992 | 992 | 984 | 984 | -0.81% | 1,800 | 15億2943万 | -1.2% | 27.72 | 1.95 |
