PBR
2023/04/06~2023/09/29
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 | 1,209 | 1,246 | 1,202 | 1,227 | -0.97% | 3,200 | 68億5420万 | -1.45% | 12.96 | 0.6 |
09/28 | 1,262 | 1,276 | 1,239 | 1,239 | -1.82% | 3,200 | 69億2123万 | -0.56% | 13.08 | 0.6 |
09/27 | 1,264 | 1,264 | 1,262 | 1,262 | -0.16% | 900 | 70億4972万 | +1.28% | 13.33 | 0.62 |
09/26 | 1,279 | 1,279 | 1,264 | 1,264 | -0.08% | 500 | 70億6089万 | +1.44% | 13.35 | 0.62 |
09/25 | 1,275 | 1,275 | 1,262 | 1,265 | +0.64% | 1,700 | 70億6647万 | +1.61% | 13.36 | 0.62 |
09/22 | 1,245 | 1,257 | 1,230 | 1,257 | +0.8% | 800 | 70億2179万 | +1.05% | 13.27 | 0.61 |
09/21 | 1,240 | 1,247 | 1,240 | 1,247 | -1.81% | 600 | 69億6592万 | +0.32% | 13.17 | 0.61 |
09/20 | 1,290 | 1,290 | 1,270 | 1,270 | +0.16% | 2,400 | 70億9441万 | +2.17% | 13.41 | 0.62 |
09/19 | 1,260 | 1,268 | 1,260 | 1,268 | +0.79% | 600 | 70億8323万 | +2.09% | 13.39 | 0.62 |
09/15 | 1,250 | 1,258 | 1,250 | 1,258 | +0.8% | 300 | 70億2737万 | +1.37% | 13.29 | 0.61 |
09/14 | 1,248 | 1,248 | 1,248 | 1,248 | +1.55% | 100 | 69億7151万 | +0.65% | 13.18 | 0.61 |
09/12 | 1,230 | 1,230 | 1,229 | 1,229 | -0.08% | 300 | 68億6537万 | -0.89% | 12.98 | 0.6 |
09/11 | 1,231 | 1,231 | 1,230 | 1,230 | -1.84% | 300 | 68億7096万 | -0.81% | 12.99 | 0.6 |
09/08 | 1,253 | 1,253 | 1,253 | 1,253 | +1.87% | 100 | 69億9944万 | +0.97% | 13.23 | 0.61 |
09/07 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 200 | 68億7096万 | -0.89% | 12.99 | 0.6 |
09/06 | 1,226 | 1,230 | 1,226 | 1,230 | -0.65% | 1,100 | 68億7096万 | -0.97% | 12.99 | 0.6 |
09/05 | 1,238 | 1,238 | 1,238 | 1,238 | +0.9% | 100 | 69億1565万 | -0.48% | 13.07 | 0.6 |
09/04 | 1,257 | 1,257 | 1,227 | 1,227 | -1.13% | 800 | 68億5420万 | -1.45% | 12.96 | 0.6 |
09/01 | 1,241 | 1,241 | 1,241 | 1,241 | +0.08% | 200 | 69億3241万 | -0.4% | 13.11 | 0.61 |
08/31 | 1,240 | 1,240 | 1,240 | 1,240 | -1.43% | 200 | 69億2682万 | -0.56% | 13.1 | 0.61 |
08/29 | 1,260 | 1,260 | 1,250 | 1,258 | +2.28% | 700 | 70億2737万 | +0.8% | 13.29 | 0.61 |
08/25 | 1,254 | 1,254 | 1,230 | 1,230 | +1.07% | 700 | 68億7096万 | -1.36% | 12.99 | 0.6 |
08/23 | 1,217 | 1,217 | 1,217 | 1,217 | -1.06% | 100 | 67億9834万 | -2.33% | 12.85 | 0.59 |
08/21 | 1,240 | 1,242 | 1,230 | 1,230 | -2.77% | 2,700 | 68億7096万 | -1.28% | 12.99 | 0.6 |
08/18 | 1,263 | 1,265 | 1,246 | 1,265 | 0% | 1,200 | 70億6647万 | +1.61% | 13.36 | 0.62 |
08/17 | 1,262 | 1,269 | 1,253 | 1,265 | +2.1% | 1,100 | 70億6647万 | +1.77% | 13.36 | 0.62 |
08/16 | 1,241 | 1,247 | 1,239 | 1,239 | -1.35% | 1,000 | 69億2123万 | -0.24% | 13.08 | 0.61 |
08/15 | 1,256 | 1,256 | 1,256 | 1,256 | +0.88% | 300 | 70億1620万 | +1.13% | 13.26 | 0.62 |
08/14 | 1,245 | 1,245 | 1,245 | 1,245 | +0.73% | 100 | 69億5475万 | +0.32% | 13.15 | 0.61 |
08/08 | 1,236 | 1,236 | 1,236 | 1,236 | -0.08% | 100 | 69億448万 | -0.32% | 13.05 | 0.61 |
08/07 | 1,237 | 1,237 | 1,237 | 1,237 | 0% | 300 | 69億1006万 | -0.24% | 13.06 | 0.61 |
08/03 | 1,237 | 1,237 | 1,237 | 1,237 | 0% | 100 | 69億1006万 | -0.24% | 13.06 | 0.61 |
08/02 | 1,237 | 1,237 | 1,237 | 1,237 | 0% | 100 | 69億1006万 | -0.24% | 13.06 | 0.61 |
08/01 | 1,237 | 1,237 | 1,237 | 1,237 | 0% | 200 | 69億1006万 | -0.16% | 13.06 | 0.61 |
07/31 | 1,237 | 1,237 | 1,237 | 1,237 | -1.12% | 100 | 69億1006万 | -0.16% | 13.06 | 0.61 |
07/26 | 1,245 | 1,251 | 1,245 | 1,251 | +0.48% | 600 | 69億8827万 | +1.05% | 13.21 | 0.61 |
07/25 | 1,274 | 1,275 | 1,245 | 1,245 | +0.73% | 2,200 | 69億5475万 | +0.57% | 13.15 | 0.61 |
07/24 | 1,253 | 1,253 | 1,236 | 1,236 | -1.36% | 500 | 69億448万 | -0.08% | 13.05 | 0.61 |
07/21 | 1,254 | 1,254 | 1,251 | 1,253 | -0.08% | 600 | 69億9944万 | +1.38% | 13.23 | 0.62 |
07/20 | 1,252 | 1,255 | 1,241 | 1,254 | -1.8% | 14,600 | 70億503万 | +1.54% | 13.24 | 0.62 |
07/19 | 1,283 | 1,289 | 1,274 | 1,277 | +0.08% | 3,300 | 71億3351万 | +3.57% | 13.49 | 0.63 |
07/18 | 1,269 | 1,276 | 1,260 | 1,276 | +1.27% | 3,300 | 71億2792万 | +3.66% | 13.48 | 0.63 |
07/14 | 1,262 | 1,262 | 1,245 | 1,260 | 0% | 2,200 | 70億3854万 | +2.61% | 13.31 | 0.62 |
07/13 | 1,254 | 1,265 | 1,247 | 1,260 | -0.47% | 1,500 | 70億3854万 | +2.77% | 13.31 | 0.62 |
07/12 | 1,235 | 1,269 | 1,235 | 1,266 | +2.93% | 4,000 | 70億7206万 | +3.35% | 13.37 | 0.62 |
07/11 | 1,228 | 1,230 | 1,228 | 1,230 | +1.23% | 400 | 68億7096万 | +0.57% | 12.99 | 0.6 |
07/10 | 1,215 | 1,215 | 1,215 | 1,215 | +0.33% | 1,100 | 67億8717万 | -0.57% | 12.83 | 0.6 |
07/07 | 1,211 | 1,211 | 1,211 | 1,211 | 0% | 200 | 67億6482万 | -0.98% | 12.79 | 0.59 |
07/06 | 1,206 | 1,211 | 1,206 | 1,211 | +0.25% | 700 | 67億6482万 | -0.98% | 12.79 | 0.59 |
07/03 | 1,233 | 1,233 | 1,200 | 1,208 | -1.39% | 3,700 | 67億4806万 | -1.23% | 12.76 | 0.59 |
06/30 | 1,225 | 1,234 | 1,221 | 1,225 | -1.84% | 3,600 | 68億4303万 | +0.08% | 12.94 | 0.6 |
06/29 | 1,249 | 1,273 | 1,242 | 1,248 | +1.13% | 7,700 | 69億7151万 | +1.96% | 13.18 | 0.61 |
06/28 | 1,231 | 1,234 | 1,220 | 1,234 | +0.33% | 800 | 68億9330万 | +0.9% | 13.03 | 0.61 |
06/27 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 300 | 68億7096万 | +0.65% | 12.99 | 0.6 |
06/26 | 1,228 | 1,230 | 1,223 | 1,230 | +0.16% | 300 | 68億7096万 | +0.74% | 12.99 | 0.6 |
06/23 | 1,235 | 1,235 | 1,219 | 1,228 | -0.32% | 3,000 | 68億5979万 | +0.66% | 12.97 | 0.6 |
06/22 | 1,220 | 1,234 | 1,220 | 1,232 | +1.23% | 1,900 | 68億8213万 | +1.07% | 13.01 | 0.61 |
06/21 | 1,230 | 1,231 | 1,217 | 1,217 | -1.22% | 600 | 67億9834万 | -0.08% | 12.85 | 0.6 |
06/20 | 1,220 | 1,232 | 1,220 | 1,232 | 0% | 2,700 | 68億8213万 | +1.15% | 13.01 | 0.61 |
06/19 | 1,238 | 1,238 | 1,223 | 1,232 | +0.16% | 1,300 | 68億8213万 | +1.23% | 13.01 | 0.61 |
06/16 | 1,229 | 1,234 | 1,229 | 1,230 | +0.08% | 700 | 68億7096万 | +1.15% | 12.99 | 0.6 |
06/15 | 1,225 | 1,229 | 1,225 | 1,229 | +0.74% | 1,000 | 68億6537万 | +1.15% | 12.98 | 0.6 |
06/14 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | 68億1510万 | +0.49% | 12.88 | 0.6 |
06/13 | 1,226 | 1,226 | 1,211 | 1,220 | +0.83% | 1,400 | 68億1510万 | +0.49% | 12.88 | 0.6 |
06/09 | 1,210 | 1,210 | 1,210 | 1,210 | -0.17% | 300 | 67億5924万 | -0.25% | 12.78 | 0.59 |
06/08 | 1,212 | 1,212 | 1,212 | 1,212 | -0.82% | 200 | 67億7041万 | -0.08% | 12.8 | 0.6 |
06/05 | 1,209 | 1,222 | 1,209 | 1,222 | +1.16% | 200 | 68億2627万 | +0.83% | 12.91 | 0.6 |
06/01 | 1,209 | 1,209 | 1,208 | 1,208 | -0.98% | 400 | 67億4806万 | -0.33% | 12.76 | 0.59 |
05/30 | 1,220 | 1,220 | 1,220 | 1,220 | -0.25% | 100 | 68億1510万 | +0.74% | 12.88 | 0.6 |
05/29 | 1,223 | 1,223 | 1,223 | 1,223 | +0.91% | 600 | 68億3186万 | +1.07% | 12.92 | 0.6 |
05/26 | 1,224 | 1,224 | 1,212 | 1,212 | -0.98% | 200 | 67億7041万 | +0.25% | 12.8 | 0.6 |
05/25 | 1,224 | 1,224 | 1,224 | 1,224 | +0.08% | 700 | 68億3744万 | +1.32% | 12.93 | 0.6 |
05/24 | 1,223 | 1,223 | 1,222 | 1,223 | +0.66% | 800 | 68億3186万 | +1.33% | 12.92 | 0.6 |
05/23 | 1,215 | 1,225 | 1,215 | 1,215 | 0% | 300 | 67億8717万 | +0.75% | 12.83 | 0.6 |
05/22 | 1,215 | 1,215 | 1,215 | 1,215 | -0.82% | 2,700 | 67億8717万 | +0.83% | 12.83 | 0.6 |
05/19 | 1,222 | 1,225 | 1,218 | 1,225 | +0.33% | 800 | 68億4303万 | +1.66% | 12.94 | 0.61 |
05/18 | 1,218 | 1,221 | 1,216 | 1,221 | +0.49% | 1,000 | 68億2068万 | +1.41% | 12.89 | 0.61 |
05/17 | 1,213 | 1,215 | 1,213 | 1,215 | +0.16% | 500 | 67億8717万 | +0.91% | 12.83 | 0.61 |
05/16 | 1,204 | 1,213 | 1,204 | 1,213 | +0.75% | 700 | 67億7599万 | +0.75% | 12.81 | 0.61 |
05/15 | 1,204 | 1,204 | 1,204 | 1,204 | 0% | 100 | 67億2572万 | -0.08% | 12.72 | 0.6 |
05/09 | 1,201 | 1,204 | 1,201 | 1,204 | -0.5% | 200 | 67億2572万 | -0.41% | 12.72 | 0.6 |
05/08 | 1,206 | 1,210 | 1,200 | 1,210 | +0.41% | 700 | 67億5924万 | -0.17% | 12.78 | 0.6 |
05/02 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 300 | 67億3131万 | -0.82% | 12.73 | 0.6 |
05/01 | 1,204 | 1,215 | 1,204 | 1,205 | -0.58% | 800 | 67億3131万 | -0.99% | 12.73 | 0.6 |
04/28 | 1,200 | 1,212 | 1,200 | 1,212 | +0.58% | 1,300 | 67億7041万 | -0.57% | 12.8 | 0.61 |
04/27 | 1,210 | 1,210 | 1,200 | 1,205 | -0.41% | 1,100 | 67億3131万 | -1.31% | 12.73 | 0.6 |
04/26 | 1,210 | 1,210 | 1,210 | 1,210 | +0.33% | 100 | 67億5924万 | -0.98% | 12.78 | 0.6 |
04/25 | 1,206 | 1,206 | 1,206 | 1,206 | 0% | 600 | 67億3689万 | -1.47% | 12.74 | 0.6 |
04/24 | 1,206 | 1,206 | 1,206 | 1,206 | +0.58% | 300 | 67億3689万 | -1.63% | 12.74 | 0.6 |
04/20 | 1,199 | 1,200 | 1,199 | 1,199 | -0.91% | 2,900 | 66億9779万 | -2.2% | 12.66 | 0.6 |
04/19 | 1,200 | 1,210 | 1,196 | 1,210 | +1% | 1,900 | 67億5924万 | -1.47% | 12.78 | 0.6 |
04/18 | 1,200 | 1,200 | 1,198 | 1,198 | -0.17% | 400 | 66億9220万 | -2.44% | 12.65 | 0.6 |
04/17 | 1,195 | 1,203 | 1,192 | 1,200 | +0.84% | 1,600 | 67億338万 | -2.44% | 12.67 | 0.6 |
04/14 | 1,195 | 1,195 | 1,190 | 1,190 | -0.17% | 700 | 66億4751万 | -3.41% | 12.57 | 0.59 |
04/13 | 1,204 | 1,204 | 1,192 | 1,192 | -0.67% | 1,000 | 66億5869万 | -3.4% | 12.59 | 0.6 |
04/12 | 1,202 | 1,202 | 1,200 | 1,200 | 0% | 200 | 67億338万 | -2.91% | 12.67 | 0.6 |
04/11 | 1,200 | 1,200 | 1,200 | 1,200 | +0.67% | 100 | 67億338万 | -3.07% | 12.67 | 0.6 |
04/10 | 1,207 | 1,207 | 1,192 | 1,192 | +0.17% | 600 | 66億5869万 | -3.87% | 12.59 | 0.6 |
04/07 | 1,183 | 1,204 | 1,183 | 1,190 | -1% | 1,100 | 66億4751万 | -4.19% | 12.57 | 0.59 |
04/06 | 1,202 | 1,202 | 1,202 | 1,202 | -0.66% | 200 | 67億1455万 | -3.38% | 12.69 | 0.6 |