PBR
2022/08/15~2023/01/11
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 |
01/11 | 2,091 | 2,110 | 2,087 | 2,106 | +1.4% | 85,900 | 1191億7940万 | -0.09% | 12.1 | 1.49 |
01/10 | 2,080 | 2,107 | 2,077 | 2,077 | +0.83% | 79,200 | 1175億3828万 | -1.47% | 11.93 | 1.47 |
01/06 | 2,040 | 2,062 | 2,040 | 2,060 | +0.68% | 80,900 | 1165億7624万 | -2.51% | 11.84 | 1.46 |
01/05 | 2,037 | 2,051 | 2,025 | 2,046 | -0.39% | 87,900 | 1157億8397万 | -3.45% | 11.76 | 1.45 |
01/04 | 2,108 | 2,108 | 2,047 | 2,054 | -1.96% | 106,900 | 1162億3670万 | -3.43% | 11.8 | 1.45 |
2022 |
12/30 | 2,078 | 2,121 | 2,078 | 2,095 | +0.92% | 80,800 | 1185億5690万 | -1.87% | 12.04 | 1.48 |
12/29 | 2,064 | 2,078 | 2,045 | 2,076 | -1.47% | 87,900 | 1174億8169万 | -3.13% | 11.93 | 1.47 |
12/28 | 2,115 | 2,116 | 2,098 | 2,107 | +0.05% | 65,300 | 1192億3599万 | -2.05% | 12.11 | 1.49 |
12/27 | 2,124 | 2,125 | 2,103 | 2,106 | -0.09% | 58,900 | 1191億7940万 | -2.36% | 12.1 | 1.49 |
12/26 | 2,078 | 2,135 | 2,071 | 2,108 | +1.64% | 70,500 | 1192億9258万 | -2.45% | 12.11 | 1.49 |
12/23 | 2,071 | 2,082 | 2,052 | 2,074 | -0.58% | 50,800 | 1173億6851万 | -4.11% | 11.92 | 1.47 |
12/22 | 2,045 | 2,086 | 2,040 | 2,086 | +2.71% | 87,300 | 1180億4759万 | -3.74% | 11.98 | 1.47 |
12/21 | 2,090 | 2,093 | 2,026 | 2,031 | -4.06% | 105,300 | 1149億3512万 | -6.41% | 11.67 | 1.44 |
12/20 | 2,182 | 2,189 | 2,099 | 2,117 | -2.49% | 82,900 | 1198億189万 | -2.71% | 12.16 | 1.5 |
12/19 | 2,153 | 2,189 | 2,152 | 2,171 | +0.65% | 65,000 | 1228億5778万 | -0.32% | 12.47 | 1.53 |
12/16 | 2,157 | 2,187 | 2,152 | 2,157 | -0.87% | 99,800 | 1220億6551万 | -1.1% | 12.39 | 1.52 |
12/15 | 2,166 | 2,196 | 2,160 | 2,176 | -0.82% | 134,800 | 1231億4073万 | -0.41% | 12.5 | 1.54 |
12/14 | 2,173 | 2,194 | 2,147 | 2,194 | +1.11% | 76,000 | 1241億5935万 | +0.32% | 12.61 | 1.55 |
12/13 | 2,202 | 2,207 | 2,167 | 2,170 | +0.09% | 99,900 | 1228億118万 | -0.87% | 12.47 | 1.53 |
12/12 | 2,134 | 2,176 | 2,120 | 2,168 | +0.84% | 99,100 | 1226億8800万 | -1.05% | 12.46 | 1.53 |
12/09 | 2,080 | 2,157 | 2,077 | 2,150 | +2.58% | 117,600 | 1216億6938万 | -1.96% | 12.35 | 1.52 |
12/08 | 2,091 | 2,104 | 2,085 | 2,096 | -0.1% | 73,000 | 1186億1349万 | -4.51% | 12.04 | 1.48 |
12/07 | 2,084 | 2,116 | 2,084 | 2,098 | +0.29% | 68,000 | 1187億2668万 | -4.64% | 12.05 | 1.48 |
12/06 | 2,070 | 2,101 | 2,070 | 2,092 | +0.43% | 86,600 | 1183億8713万 | -5.08% | 12.02 | 1.48 |
12/05 | 2,117 | 2,119 | 2,078 | 2,083 | -1% | 102,900 | 1178億7782万 | -5.62% | 11.97 | 1.47 |
12/02 | 2,180 | 2,180 | 2,091 | 2,104 | -4.15% | 202,400 | 1190億6622万 | -4.8% | 12.09 | 1.49 |
12/01 | 2,235 | 2,260 | 2,194 | 2,195 | -1.13% | 117,200 | 1242億1594万 | -0.77% | 12.61 | 1.55 |
11/30 | 2,227 | 2,233 | 2,205 | 2,220 | -0.98% | 149,100 | 1256億3071万 | +0.45% | 12.75 | 1.57 |
11/29 | 2,247 | 2,248 | 2,217 | 2,242 | -1.06% | 66,400 | 1268億7569万 | +1.59% | 12.88 | 1.58 |
11/28 | 2,302 | 2,310 | 2,258 | 2,266 | -1.39% | 91,200 | 1282億3386万 | +2.81% | 13.02 | 1.6 |
11/25 | 2,271 | 2,307 | 2,271 | 2,298 | +1.01% | 89,900 | 1300億4476万 | +4.5% | 13.2 | 1.62 |
11/24 | 2,280 | 2,305 | 2,272 | 2,275 | +0.89% | 134,900 | 1287億4318万 | +3.69% | 13.07 | 1.61 |
11/22 | 2,222 | 2,259 | 2,222 | 2,255 | +2.97% | 82,600 | 1276億1137万 | +2.92% | 12.96 | 1.59 |
11/21 | 2,178 | 2,205 | 2,175 | 2,190 | +0.64% | 68,000 | 1239億3299万 | +0.14% | 12.58 | 1.55 |
11/18 | 2,184 | 2,198 | 2,173 | 2,176 | +0.51% | 58,100 | 1231億4073万 | -0.46% | 12.5 | 1.54 |
11/17 | 2,159 | 2,180 | 2,157 | 2,165 | +0.32% | 51,300 | 1225億1823万 | -0.82% | 12.44 | 1.53 |
11/16 | 2,153 | 2,183 | 2,151 | 2,158 | -0.87% | 83,600 | 1221億2210万 | -1.05% | 12.4 | 1.53 |
11/15 | 2,178 | 2,191 | 2,141 | 2,177 | -0.09% | 138,100 | 1231億9732万 | -0.09% | 12.51 | 1.54 |
11/14 | 2,248 | 2,305 | 2,174 | 2,179 | -2.94% | 207,300 | 1233億1050万 | +0.05% | 12.52 | 1.54 |
11/11 | 2,260 | 2,268 | 2,245 | 2,245 | +0.09% | 114,000 | 1270億4547万 | +3.08% | 12.9 | 1.59 |
11/10 | 2,222 | 2,253 | 2,207 | 2,243 | +0.22% | 88,500 | 1269億3228万 | +3.22% | 12.89 | 1.59 |
11/09 | 2,254 | 2,255 | 2,232 | 2,238 | -0.13% | 62,000 | 1266億4933万 | +3.13% | 12.86 | 1.58 |
11/08 | 2,245 | 2,258 | 2,237 | 2,241 | +0.72% | 82,000 | 1268億1910万 | +3.61% | 12.88 | 1.58 |
11/07 | 2,214 | 2,231 | 2,206 | 2,225 | +0.86% | 66,700 | 1259億1366万 | +3.2% | 12.78 | 1.57 |
11/04 | 2,188 | 2,223 | 2,188 | 2,206 | +0.09% | 89,400 | 1248億3844万 | +2.51% | 12.67 | 1.56 |
11/02 | 2,209 | 2,229 | 2,194 | 2,204 | -0.68% | 156,900 | 1247億2526万 | +2.56% | 12.66 | 1.56 |
11/01 | 2,203 | 2,222 | 2,187 | 2,219 | +0.68% | 83,700 | 1255億7411万 | +3.4% | 12.75 | 1.57 |
10/31 | 2,197 | 2,224 | 2,187 | 2,204 | +1.8% | 168,400 | 1247億2526万 | +2.85% | 12.66 | 1.56 |
10/28 | 2,145 | 2,184 | 2,137 | 2,165 | +0.32% | 300,100 | 1225億1823万 | +1.07% | 12.44 | 1.53 |
10/27 | 2,165 | 2,177 | 2,136 | 2,158 | -0.28% | 102,200 | 1221億2210万 | +0.79% | 12.4 | 1.53 |
10/26 | 2,174 | 2,199 | 2,147 | 2,164 | +1.26% | 130,200 | 1224億6164万 | +0.98% | 12.43 | 1.53 |
10/25 | 2,167 | 2,172 | 2,137 | 2,137 | -0.74% | 130,900 | 1209億3370万 | -0.28% | 12.28 | 1.51 |
10/24 | 2,177 | 2,179 | 2,153 | 2,153 | +0.28% | 92,800 | 1218億3915万 | +0.37% | 12.37 | 1.52 |
10/21 | 2,155 | 2,168 | 2,145 | 2,147 | -0.6% | 109,300 | 1214億9961万 | +0.05% | 12.34 | 1.52 |
10/20 | 2,147 | 2,173 | 2,147 | 2,160 | -0.46% | 113,800 | 1222億3528万 | +0.47% | 12.41 | 1.53 |
10/19 | 2,181 | 2,192 | 2,170 | 2,170 | -1.45% | 126,700 | 1228億118万 | +0.84% | 12.47 | 1.53 |
10/18 | 2,225 | 2,238 | 2,192 | 2,202 | +2.04% | 135,800 | 1246億1208万 | +2.32% | 12.65 | 1.56 |
10/17 | 2,123 | 2,166 | 2,115 | 2,158 | +0.28% | 87,900 | 1221億2210万 | +0.28% | 12.4 | 1.53 |
10/14 | 2,144 | 2,180 | 2,125 | 2,152 | +2.09% | 96,800 | 1217億8256万 | 0% | 12.36 | 1.52 |
10/13 | 2,124 | 2,125 | 2,097 | 2,108 | -0.28% | 91,200 | 1192億9258万 | -2% | 12.11 | 1.49 |
10/12 | 2,096 | 2,130 | 2,094 | 2,114 | +0.43% | 96,600 | 1196億3212万 | -1.81% | 12.15 | 1.49 |
10/11 | 2,144 | 2,154 | 2,096 | 2,105 | -2.77% | 121,800 | 1191億2281万 | -2.23% | 12.09 | 1.49 |
10/07 | 2,152 | 2,166 | 2,129 | 2,165 | +0.42% | 116,100 | 1225億1823万 | +0.51% | 12.44 | 1.53 |
10/06 | 2,122 | 2,175 | 2,117 | 2,156 | +0.84% | 186,200 | 1220億892万 | +0.14% | 12.39 | 1.52 |
10/05 | 2,136 | 2,155 | 2,124 | 2,138 | -0.65% | 133,600 | 1209億9029万 | -0.65% | 12.28 | 1.51 |
10/04 | 2,146 | 2,157 | 2,133 | 2,152 | +3.46% | 119,300 | 1217億8256万 | +0.19% | 12.36 | 1.52 |
10/03 | 2,052 | 2,085 | 2,036 | 2,080 | +0.78% | 163,000 | 1177億805万 | -3.08% | 11.95 | 1.47 |
09/30 | 2,101 | 2,106 | 2,058 | 2,064 | -3.05% | 152,900 | 1168億260万 | -3.73% | 11.86 | 1.46 |
09/29 | 2,117 | 2,140 | 2,102 | 2,129 | +0.52% | 193,800 | 1204億8098万 | -0.51% | 12.23 | 1.5 |
09/28 | 2,104 | 2,121 | 2,085 | 2,118 | -0.09% | 169,900 | 1198億5848万 | -0.47% | 12.17 | 1.5 |
09/27 | 2,166 | 2,177 | 2,112 | 2,120 | -1.62% | 181,100 | 1199億7166万 | -0.05% | 12.18 | 1.5 |
09/26 | 2,165 | 2,192 | 2,154 | 2,155 | -0.78% | 178,900 | 1219億5233万 | +2.13% | 12.38 | 1.52 |
09/22 | 2,142 | 2,177 | 2,141 | 2,172 | +0.56% | 90,700 | 1229億1437万 | +3.58% | 12.48 | 1.53 |
09/21 | 2,168 | 2,168 | 2,142 | 2,160 | -1.1% | 134,200 | 1222億3528万 | +3.65% | 12.41 | 1.53 |
09/20 | 2,195 | 2,211 | 2,181 | 2,184 | +0.46% | 151,800 | 1235億9345万 | +5.56% | 12.55 | 1.54 |
09/16 | 2,180 | 2,190 | 2,156 | 2,174 | -0.46% | 216,300 | 1230億2755万 | +5.89% | 12.49 | 1.54 |
09/15 | 2,192 | 2,199 | 2,173 | 2,184 | -0.23% | 129,100 | 1235億9345万 | +7.16% | 12.55 | 1.54 |
09/14 | 2,170 | 2,196 | 2,164 | 2,189 | -1.93% | 122,900 | 1238億7640万 | +8.31% | 12.58 | 1.55 |
09/13 | 2,214 | 2,246 | 2,214 | 2,232 | +0.86% | 100,700 | 1263億979万 | +11.43% | 12.82 | 1.58 |
09/12 | 2,195 | 2,220 | 2,188 | 2,213 | +1.19% | 117,700 | 1252億3457万 | +11.54% | 12.71 | 1.56 |
09/09 | 2,166 | 2,215 | 2,158 | 2,187 | -0.73% | 204,600 | 1237億6322万 | +11.24% | 12.57 | 1.55 |
09/08 | 2,168 | 2,203 | 2,165 | 2,203 | +2.75% | 179,600 | 1246億6867万 | +13.15% | 12.66 | 1.56 |
09/07 | 2,145 | 2,154 | 2,116 | 2,144 | +0.66% | 212,000 | 1213億2983万 | +11.15% | 12.32 | 1.52 |
09/06 | 2,148 | 2,154 | 2,092 | 2,130 | -0.84% | 184,600 | 1205億3757万 | +11.46% | 12.24 | 1.51 |
09/05 | 2,122 | 2,165 | 2,118 | 2,148 | +1.27% | 219,800 | 1215億5620万 | +13.35% | 12.34 | 1.52 |
09/02 | 2,120 | 2,137 | 2,106 | 2,121 | +0.05% | 177,400 | 1200億2825万 | +13.06% | 12.19 | 1.5 |
09/01 | 2,102 | 2,139 | 2,102 | 2,120 | -0.98% | 199,500 | 1199億7166万 | +14.04% | 12.18 | 1.5 |
08/31 | 2,131 | 2,163 | 2,122 | 2,141 | -0.14% | 254,300 | 1211億6006万 | +16.3% | 12.3 | 1.51 |
08/30 | 2,140 | 2,168 | 2,126 | 2,144 | +4.69% | 285,000 | 1213億2983万 | +17.67% | 12.32 | 1.52 |
08/29 | 2,056 | 2,080 | 2,044 | 2,048 | -1.54% | 197,400 | 1158億9715万 | +13.59% | 11.77 | 1.45 |
08/26 | 2,075 | 2,087 | 2,050 | 2,080 | +2.06% | 309,300 | 1177億805万 | +16.33% | 11.95 | 1.47 |
08/25 | 1,963 | 2,050 | 1,962 | 2,038 | +4.19% | 389,900 | 1153億3125万 | +15.08% | 11.71 | 1.44 |
08/24 | 1,885 | 1,957 | 1,875 | 1,956 | +5.67% | 324,100 | 1106億9084万 | +11.45% | 11.24 | 1.38 |
08/23 | 1,912 | 1,922 | 1,828 | 1,851 | -4.29% | 345,300 | 1047億4884万 | +6.26% | 10.63 | 1.31 |
08/22 | 1,823 | 1,990 | 1,792 | 1,934 | +4.71% | 622,400 | 1094億4585万 | +11.66% | 11.11 | 1.37 |
08/19 | 1,858 | 1,884 | 1,844 | 1,847 | +0.82% | 222,400 | 1045億2248万 | +7.51% | 10.61 | 1.31 |
08/18 | 1,807 | 1,841 | 1,803 | 1,832 | +0.22% | 106,200 | 1036億7363万 | +7.32% | 10.53 | 1.29 |
08/17 | 1,821 | 1,834 | 1,811 | 1,828 | +1.16% | 104,400 | 1034億4726万 | +7.78% | 10.5 | 1.29 |
08/16 | 1,804 | 1,807 | 1,785 | 1,807 | +1.29% | 76,300 | 1022億5887万 | +7.05% | 10.38 | 1.28 |
08/15 | 1,800 | 1,804 | 1,778 | 1,784 | -0.11% | 43,500 | 1009億5729万 | +6.19% | 10.25 | 1.26 |