PBR
2022/09/07~2023/02/03
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 |
02/03 | 1,034 | 1,040 | 1,033 | 1,040 | +0.68% | 20,700 | 314億112万 | +2.36% | 11.6 | 1.1 |
02/02 | 1,036 | 1,040 | 1,033 | 1,033 | -0.39% | 31,900 | 311億8976万 | +1.87% | 11.52 | 1.1 |
02/01 | 1,040 | 1,044 | 1,036 | 1,037 | -0.29% | 28,600 | 313億1054万 | +2.47% | 11.56 | 1.1 |
01/31 | 1,045 | 1,047 | 1,036 | 1,040 | -0.29% | 44,500 | 314億112万 | +2.97% | 11.6 | 1.1 |
01/30 | 1,040 | 1,051 | 1,040 | 1,043 | +0.1% | 44,600 | 314億9170万 | +3.47% | 11.63 | 1.11 |
01/27 | 1,038 | 1,043 | 1,034 | 1,042 | +0.58% | 20,900 | 314億6150万 | +3.68% | 11.62 | 1.11 |
01/26 | 1,046 | 1,048 | 1,035 | 1,036 | -1.33% | 31,400 | 312億8034万 | +3.29% | 11.55 | 1.1 |
01/25 | 1,042 | 1,051 | 1,035 | 1,050 | +1.35% | 52,900 | 317億305万 | +4.9% | 11.71 | 1.11 |
01/24 | 1,030 | 1,044 | 1,028 | 1,036 | +0.58% | 78,900 | 312億8034万 | +3.7% | 11.55 | 1.1 |
01/23 | 1,020 | 1,032 | 1,017 | 1,030 | +1.38% | 75,500 | 310億9918万 | +3.31% | 11.48 | 1.09 |
01/20 | 1,008 | 1,018 | 1,000 | 1,016 | +1.91% | 168,700 | 306億7648万 | +2.01% | 11.33 | 1.08 |
01/19 | 994 | 1,005 | 994 | 997 | -0.3% | 41,400 | 301億280万 | +0.3% | 11.12 | 1.06 |
01/18 | 1,000 | 1,007 | 997 | 1,000 | 0% | 59,900 | 301億9338万 | +0.6% | 11.15 | 1.06 |
01/17 | 1,008 | 1,014 | 996 | 1,000 | -0.4% | 50,000 | 301億9338万 | +0.7% | 11.15 | 1.06 |
01/16 | 1,002 | 1,012 | 1,002 | 1,004 | -0.4% | 21,500 | 303億1415万 | +1.21% | 11.19 | 1.07 |
01/13 | 1,029 | 1,034 | 1,007 | 1,008 | -2.04% | 173,400 | 304億3493万 | +1.72% | 11.24 | 1.07 |
01/12 | 1,009 | 1,031 | 1,008 | 1,029 | +2.18% | 65,100 | 310億6899万 | +3.94% | 11.47 | 1.09 |
01/11 | 998 | 1,007 | 987 | 1,007 | +0.6% | 95,500 | 304億473万 | +2.03% | 11.23 | 1.07 |
01/10 | 1,004 | 1,013 | 1,000 | 1,001 | +0.1% | 59,100 | 302億2357万 | +1.52% | 11.16 | 1.06 |
01/06 | 992 | 1,005 | 990 | 1,000 | +0.81% | 131,200 | 301億9338万 | +1.42% | 11.15 | 1.06 |
01/05 | 991 | 994 | 990 | 992 | +0.2% | 33,300 | 299億5183万 | +0.71% | 11.06 | 1.05 |
01/04 | 994 | 999 | 990 | 990 | 0% | 60,600 | 298億9145万 | +0.51% | 11.04 | 1.05 |
2022 |
12/30 | 998 | 1,004 | 989 | 990 | -0.3% | 164,000 | 298億9145万 | +0.41% | 11.04 | 1.05 |
12/29 | 986 | 997 | 983 | 993 | 0% | 47,200 | 299億8203万 | +0.71% | 11.07 | 1.05 |
12/28 | 986 | 993 | 985 | 993 | +0.71% | 36,400 | 299億8203万 | +0.61% | 11.07 | 1.05 |
12/27 | 986 | 989 | 963 | 986 | -0.1% | 67,800 | 297億7067万 | 0% | 10.99 | 1.05 |
12/26 | 991 | 997 | 985 | 987 | 0% | 38,500 | 298億87万 | +0.1% | 11.01 | 1.05 |
12/23 | 982 | 987 | 981 | 987 | +0.1% | 83,100 | 298億87万 | +0.2% | 11.01 | 1.05 |
12/22 | 980 | 987 | 975 | 986 | +1.13% | 26,800 | 297億7067万 | +0.1% | 10.99 | 1.05 |
12/21 | 985 | 987 | 975 | 975 | -1.02% | 46,300 | 294億3855万 | -0.91% | 10.87 | 1.03 |
12/20 | 994 | 995 | 981 | 985 | -0.51% | 34,000 | 297億4048万 | +0.1% | 10.98 | 1.05 |
12/19 | 984 | 994 | 983 | 990 | +0.3% | 29,400 | 298億9145万 | +0.61% | 11.04 | 1.05 |
12/16 | 1,003 | 1,003 | 985 | 987 | -1.1% | 64,100 | 298億87万 | +0.41% | 11.01 | 1.05 |
12/15 | 991 | 1,001 | 991 | 998 | +0.81% | 24,800 | 301億3299万 | +1.63% | 11.13 | 1.06 |
12/14 | 987 | 992 | 987 | 990 | +0.3% | 22,800 | 298億9145万 | +1.02% | 11.04 | 1.05 |
12/13 | 985 | 991 | 984 | 987 | +0.3% | 22,700 | 298億87万 | +0.82% | 11.01 | 1.05 |
12/12 | 984 | 988 | 983 | 984 | 0% | 18,500 | 297億1029万 | +0.72% | 10.97 | 1.04 |
12/09 | 975 | 985 | 975 | 984 | +0.92% | 45,800 | 297億1029万 | +1.03% | 10.97 | 1.04 |
12/08 | 973 | 975 | 966 | 975 | +0.1% | 26,800 | 294億3855万 | +0.21% | 10.87 | 1.03 |
12/07 | 965 | 976 | 963 | 974 | +0.31% | 18,000 | 294億835万 | +0.31% | 10.86 | 1.03 |
12/06 | 968 | 976 | 968 | 971 | -0.41% | 21,100 | 293億1777万 | 0% | 10.83 | 1.03 |
12/05 | 974 | 975 | 966 | 975 | +0.1% | 25,700 | 294億3855万 | +0.52% | 10.87 | 1.03 |
12/02 | 980 | 980 | 969 | 974 | -1.32% | 42,900 | 294億835万 | +0.62% | 10.86 | 1.03 |
12/01 | 986 | 994 | 982 | 987 | +0.3% | 21,600 | 298億87万 | +2.17% | 11.01 | 1.05 |
11/30 | 990 | 995 | 984 | 984 | -1.01% | 21,300 | 297億1029万 | +2.18% | 10.97 | 1.04 |
11/29 | 1,002 | 1,002 | 990 | 994 | -1.39% | 27,900 | 300億1222万 | +3.54% | 11.08 | 1.06 |
11/28 | 1,006 | 1,012 | 999 | 1,008 | +0.2% | 32,500 | 304億3493万 | +5.33% | 11.24 | 1.07 |
11/25 | 1,000 | 1,007 | 999 | 1,006 | +0.7% | 31,200 | 303億7454万 | +5.12% | 11.22 | 1.07 |
11/24 | 990 | 999 | 988 | 999 | +1.42% | 47,600 | 301億6319万 | +4.5% | 11.14 | 1.06 |
11/22 | 979 | 987 | 978 | 985 | +0.92% | 35,700 | 297億4048万 | +3.03% | 10.98 | 1.05 |
11/21 | 975 | 977 | 973 | 976 | +0.21% | 17,700 | 294億6874万 | +2.09% | 10.88 | 1.04 |
11/18 | 973 | 982 | 971 | 974 | +0.52% | 35,300 | 294億835万 | +1.78% | 10.86 | 1.03 |
11/17 | 968 | 972 | 967 | 969 | -0.21% | 9,900 | 292億5739万 | +1.25% | 10.8 | 1.03 |
11/16 | 976 | 976 | 966 | 971 | -0.72% | 28,900 | 293億1777万 | +1.46% | 10.83 | 1.03 |
11/15 | 976 | 984 | 975 | 978 | +0.1% | 31,100 | 295億2913万 | +2.19% | 10.9 | 1.04 |
11/14 | 968 | 977 | 966 | 977 | +0.83% | 30,200 | 294億9893万 | +1.98% | 10.89 | 1.04 |
11/11 | 965 | 969 | 960 | 969 | +0.94% | 37,200 | 292億5739万 | +1.04% | 10.8 | 1.03 |
11/10 | 954 | 960 | 951 | 960 | +0.63% | 30,000 | 289億8565万 | 0% | 10.7 | 1.02 |
11/09 | 951 | 954 | 943 | 954 | +0.53% | 26,800 | 288億449万 | -0.73% | 10.64 | 1.01 |
11/08 | 940 | 951 | 940 | 949 | +1.28% | 33,800 | 286億5352万 | -1.35% | 10.58 | 1.01 |
11/07 | 932 | 938 | 932 | 937 | +0.75% | 30,300 | 282億9120万 | -2.7% | 10.45 | 0.99 |
11/04 | 933 | 936 | 928 | 930 | -0.75% | 53,400 | 280億7984万 | -3.73% | 10.37 | 0.99 |
11/02 | 947 | 950 | 933 | 937 | -1.26% | 137,800 | 282億9120万 | -3.2% | 10.45 | 0.99 |
11/01 | 946 | 957 | 945 | 949 | -0.11% | 52,300 | 286億5352万 | -2.27% | 10.58 | 1.01 |
10/31 | 950 | 955 | 943 | 950 | 0% | 131,100 | 286億8371万 | -2.16% | 10.59 | 1.01 |
10/28 | 935 | 955 | 934 | 950 | +2.48% | 614,300 | 286億8371万 | -2.36% | 10.59 | 1.01 |
10/27 | 920 | 928 | 914 | 927 | +0.43% | 198,200 | 279億8926万 | -4.73% | 10.34 | 0.98 |
10/26 | 927 | 929 | 919 | 923 | +0.65% | 71,100 | 278億6849万 | -5.43% | 10.29 | 0.98 |
10/25 | 911 | 927 | 911 | 917 | +1.1% | 110,100 | 276億8733万 | -6.24% | 10.22 | 0.97 |
10/24 | 925 | 927 | 907 | 907 | -1.63% | 191,200 | 273億8540万 | -7.45% | 10.11 | 0.96 |
10/21 | 937 | 946 | 922 | 922 | -7.52% | 388,100 | 278億3830万 | -6.21% | 10.28 | 0.98 |
10/20 | 993 | 997 | 989 | 997 | +0.61% | 15,800 | 301億280万 | +1.12% | 11.12 | 1.06 |
10/19 | 993 | 998 | 990 | 991 | -0.5% | 12,400 | 299億2164万 | +0.51% | 11.05 | 1.05 |
10/18 | 996 | 998 | 989 | 996 | +1.53% | 15,300 | 300億7261万 | +1.01% | 11.11 | 1.06 |
10/17 | 999 | 999 | 981 | 981 | -1.7% | 13,400 | 296億1971万 | -0.51% | 10.94 | 1.04 |
10/14 | 994 | 999 | 988 | 998 | +1.42% | 30,700 | 301億3299万 | +1.32% | 11.13 | 1.06 |
10/13 | 983 | 992 | 978 | 984 | +0.1% | 16,700 | 297億1029万 | -0.1% | 10.97 | 1.04 |
10/12 | 975 | 990 | 959 | 983 | +1.24% | 41,900 | 296億8009万 | -0.1% | 10.96 | 1.04 |
10/11 | 986 | 993 | 971 | 971 | -2.51% | 36,100 | 293億1777万 | -1.42% | 10.83 | 1.03 |
10/07 | 985 | 1,000 | 981 | 996 | -0.1% | 23,400 | 300億7261万 | +1.12% | 11.11 | 1.06 |
10/06 | 984 | 1,000 | 984 | 997 | +0.71% | 20,500 | 301億280万 | +1.12% | 11.12 | 1.06 |
10/05 | 993 | 999 | 990 | 990 | -0.4% | 34,200 | 298億9145万 | +0.41% | 11.04 | 1.05 |
10/04 | 972 | 997 | 972 | 994 | +2.26% | 29,200 | 300億1222万 | +0.61% | 11.08 | 1.06 |
10/03 | 975 | 980 | 966 | 972 | -1.02% | 27,100 | 293億4797万 | -1.72% | 10.84 | 1.03 |
09/30 | 989 | 996 | 982 | 982 | -2.29% | 17,700 | 296億4990万 | -1.01% | 10.95 | 1.04 |
09/29 | 989 | 1,005 | 988 | 1,005 | +1.31% | 30,800 | 303億4435万 | +1.11% | 11.21 | 1.07 |
09/28 | 978 | 992 | 976 | 992 | +0.2% | 25,300 | 299億5183万 | -0.4% | 11.06 | 1.05 |
09/27 | 969 | 990 | 969 | 990 | +2.48% | 23,800 | 298億9145万 | -0.8% | 11.04 | 1.05 |
09/26 | 970 | 975 | 966 | 966 | -1.73% | 22,900 | 291億6681万 | -3.4% | 10.77 | 1.03 |
09/22 | 970 | 984 | 970 | 983 | +1.34% | 17,600 | 296億8009万 | -1.99% | 10.96 | 1.04 |
09/21 | 971 | 974 | 970 | 970 | -1.22% | 14,500 | 292億8758万 | -3.58% | 10.82 | 1.03 |
09/20 | 974 | 987 | 974 | 982 | +0.72% | 18,700 | 296億4990万 | -2.68% | 10.95 | 1.04 |
09/16 | 975 | 983 | 975 | 975 | -0.31% | 13,700 | 294億3855万 | -3.56% | 10.87 | 1.03 |
09/15 | 976 | 983 | 976 | 978 | -0.2% | 17,200 | 295億2913万 | -3.55% | 10.9 | 1.04 |
09/14 | 980 | 990 | 977 | 980 | -1.21% | 25,100 | 295億8951万 | -3.54% | 10.93 | 1.04 |
09/13 | 990 | 997 | 990 | 992 | -0.6% | 8,600 | 299億5183万 | -2.46% | 11.06 | 1.05 |
09/12 | 995 | 998 | 990 | 998 | +0.71% | 10,400 | 301億3299万 | -2.06% | 11.13 | 1.06 |
09/09 | 990 | 1,001 | 990 | 991 | -0.3% | 22,700 | 299億2164万 | -2.94% | 11.05 | 1.05 |
09/08 | 979 | 996 | 978 | 994 | +2.37% | 20,200 | 300億1222万 | -2.64% | 11.08 | 1.06 |
09/07 | 980 | 980 | 965 | 971 | -1.02% | 26,000 | 293億1777万 | -4.99% | 10.83 | 1.03 |