PBR
2022/08/10~2023/01/06
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 |
01/06 | 460 | 466 | 457 | 458 | -1.08% | 1,200 | 32億554万 | -6.72% | 16.01 | 1.21 |
01/05 | 459 | 466 | 458 | 463 | +1.76% | 6,000 | 32億4053万 | -6.09% | 16.18 | 1.22 |
01/04 | 460 | 460 | 455 | 455 | -0.44% | 1,500 | 31億8454万 | -8.08% | 15.9 | 1.2 |
2022 |
12/30 | 456 | 463 | 456 | 457 | +0.22% | 900 | 31億9854万 | -8.05% | 15.97 | 1.21 |
12/29 | 464 | 464 | 454 | 456 | 0% | 2,000 | 31億9154万 | -8.62% | 15.94 | 1.2 |
12/28 | 473 | 475 | 445 | 456 | -4% | 16,900 | 31億9154万 | -8.98% | 15.94 | 1.2 |
12/27 | 490 | 490 | 473 | 475 | -2.66% | 17,800 | 33億2452万 | -5.57% | 16.6 | 1.25 |
12/26 | 493 | 500 | 488 | 488 | -0.81% | 4,000 | 34億1551万 | -3.37% | 17.06 | 1.29 |
12/23 | 504 | 504 | 489 | 492 | -1.6% | 6,500 | 34億4350万 | -2.77% | 17.2 | 1.3 |
12/22 | 495 | 500 | 490 | 500 | +1.01% | 4,000 | 34億9950万 | -1.19% | 17.48 | 1.32 |
12/21 | 488 | 499 | 488 | 495 | +1.23% | 1,700 | 34億6450万 | -2.17% | 17.3 | 1.31 |
12/20 | 500 | 500 | 488 | 489 | -2.4% | 7,600 | 34億2251万 | -3.55% | 17.09 | 1.29 |
12/19 | 506 | 506 | 501 | 501 | -0.99% | 1,600 | 35億649万 | -1.38% | 17.51 | 1.32 |
12/16 | 495 | 506 | 493 | 506 | +1.61% | 5,800 | 35億4149万 | -0.39% | 17.69 | 1.34 |
12/15 | 502 | 504 | 498 | 498 | -0.8% | 5,600 | 34億8550万 | -1.97% | 17.41 | 1.31 |
12/14 | 505 | 505 | 502 | 502 | -1.18% | 1,300 | 35億1349万 | -1.38% | 17.55 | 1.33 |
12/13 | 510 | 510 | 500 | 508 | +0.79% | 10,100 | 35億5549万 | -0.39% | 17.76 | 1.34 |
12/12 | 509 | 513 | 504 | 504 | -0.79% | 7,600 | 35億2749万 | -1.18% | 17.62 | 1.33 |
12/09 | 514 | 521 | 508 | 508 | -1.17% | 10,100 | 35億5549万 | -0.39% | 17.76 | 1.34 |
12/08 | 508 | 514 | 506 | 514 | +0.78% | 5,300 | 35億9748万 | +0.98% | 17.97 | 1.36 |
12/07 | 513 | 513 | 505 | 510 | -0.58% | 3,000 | 35億6949万 | +0.39% | 17.83 | 1.35 |
12/06 | 506 | 513 | 505 | 513 | +0.2% | 1,700 | 35億9048万 | +1.18% | 17.93 | 1.35 |
12/05 | 513 | 513 | 504 | 512 | -0.19% | 2,300 | 35億8348万 | +1.19% | 17.9 | 1.35 |
12/02 | 510 | 513 | 502 | 513 | +0.59% | 3,800 | 35億9048万 | +1.58% | 17.93 | 1.35 |
12/01 | 508 | 523 | 505 | 510 | +2% | 20,600 | 35億6949万 | +1.19% | 17.83 | 1.35 |
11/30 | 501 | 503 | 498 | 500 | -0.79% | 5,500 | 34億9950万 | -0.4% | 17.48 | 1.32 |
11/29 | 507 | 508 | 504 | 504 | -0.59% | 4,900 | 35億2749万 | +0.4% | 17.62 | 1.33 |
11/28 | 507 | 510 | 507 | 507 | 0% | 1,200 | 35億4849万 | +1.2% | 17.72 | 1.34 |
11/25 | 511 | 515 | 507 | 507 | -1.55% | 2,400 | 35億4849万 | +1.6% | 17.72 | 1.34 |
11/24 | 512 | 520 | 507 | 515 | +0.39% | 8,300 | 36億448万 | +3.41% | 18 | 1.36 |
11/22 | 504 | 513 | 504 | 513 | +0.79% | 20,500 | 35億9048万 | +3.43% | 17.93 | 1.35 |
11/21 | 506 | 512 | 506 | 509 | -0.2% | 1,300 | 35億6249万 | +3.04% | 17.79 | 1.34 |
11/18 | 505 | 513 | 504 | 510 | +0.99% | 3,800 | 35億6949万 | +3.66% | 17.83 | 1.35 |
11/17 | 507 | 510 | 505 | 505 | -0.39% | 800 | 35億3449万 | +2.85% | 17.65 | 1.33 |
11/16 | 509 | 514 | 504 | 507 | -1.36% | 4,200 | 35億4849万 | +3.68% | 17.72 | 1.34 |
11/15 | 506 | 514 | 505 | 514 | +0.78% | 2,700 | 35億9748万 | +5.33% | 17.97 | 1.36 |
11/14 | 511 | 514 | 507 | 510 | -0.2% | 2,100 | 35億6949万 | +4.72% | 17.83 | 1.35 |
11/11 | 509 | 515 | 502 | 511 | +0.99% | 2,400 | 35億7648万 | +5.14% | 17.86 | 1.35 |
11/10 | 507 | 509 | 506 | 506 | -1.94% | 1,000 | 35億4149万 | +4.33% | 17.69 | 1.34 |
11/09 | 508 | 516 | 505 | 516 | +0.58% | 3,800 | 36億1148万 | +6.17% | 18.04 | 1.36 |
11/08 | 511 | 515 | 510 | 513 | +0.79% | 4,100 | 35億9048万 | +5.77% | 17.93 | 1.35 |
11/07 | 502 | 509 | 500 | 509 | +1.19% | 2,300 | 35億6249万 | +4.95% | 17.79 | 1.34 |
11/04 | 493 | 503 | 493 | 503 | +0.6% | 2,200 | 35億2049万 | +3.71% | 17.58 | 1.33 |
11/02 | 492 | 506 | 492 | 500 | +1.21% | 9,100 | 34億9950万 | +3.09% | 17.48 | 1.32 |
11/01 | 496 | 501 | 489 | 494 | +2.49% | 10,500 | 34億5750万 | +1.86% | 17.27 | 1.3 |
10/31 | 480 | 485 | 479 | 482 | +0.63% | 2,300 | 33億7351万 | -0.82% | 16.85 | 1.27 |
10/28 | 479 | 480 | 479 | 479 | -1.24% | 1,200 | 33億5252万 | -1.64% | 16.74 | 1.26 |
10/27 | 480 | 485 | 479 | 485 | +1.04% | 700 | 33億9451万 | -0.61% | 16.95 | 1.28 |
10/26 | 479 | 480 | 478 | 480 | +0.42% | 600 | 33億5952万 | -1.84% | 16.78 | 1.27 |
10/25 | 490 | 490 | 478 | 478 | -1.04% | 2,500 | 33億4552万 | -2.45% | 16.71 | 1.26 |
10/24 | 479 | 483 | 478 | 483 | +1.05% | 3,100 | 33億8051万 | -1.63% | 16.88 | 1.27 |
10/21 | 480 | 481 | 476 | 478 | +1.27% | 1,600 | 33億4552万 | -2.85% | 16.71 | 1.26 |
10/20 | 472 | 472 | 469 | 472 | -0.42% | 35,400 | 33億352万 | -4.26% | 16.5 | 1.25 |
10/19 | 472 | 474 | 469 | 474 | +0.42% | 1,200 | 33億1752万 | -4.05% | 16.57 | 1.25 |
10/18 | 464 | 472 | 464 | 472 | +1.72% | 700 | 33億352万 | -4.65% | 16.5 | 1.25 |
10/17 | 463 | 464 | 460 | 464 | -0.43% | 4,700 | 32億4753万 | -6.45% | 16.22 | 1.22 |
10/14 | 466 | 502 | 459 | 466 | 0% | 49,900 | 32億6153万 | -6.43% | 16.29 | 1.23 |
10/13 | 475 | 475 | 459 | 466 | -1.69% | 9,500 | 32億6153万 | -6.61% | 16.29 | 1.23 |
10/12 | 479 | 479 | 474 | 474 | -1.04% | 3,300 | 33億1752万 | -5.39% | 16.57 | 1.25 |
10/11 | 480 | 480 | 478 | 479 | 0% | 1,600 | 33億5252万 | -4.58% | 16.74 | 1.26 |
10/07 | 486 | 492 | 479 | 479 | 0% | 18,200 | 33億5252万 | -4.77% | 16.74 | 1.26 |
10/06 | 507 | 507 | 479 | 479 | -5.34% | 45,500 | 33億5252万 | -4.96% | 16.74 | 1.26 |
10/05 | 507 | 507 | 500 | 506 | -0.2% | 1,800 | 35億4149万 | +0.2% | 17.69 | 1.34 |
10/04 | 506 | 507 | 502 | 507 | +1% | 2,900 | 35億4849万 | +0.4% | 17.72 | 1.34 |
10/03 | 501 | 502 | 499 | 502 | -0.59% | 1,800 | 35億1349万 | -0.59% | 17.55 | 1.33 |
09/30 | 503 | 505 | 502 | 505 | -0.2% | 1,400 | 35億3449万 | 0% | 17.65 | 1.33 |
09/29 | 515 | 516 | 500 | 506 | -1.17% | 15,500 | 35億4149万 | 0% | 17.69 | 1.34 |
09/28 | 505 | 512 | 501 | 512 | +1.39% | 3,300 | 35億8348万 | +1.19% | 17.9 | 1.35 |
09/27 | 507 | 507 | 500 | 505 | -0.39% | 1,700 | 35億3449万 | -0.2% | 17.65 | 1.33 |
09/26 | 502 | 507 | 500 | 507 | -0.39% | 5,500 | 35億4849万 | +0.2% | 17.72 | 1.34 |
09/22 | 509 | 509 | 502 | 509 | -0.2% | 4,200 | 35億6249万 | +0.59% | 17.79 | 1.34 |
09/21 | 503 | 510 | 502 | 510 | +0.39% | 4,200 | 35億6949万 | +0.79% | 17.83 | 1.35 |
09/20 | 508 | 508 | 506 | 508 | +0.2% | 5,200 | 35億5549万 | +0.59% | 17.76 | 1.34 |
09/16 | 503 | 508 | 503 | 507 | +1.2% | 3,200 | 35億4849万 | +0.4% | 17.72 | 1.34 |
09/15 | 509 | 509 | 500 | 501 | -0.99% | 5,100 | 35億649万 | -0.79% | 17.51 | 1.32 |
09/14 | 503 | 509 | 499 | 506 | +0.6% | 6,500 | 35億4149万 | 0% | 17.69 | 1.34 |
09/13 | 501 | 510 | 501 | 503 | +0.6% | 2,800 | 35億2049万 | -0.59% | 17.58 | 1.33 |
09/12 | 501 | 502 | 498 | 500 | +0.2% | 5,500 | 34億9950万 | -1.38% | 17.48 | 1.32 |
09/09 | 505 | 505 | 499 | 499 | -1.19% | 12,900 | 34億9250万 | -1.58% | 17.44 | 1.32 |
09/08 | 504 | 505 | 504 | 505 | +0.2% | 600 | 35億3449万 | -0.59% | 17.65 | 1.33 |
09/07 | 502 | 504 | 500 | 504 | +0.4% | 10,400 | 35億2749万 | -0.98% | 17.62 | 1.33 |
09/06 | 502 | 505 | 502 | 502 | 0% | 4,700 | 35億1349万 | -1.38% | 17.55 | 1.33 |
09/05 | 503 | 507 | 502 | 502 | -0.2% | 4,800 | 35億1349万 | -1.57% | 17.55 | 1.33 |
09/02 | 506 | 507 | 503 | 503 | -0.59% | 3,100 | 35億2049万 | -1.57% | 17.58 | 1.33 |
09/01 | 503 | 506 | 503 | 506 | +0.2% | 900 | 35億4149万 | -1.17% | 17.69 | 1.34 |
08/31 | 506 | 506 | 505 | 505 | -0.98% | 800 | 35億3449万 | -1.75% | 17.65 | 1.33 |
08/30 | 512 | 512 | 507 | 510 | +0.59% | 1,200 | 35億6949万 | -0.97% | 17.83 | 1.35 |
08/29 | 508 | 510 | 506 | 507 | -0.2% | 2,200 | 35億4849万 | -1.74% | 17.72 | 1.34 |
08/26 | 507 | 509 | 507 | 508 | +0.2% | 1,200 | 35億5549万 | -1.74% | 17.76 | 1.34 |
08/25 | 510 | 512 | 507 | 507 | -1.74% | 4,100 | 35億4849万 | -2.12% | 17.72 | 1.34 |
08/24 | 508 | 516 | 508 | 516 | +1.78% | 4,000 | 36億1148万 | -0.58% | 18.04 | 1.36 |
08/23 | 503 | 508 | 503 | 507 | +1% | 2,200 | 35億4849万 | -2.31% | 17.72 | 1.34 |
08/22 | 507 | 508 | 502 | 502 | -0.99% | 3,900 | 35億1349万 | -3.28% | 17.55 | 1.33 |
08/19 | 515 | 515 | 507 | 507 | 0% | 800 | 35億4849万 | -2.5% | 17.72 | 1.34 |
08/18 | 508 | 508 | 507 | 507 | 0% | 1,400 | 35億4849万 | -2.5% | 17.72 | 1.34 |
08/17 | 508 | 513 | 507 | 507 | +0.2% | 1,600 | 35億4849万 | -2.69% | 17.72 | 1.34 |
08/16 | 510 | 510 | 506 | 506 | -0.39% | 8,500 | 35億4149万 | -3.07% | 17.69 | 1.34 |
08/15 | 518 | 518 | 508 | 508 | 0% | 4,200 | 35億5549万 | -2.68% | 17.76 | 1.34 |
08/12 | 517 | 519 | 508 | 508 | -0.39% | 6,100 | 35億5549万 | -2.87% | 17.76 | 1.34 |
08/10 | 511 | 512 | 510 | 510 | -0.58% | 4,500 | 35億6949万 | -2.67% | 17.83 | 1.35 |