PBR
2022/10/04~2023/03/01
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 |
03/01 | 807 | 817 | 807 | 817 | -0.37% | 179,000 | 1536億3939万 | +1.74% | 16.5 | 0.61 |
02/28 | 827 | 827 | 816 | 820 | -0.49% | 319,400 | 1542億355万 | +1.99% | 16.56 | 0.61 |
02/27 | 822 | 829 | 817 | 824 | -0.36% | 142,300 | 1549億5576万 | +2.49% | 16.64 | 0.61 |
02/24 | 812 | 827 | 806 | 827 | +3.25% | 404,700 | 1555億1992万 | +2.86% | 16.7 | 0.62 |
02/22 | 786 | 806 | 786 | 801 | +0.38% | 392,700 | 1506億3054万 | -0.25% | 16.17 | 0.6 |
02/21 | 790 | 805 | 789 | 798 | +1.53% | 250,200 | 1500億6638万 | -0.62% | 16.11 | 0.6 |
02/20 | 770 | 787 | 770 | 786 | +3.29% | 161,700 | 1478億974万 | -2.12% | 15.87 | 0.59 |
02/17 | 749 | 764 | 747 | 761 | +0.79% | 230,600 | 1431億841万 | -5.23% | 15.36 | 0.57 |
02/16 | 750 | 760 | 739 | 755 | +0.67% | 367,700 | 1419億8010万 | -6.21% | 15.24 | 0.56 |
02/15 | 790 | 808 | 740 | 750 | -5.78% | 550,300 | 1410億3983万 | -6.95% | 15.14 | 0.56 |
02/14 | 796 | 797 | 784 | 796 | +1.53% | 171,500 | 1496億9027万 | -1.36% | 16.07 | 0.59 |
02/13 | 791 | 797 | 784 | 784 | -1.26% | 88,800 | 1474億3364万 | -2.73% | 15.83 | 0.59 |
02/10 | 782 | 806 | 782 | 794 | 0% | 159,600 | 1493億1417万 | -1.49% | 16.03 | 0.59 |
02/09 | 780 | 794 | 777 | 794 | +0.38% | 122,800 | 1493億1417万 | -1.24% | 16.03 | 0.59 |
02/08 | 793 | 802 | 788 | 791 | -0.5% | 135,400 | 1487億5001万 | -1.49% | 15.97 | 0.59 |
02/07 | 807 | 807 | 794 | 795 | -1.12% | 204,300 | 1495億222万 | -0.87% | 16.05 | 0.59 |
02/06 | 796 | 809 | 796 | 804 | +2.55% | 164,700 | 1511億9470万 | +0.37% | 16.23 | 0.6 |
02/03 | 806 | 806 | 783 | 784 | -4.04% | 264,700 | 1474億3364万 | -2% | 15.83 | 0.59 |
02/02 | 830 | 833 | 815 | 817 | -1.92% | 214,300 | 1536億3939万 | +2% | 16.49 | 0.61 |
02/01 | 840 | 844 | 828 | 833 | -0.12% | 152,300 | 1566億4824万 | +4.26% | 16.82 | 0.62 |
01/31 | 821 | 837 | 813 | 834 | +1.21% | 211,400 | 1568億3629万 | +4.64% | 16.84 | 0.62 |
01/30 | 822 | 828 | 817 | 824 | -0.24% | 206,400 | 1549億5576万 | +3.65% | 16.64 | 0.61 |
01/27 | 820 | 827 | 816 | 826 | +0.24% | 137,900 | 1553億3187万 | +4.29% | 16.68 | 0.62 |
01/26 | 831 | 833 | 819 | 824 | -0.72% | 123,800 | 1549億5576万 | +4.3% | 16.64 | 0.61 |
01/25 | 844 | 845 | 830 | 830 | -1.31% | 151,100 | 1560億8408万 | +5.33% | 16.76 | 0.62 |
01/24 | 826 | 844 | 823 | 841 | +2.31% | 187,400 | 1581億5266万 | +6.86% | 16.98 | 0.63 |
01/23 | 827 | 827 | 817 | 822 | 0% | 147,100 | 1545億7965万 | +4.58% | 16.6 | 0.61 |
01/20 | 809 | 822 | 807 | 822 | +1.73% | 129,000 | 1545億7965万 | +4.58% | 16.6 | 0.61 |
01/19 | 807 | 811 | 799 | 808 | +0.37% | 150,800 | 1519億4691万 | +2.8% | 16.31 | 0.6 |
01/18 | 799 | 811 | 790 | 805 | +1.13% | 167,200 | 1513億8275万 | +2.55% | 16.25 | 0.6 |
01/17 | 798 | 798 | 787 | 796 | +0.76% | 118,500 | 1496億9027万 | +1.53% | 16.07 | 0.59 |
01/16 | 793 | 803 | 789 | 790 | -0.5% | 169,000 | 1485億6196万 | +0.89% | 15.95 | 0.59 |
01/13 | 785 | 807 | 784 | 794 | +1.66% | 254,900 | 1493億1417万 | +1.53% | 16.03 | 0.59 |
01/12 | 785 | 785 | 772 | 781 | -0.51% | 163,600 | 1468億6948万 | 0% | 15.77 | 0.58 |
01/11 | 778 | 789 | 777 | 785 | +1.03% | 154,900 | 1476億2169万 | +0.51% | 15.85 | 0.59 |
01/10 | 773 | 777 | 764 | 777 | +0.91% | 272,800 | 1461億1726万 | -0.38% | 15.69 | 0.58 |
01/06 | 769 | 773 | 758 | 770 | +1.32% | 168,500 | 1448億89万 | -1.28% | 15.55 | 0.57 |
01/05 | 761 | 761 | 750 | 760 | -0.13% | 161,800 | 1429億2036万 | -2.56% | 15.34 | 0.57 |
01/04 | 768 | 768 | 747 | 761 | -0.13% | 221,000 | 1431億841万 | -2.69% | 15.36 | 0.57 |
2022 |
12/30 | 777 | 777 | 760 | 762 | -1.93% | 250,200 | 1432億9647万 | -2.81% | 15.38 | 0.57 |
12/29 | 787 | 787 | 764 | 777 | -1.52% | 209,000 | 1461億1726万 | -1.15% | 15.69 | 0.58 |
12/28 | 791 | 795 | 783 | 789 | -0.25% | 135,900 | 1483億7390万 | +0.13% | 15.93 | 0.59 |
12/27 | 790 | 793 | 788 | 791 | +1.15% | 98,000 | 1487億5001万 | +0.38% | 15.97 | 0.59 |
12/26 | 783 | 785 | 777 | 782 | +0.51% | 82,000 | 1470億5753万 | -0.76% | 15.79 | 0.58 |
12/23 | 777 | 786 | 775 | 778 | +0.65% | 181,800 | 1463億532万 | -1.39% | 15.71 | 0.58 |
12/22 | 768 | 775 | 762 | 773 | +1.18% | 238,600 | 1453億6505万 | -2.03% | 15.6 | 0.58 |
12/21 | 773 | 782 | 759 | 764 | -0.78% | 385,000 | 1436億7257万 | -3.17% | 15.42 | 0.57 |
12/20 | 787 | 789 | 769 | 770 | -1.53% | 388,200 | 1448億89万 | -2.65% | 15.54 | 0.57 |
12/19 | 782 | 798 | 782 | 782 | -0.64% | 220,600 | 1470億5753万 | -1.14% | 15.79 | 0.58 |
12/16 | 818 | 818 | 785 | 787 | -4.95% | 314,300 | 1479億9780万 | -0.76% | 15.89 | 0.59 |
12/15 | 826 | 839 | 826 | 828 | +0.36% | 158,500 | 1557億797万 | +4.15% | 16.72 | 0.62 |
12/14 | 800 | 827 | 799 | 825 | +2.1% | 234,800 | 1551億4381万 | +3.77% | 16.65 | 0.62 |
12/13 | 793 | 812 | 790 | 808 | +2.54% | 202,500 | 1519億4691万 | +1.89% | 16.31 | 0.6 |
12/12 | 776 | 789 | 774 | 788 | +2.07% | 171,600 | 1481億8585万 | -0.51% | 15.91 | 0.59 |
12/09 | 763 | 776 | 762 | 772 | +0.26% | 168,600 | 1451億7700万 | -2.4% | 15.58 | 0.58 |
12/08 | 781 | 781 | 761 | 770 | -0.52% | 220,800 | 1448億89万 | -2.78% | 15.54 | 0.57 |
12/07 | 768 | 781 | 760 | 774 | -0.39% | 207,500 | 1455億5311万 | -2.27% | 15.63 | 0.58 |
12/06 | 773 | 780 | 772 | 777 | +0.65% | 181,000 | 1461億1726万 | -1.89% | 15.69 | 0.58 |
12/05 | 777 | 780 | 764 | 772 | +0.92% | 307,800 | 1451億7700万 | -2.4% | 15.58 | 0.58 |
12/02 | 773 | 773 | 756 | 765 | -1.8% | 271,200 | 1438億6063万 | -3.29% | 15.44 | 0.57 |
12/01 | 782 | 786 | 778 | 779 | +0.26% | 196,400 | 1464億9337万 | -1.64% | 15.73 | 0.58 |
11/30 | 786 | 791 | 775 | 777 | -1.4% | 295,900 | 1461億1726万 | -2.02% | 15.69 | 0.58 |
11/29 | 804 | 804 | 785 | 788 | -2.72% | 200,500 | 1481億8585万 | -0.63% | 15.91 | 0.59 |
11/28 | 826 | 826 | 807 | 810 | -2.53% | 115,000 | 1523億2302万 | +2.14% | 16.35 | 0.6 |
11/25 | 821 | 833 | 816 | 831 | +1.96% | 163,400 | 1562億7213万 | +4.92% | 16.78 | 0.62 |
11/24 | 813 | 820 | 805 | 815 | +1.88% | 182,700 | 1532億6328万 | +3.03% | 16.45 | 0.61 |
11/22 | 801 | 811 | 799 | 800 | +0.76% | 206,400 | 1504億4249万 | +1.27% | 16.15 | 0.6 |
11/21 | 797 | 806 | 787 | 794 | -0.38% | 160,800 | 1493億1417万 | +0.63% | 16.03 | 0.59 |
11/18 | 782 | 801 | 782 | 797 | +2.18% | 232,800 | 1498億7833万 | +1.14% | 16.09 | 0.59 |
11/17 | 781 | 783 | 770 | 780 | -0.26% | 216,500 | 1466億8142万 | -0.89% | 15.75 | 0.58 |
11/16 | 787 | 792 | 771 | 782 | -1.51% | 256,900 | 1470億5753万 | -0.51% | 15.79 | 0.58 |
11/15 | 783 | 795 | 777 | 794 | +2.45% | 243,700 | 1493億1417万 | +1.15% | 16.03 | 0.59 |
11/14 | 829 | 847 | 757 | 775 | -8.39% | 657,800 | 1457億4116万 | -1.15% | 15.65 | 0.58 |
11/11 | 854 | 865 | 840 | 846 | +0.83% | 537,200 | 1590億9293万 | +7.91% | 17.08 | 0.63 |
11/10 | 803 | 844 | 803 | 839 | +4.22% | 396,500 | 1577億7656万 | +7.43% | 16.94 | 0.63 |
11/09 | 793 | 808 | 790 | 805 | +2.16% | 253,900 | 1513億8275万 | +3.34% | 16.25 | 0.6 |
11/08 | 790 | 795 | 783 | 788 | +1.16% | 216,800 | 1481億8585万 | +1.42% | 15.91 | 0.59 |
11/07 | 777 | 791 | 771 | 779 | +1.04% | 214,000 | 1464億9337万 | +0.39% | 15.73 | 0.58 |
11/04 | 781 | 783 | 769 | 771 | -2.28% | 186,900 | 1449億8895万 | -0.52% | 15.56 | 0.58 |
11/02 | 789 | 797 | 781 | 789 | +0.77% | 213,200 | 1483億7390万 | +1.81% | 15.93 | 0.59 |
11/01 | 775 | 788 | 772 | 783 | +1.42% | 110,700 | 1472億4558万 | +1.29% | 15.81 | 0.58 |
10/31 | 761 | 774 | 751 | 772 | +2.93% | 340,600 | 1451億7700万 | 0% | 15.58 | 0.58 |
10/28 | 763 | 767 | 746 | 750 | -2.72% | 767,200 | 1410億3983万 | -2.72% | 15.14 | 0.56 |
10/27 | 788 | 788 | 771 | 771 | -2.16% | 148,700 | 1449億8895万 | 0% | 15.56 | 0.58 |
10/26 | 794 | 794 | 786 | 788 | -0.76% | 155,800 | 1481億8585万 | +2.2% | 15.91 | 0.59 |
10/25 | 788 | 799 | 783 | 794 | +1.15% | 183,700 | 1493億1417万 | +3.25% | 16.03 | 0.59 |
10/24 | 787 | 787 | 775 | 785 | -0.25% | 119,200 | 1476億2169万 | +2.35% | 15.85 | 0.59 |
10/21 | 789 | 796 | 786 | 787 | -0.88% | 135,900 | 1479億9780万 | +2.74% | 15.89 | 0.59 |
10/20 | 792 | 796 | 785 | 794 | -0.75% | 133,700 | 1493億1417万 | +3.93% | 16.03 | 0.59 |
10/19 | 791 | 800 | 783 | 800 | +1.27% | 107,300 | 1504億4249万 | +4.85% | 16.15 | 0.6 |
10/18 | 782 | 792 | 778 | 790 | +1.67% | 260,100 | 1485億6196万 | +3.81% | 15.95 | 0.59 |
10/17 | 770 | 780 | 765 | 777 | +1.04% | 155,700 | 1461億1726万 | +2.37% | 15.69 | 0.58 |
10/14 | 769 | 779 | 760 | 769 | +1.32% | 204,700 | 1446億1284万 | +1.45% | 15.52 | 0.57 |
10/13 | 756 | 761 | 750 | 759 | +0.8% | 202,200 | 1427億3231万 | +0.26% | 15.32 | 0.57 |
10/12 | 758 | 759 | 750 | 753 | -1.05% | 204,600 | 1416億399万 | -0.4% | 15.2 | 0.56 |
10/11 | 759 | 770 | 755 | 761 | -0.52% | 245,600 | 1431億841万 | +0.66% | 15.36 | 0.57 |
10/07 | 773 | 774 | 762 | 765 | -2.17% | 246,500 | 1438億6063万 | +1.19% | 15.44 | 0.57 |
10/06 | 781 | 789 | 779 | 782 | +1.43% | 253,700 | 1470億5753万 | +3.58% | 15.79 | 0.58 |
10/05 | 794 | 796 | 770 | 771 | -2.28% | 226,100 | 1449億8895万 | +2.25% | 15.56 | 0.58 |
10/04 | 773 | 794 | 773 | 789 | +3.95% | 283,500 | 1483億7390万 | +4.64% | 15.93 | 0.59 |