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 | 8,150 | 8,380 | 8,100 | 8,190 | +1.11% | 52,300 | 666億9436万 | +1.37% | 16.99 | 3.31 |
01/10 | 8,130 | 8,150 | 7,980 | 8,100 | +3.45% | 55,000 | 659億6145万 | -0.43% | 16.8 | 3.27 |
01/06 | 7,670 | 7,850 | 7,440 | 7,830 | +0.13% | 129,700 | 637億6274万 | -4.49% | 16.24 | 3.16 |
01/05 | 7,460 | 8,050 | 7,460 | 7,820 | +7.71% | 143,800 | 636億8130万 | -5.12% | 16.22 | 3.16 |
01/04 | 7,310 | 7,380 | 7,160 | 7,260 | +0.55% | 56,700 | 591億2101万 | -12.36% | 15.06 | 2.93 |
2022 |
12/30 | 7,260 | 7,490 | 7,200 | 7,220 | +1.55% | 59,800 | 587億9527万 | -13.62% | 14.97 | 2.92 |
12/29 | 6,960 | 7,190 | 6,920 | 7,110 | +0.28% | 27,600 | 578億9950万 | -15.74% | 14.75 | 2.87 |
12/28 | 7,000 | 7,090 | 6,860 | 7,090 | -0.14% | 44,700 | 577億3663万 | -16.86% | 14.7 | 2.87 |
12/27 | 7,170 | 7,350 | 7,090 | 7,100 | -0.98% | 35,300 | 578億1806万 | -17.38% | 14.72 | 2.87 |
12/26 | 6,880 | 7,200 | 6,870 | 7,170 | +2.28% | 56,500 | 583億8810万 | -17.13% | 14.87 | 2.9 |
12/23 | 7,220 | 7,250 | 6,970 | 7,010 | -4.76% | 77,100 | 570億8516万 | -19.43% | 14.54 | 2.83 |
12/22 | 7,610 | 7,690 | 7,320 | 7,360 | -2.26% | 60,600 | 599億3535万 | -16.02% | 15.26 | 2.97 |
12/21 | 7,820 | 7,820 | 7,520 | 7,530 | -3.95% | 56,600 | 613億1972万 | -14.69% | 15.62 | 3.04 |
12/20 | 8,010 | 8,110 | 7,740 | 7,840 | -3.57% | 53,300 | 638億4417万 | -11.8% | 16.26 | 3.17 |
12/19 | 8,210 | 8,210 | 8,030 | 8,130 | -1.45% | 43,700 | 662億576万 | -9.01% | 16.86 | 3.29 |
12/16 | 8,290 | 8,360 | 8,250 | 8,250 | -2.94% | 35,600 | 671億8296万 | -7.91% | 17.11 | 3.33 |
12/15 | 8,670 | 8,690 | 8,390 | 8,500 | -1.96% | 50,900 | 692億1881万 | -4.93% | 17.63 | 3.43 |
12/14 | 8,800 | 8,820 | 8,670 | 8,670 | -0.23% | 33,900 | 706億319万 | -2.74% | 17.98 | 3.5 |
12/13 | 8,920 | 8,980 | 8,670 | 8,690 | -0.91% | 38,300 | 707億6605万 | -2.06% | 18.02 | 3.51 |
12/12 | 8,850 | 8,980 | 8,770 | 8,770 | -2.34% | 31,200 | 714億1753万 | -0.57% | 18.19 | 3.54 |
12/09 | 9,290 | 9,290 | 8,850 | 8,980 | -0.22% | 78,700 | 731億2764万 | +2.5% | 18.62 | 3.63 |
12/08 | 9,020 | 9,040 | 8,720 | 9,000 | 0% | 56,300 | 732億9051万 | +3.44% | 18.67 | 3.64 |
12/07 | 9,560 | 9,640 | 8,960 | 9,000 | -7.12% | 169,800 | 732億9051万 | +4.15% | 18.67 | 3.64 |
12/06 | 9,740 | 9,750 | 9,480 | 9,690 | +0.31% | 47,000 | 789億944万 | +12.83% | 20.1 | 3.92 |
12/05 | 9,600 | 9,800 | 9,560 | 9,660 | +0.63% | 63,400 | 786億6514万 | +13.67% | 20.03 | 3.9 |
12/02 | 9,680 | 9,990 | 9,590 | 9,600 | -0.62% | 102,900 | 781億7654万 | +14.1% | 19.91 | 3.88 |
12/01 | 9,520 | 9,880 | 9,400 | 9,660 | +8.17% | 134,400 | 786億6514万 | +15.83% | 20.03 | 3.9 |
11/30 | 8,930 | 9,050 | 8,690 | 8,930 | +0.45% | 58,000 | 727億2047万 | +8.15% | 18.52 | 3.61 |
11/29 | 8,940 | 9,160 | 8,790 | 8,890 | -2.2% | 64,500 | 723億9473万 | +8.44% | 18.44 | 3.59 |
11/28 | 8,990 | 9,180 | 8,800 | 9,090 | -1.52% | 52,000 | 740億2341万 | +11.81% | 18.85 | 3.67 |
11/25 | 9,650 | 9,770 | 9,130 | 9,230 | -1.49% | 81,500 | 751億6348万 | +14.84% | 19.14 | 3.73 |
11/24 | 8,900 | 9,380 | 8,900 | 9,370 | +7.45% | 93,600 | 763億356万 | +18.05% | 19.43 | 3.79 |
11/22 | 8,680 | 8,800 | 8,560 | 8,720 | +1.87% | 38,000 | 710億1036万 | +11.38% | 18.08 | 3.52 |
11/21 | 8,580 | 8,600 | 8,340 | 8,560 | +2.03% | 24,000 | 697億741万 | +10.71% | 17.75 | 3.46 |
11/18 | 8,750 | 8,780 | 8,350 | 8,390 | -2.44% | 53,000 | 683億2304万 | +9.7% | 17.4 | 3.39 |
11/17 | 8,780 | 8,850 | 8,550 | 8,600 | -3.7% | 47,500 | 700億3315万 | +13.59% | 17.84 | 3.48 |
11/16 | 9,200 | 9,210 | 8,900 | 8,930 | -1.65% | 55,700 | 727億2047万 | +19.24% | 18.52 | 3.61 |
11/15 | 8,880 | 9,100 | 8,660 | 9,080 | +1% | 71,800 | 739億4198万 | +22.72% | 18.83 | 3.67 |
11/14 | 8,800 | 9,220 | 8,790 | 8,990 | +3.1% | 116,500 | 732億907万 | +23.03% | 18.64 | 3.63 |
11/11 | 8,180 | 9,040 | 8,120 | 8,720 | +11.79% | 238,900 | 710億1036万 | +20.61% | 18.08 | 3.52 |
11/10 | 7,520 | 8,060 | 7,380 | 7,800 | -0.26% | 137,100 | 635億1844万 | +9.11% | 16.18 | 3.15 |
11/09 | 7,800 | 8,100 | 7,720 | 7,820 | +2.22% | 90,000 | 636億8130万 | +10.03% | 16.22 | 3.16 |
11/08 | 7,440 | 7,690 | 7,380 | 7,650 | +3.66% | 43,000 | 622億9693万 | +8.31% | 15.87 | 3.09 |
11/07 | 7,380 | 7,420 | 7,310 | 7,380 | +1.23% | 18,100 | 600億9821万 | +5.26% | 15.31 | 2.98 |
11/04 | 7,360 | 7,360 | 7,210 | 7,290 | -2.54% | 27,300 | 593億6531万 | +4.35% | 15.12 | 2.95 |
11/02 | 7,620 | 7,620 | 7,400 | 7,480 | -0.27% | 18,500 | 609億1255万 | +7.29% | 15.51 | 3.02 |
11/01 | 7,660 | 7,660 | 7,500 | 7,500 | -2.09% | 31,800 | 610億7542万 | +7.82% | 15.55 | 3.03 |
10/31 | 7,600 | 7,760 | 7,570 | 7,660 | +2.82% | 30,600 | 623億7836万 | +10.25% | 15.89 | 3.1 |
10/28 | 7,510 | 7,620 | 7,410 | 7,450 | -1.59% | 26,200 | 606億6825万 | +7.29% | 15.45 | 3.01 |
10/27 | 7,700 | 7,750 | 7,550 | 7,570 | -2.32% | 34,200 | 616億4546万 | +9% | 15.7 | 3.06 |
10/26 | 7,820 | 8,020 | 7,710 | 7,750 | +2.24% | 70,400 | 631億1127万 | +11.66% | 16.07 | 3.13 |
10/25 | 7,550 | 7,680 | 7,410 | 7,580 | +1.74% | 62,900 | 617億2689万 | +9.4% | 15.72 | 3.06 |
10/24 | 7,400 | 7,720 | 7,330 | 7,450 | +3.76% | 99,200 | 606億6825万 | +7.43% | 15.45 | 3.01 |
10/21 | 6,860 | 7,200 | 6,790 | 7,180 | +6.06% | 57,600 | 584億6954万 | +3.21% | 14.89 | 2.9 |
10/20 | 6,660 | 6,940 | 6,660 | 6,770 | +0.45% | 27,100 | 551億3075万 | -3.16% | 14.04 | 2.74 |
10/19 | 6,760 | 6,970 | 6,740 | 6,740 | +1.2% | 34,800 | 548億8644万 | -4.27% | 13.98 | 2.72 |
10/18 | 6,400 | 6,730 | 6,400 | 6,660 | +5.71% | 33,900 | 542億3497万 | -6.08% | 13.81 | 2.69 |
10/17 | 6,370 | 6,500 | 6,240 | 6,300 | -2.63% | 28,700 | 513億335万 | -11.81% | 13.07 | 2.55 |
10/14 | 6,680 | 6,700 | 6,460 | 6,470 | +0.31% | 27,700 | 526億8773万 | -10.14% | 13.42 | 2.61 |
10/13 | 6,570 | 6,570 | 6,400 | 6,450 | -1.53% | 19,400 | 525億2486万 | -11.12% | 13.38 | 2.61 |
10/12 | 6,700 | 6,760 | 6,520 | 6,550 | -1.95% | 27,500 | 533億3920万 | -10.48% | 13.58 | 2.65 |
10/11 | 6,660 | 6,770 | 6,520 | 6,680 | -1.62% | 28,400 | 543億9784万 | -9.45% | 13.85 | 2.7 |
10/07 | 6,820 | 6,930 | 6,750 | 6,790 | -3.96% | 42,500 | 552億9361万 | -8.66% | 14.08 | 2.74 |
10/06 | 6,680 | 7,210 | 6,640 | 7,070 | +5.84% | 73,900 | 575億7376万 | -5.67% | 14.66 | 2.86 |
10/05 | 6,850 | 6,900 | 6,670 | 6,680 | -1.04% | 32,000 | 543億9784万 | -11.51% | 13.85 | 2.7 |
10/04 | 6,920 | 6,980 | 6,620 | 6,750 | +0.45% | 46,700 | 549億6788万 | -11.21% | 14 | 2.73 |
10/03 | 6,290 | 6,720 | 6,270 | 6,720 | +5.83% | 67,400 | 547億2358万 | -12.33% | 13.94 | 2.72 |
09/30 | 6,640 | 6,660 | 6,170 | 6,350 | -6.07% | 79,200 | 517億1052万 | -17.9% | 13.17 | 2.57 |
09/29 | 7,070 | 7,090 | 6,660 | 6,760 | -2.73% | 38,700 | 550億4931万 | -13.33% | 14.02 | 2.73 |
09/28 | 7,100 | 7,120 | 6,850 | 6,950 | -1.7% | 35,800 | 565億9656万 | -11.27% | 14.41 | 2.81 |
09/27 | 7,380 | 7,400 | 7,070 | 7,070 | -3.28% | 37,300 | 575億7376万 | -10.05% | 14.66 | 2.86 |
09/26 | 7,360 | 7,420 | 7,130 | 7,310 | -3.05% | 49,800 | 595億2818万 | -7.33% | 15.16 | 2.95 |
09/22 | 7,410 | 7,620 | 7,320 | 7,540 | +0.8% | 46,000 | 614億116万 | -4.63% | 15.64 | 3.05 |
09/21 | 7,360 | 7,520 | 7,320 | 7,480 | 0% | 21,000 | 609億1255万 | -5.56% | 15.51 | 3.02 |
09/20 | 7,420 | 7,610 | 7,360 | 7,480 | +0.4% | 30,200 | 609億1255万 | -5.81% | 15.51 | 3.02 |
09/16 | 7,660 | 7,660 | 7,400 | 7,450 | -3.5% | 54,200 | 606億6825万 | -6.5% | 15.45 | 3.01 |
09/15 | 7,970 | 7,980 | 7,720 | 7,720 | -3.5% | 34,200 | 628億6697万 | -3.42% | 16.01 | 3.12 |
09/14 | 7,800 | 8,030 | 7,790 | 8,000 | -0.5% | 22,800 | 651億4712万 | -0.01% | 16.59 | 3.23 |
09/13 | 8,030 | 8,040 | 7,970 | 8,040 | +0.37% | 33,000 | 654億7285万 | +0.51% | 16.67 | 3.25 |
09/12 | 8,110 | 8,130 | 7,970 | 8,010 | +0.13% | 19,100 | 652億2855万 | +0.02% | 16.61 | 3.24 |
09/09 | 8,120 | 8,120 | 7,950 | 8,000 | +0.25% | 22,900 | 651億4712万 | -0.1% | 16.59 | 3.23 |
09/08 | 7,990 | 8,070 | 7,940 | 7,980 | +3.5% | 58,200 | 649億8425万 | -0.4% | 16.55 | 3.22 |
09/07 | 7,880 | 7,890 | 7,590 | 7,710 | -2.16% | 40,100 | 627億8553万 | -3.89% | 15.99 | 3.12 |
09/06 | 7,990 | 8,060 | 7,830 | 7,880 | -1.01% | 30,200 | 641億6991万 | -1.94% | 16.34 | 3.18 |
09/05 | 7,960 | 8,040 | 7,900 | 7,960 | -1.12% | 34,300 | 648億2138万 | -1.19% | 16.51 | 3.22 |
09/02 | 8,120 | 8,240 | 7,990 | 8,050 | -0.74% | 48,300 | 655億5428万 | -0.14% | 16.7 | 3.25 |
09/01 | 8,350 | 8,400 | 8,090 | 8,110 | -2.29% | 47,200 | 660億4289万 | +0.5% | 16.82 | 3.28 |
08/31 | 8,370 | 8,410 | 8,280 | 8,300 | -1.54% | 35,800 | 675億9013万 | +2.86% | 17.21 | 3.35 |
08/30 | 8,080 | 8,510 | 8,080 | 8,430 | +5.38% | 74,200 | 686億4877万 | +4.63% | 17.48 | 3.41 |
08/29 | 8,000 | 8,120 | 7,950 | 8,000 | -3.85% | 81,300 | 651億4712万 | -0.42% | 16.59 | 3.23 |
08/26 | 8,500 | 8,660 | 8,240 | 8,320 | -1.42% | 70,100 | 677億5300万 | +3.43% | 17.26 | 3.36 |
08/25 | 8,390 | 8,530 | 8,160 | 8,440 | +5.37% | 171,200 | 687億3021万 | +5.05% | 17.5 | 3.41 |
08/24 | 7,700 | 8,020 | 7,590 | 8,010 | +5.53% | 69,900 | 652億2855万 | 0% | 16.61 | 3.24 |
08/23 | 7,480 | 7,660 | 7,460 | 7,590 | -0.26% | 34,800 | 618億833万 | -4.93% | 15.74 | 3.07 |
08/22 | 7,660 | 7,660 | 7,550 | 7,610 | -2.31% | 43,800 | 619億7119万 | -4.48% | 15.78 | 3.08 |
08/19 | 7,810 | 7,970 | 7,770 | 7,790 | +0.65% | 36,800 | 634億3700万 | -1.98% | 16.16 | 3.15 |
08/18 | 7,880 | 7,880 | 7,710 | 7,740 | -2.15% | 56,600 | 630億2983万 | -2.24% | 16.05 | 3.13 |
08/17 | 7,930 | 8,010 | 7,760 | 7,910 | -1.13% | 85,000 | 644億1421万 | +0.25% | 16.4 | 3.2 |
08/16 | 8,140 | 8,160 | 7,940 | 8,000 | -1.72% | 33,200 | 651億4712万 | +1.65% | 16.59 | 3.23 |
08/15 | 8,190 | 8,380 | 8,090 | 8,140 | +0.62% | 66,200 | 662億8719万 | +3.69% | 16.88 | 3.29 |