PBR
2022/10/24~2023/03/20
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 |
03/20 | 654 | 664 | 630 | 640 | -1.54% | 56,800 | 25億710万 | -8.57% | - | 2.27 |
03/17 | 637 | 663 | 635 | 650 | +2.36% | 57,400 | 25億4627万 | -7.67% | - | 2.3 |
03/16 | 636 | 636 | 620 | 635 | -0.16% | 27,800 | 24億8751万 | -10.31% | - | 2.25 |
03/15 | 648 | 657 | 636 | 636 | +2.25% | 43,600 | 24億9143万 | -10.67% | - | 2.25 |
03/14 | 644 | 648 | 618 | 622 | -5.47% | 91,000 | 24億3658万 | -13.13% | - | 2.2 |
03/13 | 659 | 665 | 638 | 658 | -2.08% | 82,100 | 25億7761万 | -8.48% | - | 2.33 |
03/10 | 682 | 687 | 664 | 672 | -2.04% | 63,800 | 26億3245万 | -6.93% | - | 2.38 |
03/09 | 687 | 697 | 679 | 686 | -0.15% | 54,200 | 26億8729万 | -5.38% | - | 2.43 |
03/08 | 715 | 715 | 686 | 687 | -2.28% | 60,400 | 26億9121万 | -5.37% | - | 2.43 |
03/07 | 708 | 722 | 694 | 703 | +1.74% | 82,100 | 27億5389万 | -3.3% | - | 2.49 |
03/06 | 679 | 701 | 672 | 691 | +1.77% | 58,000 | 27億688万 | -5.08% | - | 2.45 |
03/03 | 717 | 721 | 672 | 679 | -5.3% | 157,900 | 26億5987万 | -6.6% | - | 2.4 |
03/02 | 715 | 727 | 710 | 717 | -0.28% | 45,400 | 28億873万 | -1.38% | - | 2.54 |
03/01 | 734 | 734 | 704 | 719 | -2.31% | 97,800 | 28億1657万 | -0.83% | - | 2.55 |
02/28 | 742 | 766 | 730 | 736 | -1.34% | 89,200 | 28億8316万 | +2.08% | - | 2.61 |
02/27 | 769 | 808 | 736 | 746 | -1.71% | 234,700 | 29億2233万 | +4.19% | - | 2.64 |
02/24 | 739 | 760 | 722 | 759 | +3.13% | 74,800 | 29億7326万 | +6.75% | - | 2.69 |
02/22 | 726 | 744 | 701 | 736 | +0.27% | 100,400 | 28億8316万 | +4.4% | - | 2.61 |
02/21 | 745 | 757 | 731 | 734 | -2.91% | 85,200 | 28億7533万 | +4.86% | - | 2.6 |
02/20 | 785 | 785 | 736 | 756 | +6.33% | 392,400 | 29億6151万 | +9.09% | - | 2.68 |
02/17 | 718 | 726 | 705 | 711 | -2.6% | 50,600 | 27億8523万 | +3.8% | - | 2.52 |
02/16 | 720 | 734 | 718 | 730 | +1.11% | 35,600 | 28億5966万 | +7.35% | - | 2.58 |
02/15 | 741 | 755 | 718 | 722 | -2.56% | 80,100 | 28億2832万 | +6.8% | - | 2.56 |
02/14 | 734 | 758 | 680 | 741 | +1.51% | 217,900 | 29億275万 | +10.27% | - | 2.62 |
02/13 | 739 | 756 | 725 | 730 | -0.41% | 65,700 | 28億5966万 | +9.45% | - | 2.58 |
02/10 | 752 | 752 | 726 | 733 | -2.27% | 94,800 | 28億7141万 | +10.56% | - | 2.6 |
02/09 | 753 | 756 | 744 | 750 | -1.06% | 83,800 | 29億3800万 | +13.98% | - | 2.66 |
02/08 | 723 | 760 | 722 | 758 | +5.13% | 108,700 | 29億6934万 | +16.08% | - | 2.68 |
02/07 | 702 | 725 | 701 | 721 | +1.98% | 47,000 | 26億6330万 | +11.44% | - | 2.41 |
02/06 | 731 | 742 | 703 | 707 | -3.15% | 123,000 | 26億1158万 | +9.95% | - | 2.36 |
02/03 | 735 | 760 | 724 | 730 | -1.48% | 216,900 | 26億9654万 | +14.24% | - | 2.44 |
02/02 | 735 | 745 | 721 | 741 | +2.63% | 147,600 | 27億3717万 | +17.25% | - | 2.47 |
02/01 | 712 | 737 | 695 | 722 | +1.83% | 99,600 | 26億6699万 | +15.71% | - | 2.41 |
01/31 | 722 | 732 | 700 | 709 | -0.7% | 150,100 | 26億1897万 | +14.72% | - | 2.37 |
01/30 | 681 | 717 | 666 | 714 | +4.85% | 180,800 | 26億3744万 | +16.48% | - | 2.38 |
01/27 | 682 | 715 | 672 | 681 | 0% | 214,300 | 25億1554万 | +11.82% | - | 2.27 |
01/26 | 670 | 686 | 660 | 681 | +1.95% | 171,800 | 25億1554万 | +12.38% | - | 2.27 |
01/25 | 628 | 679 | 628 | 668 | +7.74% | 263,100 | 24億6752万 | +10.6% | - | 2.23 |
01/24 | 619 | 629 | 608 | 620 | +1.81% | 63,100 | 22億9021万 | +2.99% | - | 2.07 |
01/23 | 602 | 645 | 599 | 609 | +0.16% | 189,400 | 22億4958万 | +1.16% | - | 2.03 |
01/20 | 611 | 612 | 579 | 608 | -2.09% | 362,000 | 22億4589万 | +0.83% | - | 2.03 |
01/19 | 593 | 626 | 568 | 621 | +4.55% | 97,000 | 22億9391万 | +2.81% | - | 2.07 |
01/18 | 571 | 601 | 562 | 594 | +5.32% | 128,400 | 21億9417万 | -1.98% | - | 1.98 |
01/17 | 571 | 579 | 561 | 564 | 0% | 32,700 | 20億8335万 | -7.39% | - | 1.88 |
01/16 | 562 | 589 | 555 | 564 | -4.73% | 93,900 | 20億8335万 | -7.84% | - | 1.88 |
01/13 | 628 | 628 | 585 | 592 | -5.73% | 104,300 | 21億8678万 | -3.74% | - | 1.98 |
01/12 | 622 | 629 | 615 | 628 | +1.29% | 31,200 | 23億1976万 | +2.11% | - | 2.1 |
01/11 | 617 | 627 | 608 | 620 | +0.49% | 57,700 | 22億9021万 | +0.81% | - | 2.07 |
01/10 | 621 | 629 | 605 | 617 | +0.65% | 21,800 | 22億7913万 | +0.16% | - | 2.06 |
01/06 | 614 | 615 | 593 | 613 | +0.99% | 36,700 | 22億6436万 | -0.65% | - | 2.05 |
01/05 | 626 | 628 | 602 | 607 | -4.41% | 94,400 | 22億4219万 | -1.94% | - | 2.03 |
01/04 | 629 | 678 | 616 | 635 | +2.58% | 420,100 | 23億4562万 | +2.42% | - | 2.12 |
2022 |
12/30 | 620 | 624 | 604 | 619 | +0.16% | 54,800 | 22億8652万 | -0.16% | - | 2.07 |
12/29 | 598 | 623 | 580 | 618 | +3.34% | 79,500 | 22億8283万 | -0.32% | - | 2.06 |
12/28 | 570 | 607 | 570 | 598 | +5.84% | 100,700 | 22億895万 | -3.7% | - | 2 |
12/27 | 534 | 568 | 534 | 565 | +5.21% | 67,400 | 20億8705万 | -9.16% | - | 1.89 |
12/26 | 574 | 574 | 536 | 537 | -6.28% | 55,600 | 19億8362万 | -13.94% | - | 1.79 |
12/23 | 591 | 591 | 564 | 573 | -1.88% | 50,700 | 21億1660万 | -8.61% | - | 1.91 |
12/22 | 602 | 613 | 579 | 584 | -3.15% | 99,200 | 21億5723万 | -7.15% | - | 1.95 |
12/21 | 610 | 615 | 595 | 603 | -0.99% | 59,600 | 21億2020万 | -4.29% | - | 1.92 |
12/20 | 629 | 631 | 601 | 609 | -3.18% | 75,800 | 21億4130万 | -3.33% | - | 1.94 |
12/19 | 625 | 634 | 614 | 629 | +0.32% | 50,000 | 22億1162万 | -0.47% | - | 2 |
12/16 | 604 | 627 | 602 | 627 | +1.46% | 50,500 | 22億459万 | -0.79% | - | 1.99 |
12/15 | 630 | 630 | 598 | 618 | -2.06% | 145,300 | 21億7294万 | -1.75% | - | 1.96 |
12/14 | 643 | 657 | 631 | 631 | -1.87% | 69,200 | 22億1865万 | +0.8% | - | 2.01 |
12/13 | 670 | 674 | 636 | 643 | -1.68% | 231,100 | 22億6085万 | +3.38% | - | 2.04 |
12/12 | 737 | 787 | 652 | 654 | -4.8% | 1,766,500 | 22億9952万 | +6.34% | - | 2.08 |
12/09 | 646 | 700 | 639 | 687 | +9.57% | 372,000 | 24億1556万 | +13.37% | - | 2.18 |
12/08 | 640 | 640 | 610 | 627 | -2.03% | 42,800 | 22億459万 | +5.03% | - | 1.99 |
12/07 | 610 | 674 | 609 | 640 | +6.67% | 216,000 | 22億5030万 | +8.47% | - | 2.03 |
12/06 | 612 | 620 | 595 | 600 | -3.69% | 65,400 | 21億966万 | +3.09% | - | 1.91 |
12/05 | 621 | 636 | 591 | 623 | -1.58% | 50,100 | 21億9053万 | +8.16% | - | 1.98 |
12/02 | 641 | 653 | 625 | 633 | -1.09% | 74,500 | 22億2569万 | +11.25% | - | 2.01 |
12/01 | 665 | 665 | 629 | 640 | -4.05% | 117,700 | 22億5030万 | +13.88% | - | 2.03 |
11/30 | 650 | 668 | 638 | 667 | +2.46% | 81,100 | 23億4523万 | +20.4% | - | 1.97 |
11/29 | 631 | 655 | 630 | 651 | +3.33% | 63,100 | 22億8898万 | +19.23% | - | 1.93 |
11/28 | 620 | 647 | 620 | 630 | +0.8% | 58,000 | 22億1514万 | +17.1% | - | 1.86 |
11/25 | 620 | 631 | 613 | 625 | -0.79% | 25,300 | 21億9756万 | +17.7% | - | 1.85 |
11/24 | 619 | 630 | 611 | 630 | +1.78% | 42,600 | 22億1514万 | +20.46% | - | 1.86 |
11/22 | 619 | 627 | 608 | 619 | +0.49% | 30,600 | 21億7646万 | +19.96% | - | 1.83 |
11/21 | 603 | 622 | 598 | 616 | +1.82% | 55,200 | 21億6591万 | +21.26% | - | 1.82 |
11/18 | 633 | 666 | 595 | 605 | -3.04% | 192,300 | 21億2724万 | +20.76% | - | 1.79 |
11/17 | 625 | 633 | 600 | 624 | +0.48% | 65,300 | 21億9404万 | +26.32% | - | 1.85 |
11/16 | 620 | 633 | 568 | 621 | +1.8% | 127,800 | 21億8349万 | +27.78% | - | 1.84 |
11/15 | 638 | 653 | 601 | 610 | -6.01% | 170,200 | 21億4482万 | +27.35% | - | 1.8 |
11/14 | 631 | 674 | 621 | 649 | +4.34% | 217,500 | 22億8194万 | +37.5% | - | 1.92 |
11/11 | 555 | 650 | 555 | 622 | +11.87% | 254,200 | 21億8701万 | +34.34% | - | 1.84 |
11/10 | 533 | 580 | 525 | 556 | +3.93% | 64,300 | 19億5495万 | +21.93% | - | 1.64 |
11/09 | 527 | 561 | 515 | 535 | -0.37% | 154,900 | 18億8111万 | +18.36% | - | 1.58 |
11/08 | 480 | 546 | 473 | 537 | +15.24% | 390,200 | 18億8814万 | +19.87% | - | 1.59 |
11/07 | 488 | 491 | 457 | 466 | +4.02% | 131,100 | 16億3850万 | +4.72% | - | 1.38 |
11/04 | 450 | 451 | 444 | 448 | -0.44% | 1,900 | 15億7521万 | +0.9% | - | 1.33 |
11/02 | 449 | 455 | 445 | 450 | +0.22% | 7,400 | 15億8224万 | +1.35% | - | 1.33 |
11/01 | 449 | 456 | 446 | 449 | +0.45% | 10,600 | 15億7872万 | +1.13% | - | 1.33 |
10/31 | 451 | 451 | 447 | 447 | -0.89% | 1,400 | 15億7169万 | +0.68% | - | 1.32 |
10/28 | 444 | 451 | 439 | 451 | +1.58% | 1,100 | 15億8576万 | +1.58% | - | 1.33 |
10/27 | 460 | 460 | 440 | 444 | -1.77% | 24,200 | 15億6114万 | +0.23% | - | 1.31 |
10/26 | 450 | 461 | 450 | 452 | +1.35% | 9,100 | 15億8927万 | +2.03% | - | 1.34 |
10/25 | 463 | 463 | 438 | 446 | -2.62% | 14,200 | 15億6818万 | +0.68% | - | 1.32 |
10/24 | 461 | 468 | 453 | 458 | -2.14% | 20,900 | 16億1037万 | +3.39% | - | 1.35 |