PBR
2022/08/26~2023/02/02
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 |
02/02 | 4,750 | 4,750 | 4,745 | 4,750 | 0% | 300 | 52億2500万 | +4.03% | 6.49 | 0.29 |
02/01 | 4,730 | 4,750 | 4,730 | 4,750 | +0.42% | 500 | 52億2500万 | +4.21% | 6.49 | 0.29 |
01/31 | 4,725 | 4,750 | 4,725 | 4,730 | +0.11% | 300 | 52億300万 | +3.98% | 6.47 | 0.29 |
01/30 | 4,745 | 4,745 | 4,725 | 4,725 | -0.42% | 800 | 51億9750万 | +4.07% | 6.46 | 0.29 |
01/27 | 4,775 | 4,775 | 4,710 | 4,745 | -0.11% | 1,200 | 52億1950万 | +4.7% | 6.49 | 0.29 |
01/26 | 4,805 | 4,805 | 4,720 | 4,750 | -0.63% | 2,100 | 52億2500万 | +5.02% | 6.49 | 0.29 |
01/25 | 4,920 | 4,920 | 4,740 | 4,780 | +3.02% | 10,600 | 52億5800万 | +5.87% | 6.54 | 0.29 |
01/24 | 4,650 | 4,650 | 4,590 | 4,640 | +1.42% | 1,600 | 51億400万 | +2.97% | 6.34 | 0.28 |
01/23 | 4,515 | 4,575 | 4,515 | 4,575 | +1.33% | 1,600 | 50億3250万 | +1.62% | 6.26 | 0.28 |
01/20 | 4,520 | 4,520 | 4,515 | 4,515 | -0.11% | 800 | 49億6650万 | +0.31% | 6.17 | 0.27 |
01/19 | 4,490 | 4,520 | 4,490 | 4,520 | +1.46% | 1,100 | 49億7200万 | +0.42% | 6.18 | 0.27 |
01/18 | 4,485 | 4,485 | 4,455 | 4,455 | -0.45% | 1,600 | 49億50万 | -1.04% | 6.09 | 0.27 |
01/17 | 4,480 | 4,480 | 4,475 | 4,475 | -0.22% | 200 | 49億2250万 | -0.73% | 6.12 | 0.27 |
01/16 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 200 | 49億3350万 | -0.66% | 6.13 | 0.27 |
01/11 | 4,465 | 4,495 | 4,465 | 4,485 | -0.44% | 700 | 49億3350万 | -0.84% | 6.13 | 0.27 |
01/10 | 4,500 | 4,505 | 4,500 | 4,505 | +0.11% | 600 | 49億5550万 | -0.55% | 6.16 | 0.27 |
01/06 | 4,430 | 4,500 | 4,430 | 4,500 | +1.01% | 400 | 49億5000万 | -0.82% | 6.15 | 0.27 |
01/05 | 4,430 | 4,455 | 4,425 | 4,455 | +0.56% | 3,300 | 49億50万 | -1.92% | 6.09 | 0.27 |
01/04 | 4,450 | 4,450 | 4,430 | 4,430 | -0.67% | 400 | 48億7300万 | -2.55% | 6.06 | 0.27 |
2022 |
12/30 | 4,460 | 4,460 | 4,460 | 4,460 | +0.22% | 200 | 49億600万 | -2% | 6.1 | 0.27 |
12/29 | 4,420 | 4,450 | 4,420 | 4,450 | 0% | 1,500 | 48億9500万 | -2.26% | 6.08 | 0.27 |
12/28 | 4,455 | 4,455 | 4,450 | 4,450 | -1.11% | 2,500 | 48億9500万 | -2.28% | 6.08 | 0.27 |
12/27 | 4,510 | 4,510 | 4,475 | 4,500 | -0.22% | 1,700 | 49億5000万 | -1.14% | 6.15 | 0.27 |
12/26 | 4,520 | 4,540 | 4,505 | 4,510 | -0.22% | 5,000 | 49億6100万 | -0.81% | 6.17 | 0.27 |
12/23 | 4,500 | 4,520 | 4,500 | 4,520 | -0.22% | 1,300 | 49億7200万 | -0.46% | 6.18 | 0.27 |
12/22 | 4,530 | 4,540 | 4,530 | 4,530 | +0.11% | 1,400 | 49億8300万 | -0.13% | 6.19 | 0.27 |
12/21 | 4,525 | 4,525 | 4,525 | 4,525 | 0% | 2,500 | 49億7750万 | -0.11% | 6.19 | 0.27 |
12/20 | 4,540 | 4,540 | 4,525 | 4,525 | +0.11% | 1,100 | 49億7750万 | +0.02% | 6.19 | 0.27 |
12/19 | 4,520 | 4,520 | 4,520 | 4,520 | 0% | 300 | 49億7200万 | 0% | 6.18 | 0.27 |
12/16 | 4,540 | 4,550 | 4,520 | 4,520 | -0.55% | 1,100 | 49億7200万 | +0.04% | 6.18 | 0.27 |
12/15 | 4,540 | 4,545 | 4,540 | 4,545 | 0% | 400 | 49億9950万 | +0.66% | 6.21 | 0.28 |
12/14 | 4,545 | 4,550 | 4,545 | 4,545 | -0.33% | 1,300 | 49億9950万 | +0.75% | 6.21 | 0.28 |
12/13 | 4,550 | 4,560 | 4,550 | 4,560 | +0.22% | 400 | 50億1600万 | +1.22% | 6.24 | 0.28 |
12/12 | 4,550 | 4,550 | 4,550 | 4,550 | +0.78% | 100 | 50億500万 | +1.13% | 6.22 | 0.28 |
12/08 | 4,530 | 4,560 | 4,500 | 4,515 | -0.66% | 3,200 | 49億6650万 | +0.44% | 6.17 | 0.27 |
12/07 | 4,580 | 4,580 | 4,545 | 4,545 | -0.98% | 1,600 | 49億9950万 | +1.16% | 6.21 | 0.28 |
12/06 | 4,660 | 4,660 | 4,590 | 4,590 | -1.5% | 1,100 | 50億4900万 | +2.23% | 6.28 | 0.28 |
12/05 | 4,660 | 4,660 | 4,660 | 4,660 | -0.21% | 500 | 51億2600万 | +3.86% | 6.37 | 0.28 |
12/02 | 4,670 | 4,670 | 4,670 | 4,670 | 0% | 300 | 51億3700万 | +4.17% | 6.39 | 0.28 |
12/01 | 4,620 | 4,670 | 4,575 | 4,670 | -0.21% | 1,700 | 51億3700万 | +4.29% | 6.39 | 0.28 |
11/30 | 4,655 | 4,680 | 4,655 | 4,680 | +1.3% | 900 | 51億4800万 | +4.67% | 6.4 | 0.28 |
11/29 | 4,570 | 4,640 | 4,545 | 4,620 | +1.09% | 1,600 | 50億8200万 | +3.45% | 6.32 | 0.28 |
11/28 | 4,520 | 4,570 | 4,520 | 4,570 | +0.33% | 1,400 | 50億2700万 | +2.4% | 6.25 | 0.28 |
11/25 | 4,505 | 4,555 | 4,485 | 4,555 | +1.11% | 2,800 | 50億1050万 | +2.08% | 6.23 | 0.28 |
11/24 | 4,500 | 4,550 | 4,500 | 4,505 | +0.56% | 2,200 | 49億5550万 | +0.94% | 6.16 | 0.27 |
11/22 | 4,395 | 4,480 | 4,395 | 4,480 | +2.28% | 700 | 49億2800万 | +0.27% | 6.13 | 0.27 |
11/21 | 4,395 | 4,395 | 4,380 | 4,380 | -0.34% | 2,500 | 48億1800万 | -2.08% | 5.99 | 0.27 |
11/18 | 4,370 | 4,395 | 4,370 | 4,395 | +0.92% | 1,000 | 48億3450万 | -1.96% | 6.01 | 0.27 |
11/17 | 4,365 | 4,365 | 4,355 | 4,355 | -0.57% | 1,700 | 47億9050万 | -3.03% | 5.95 | 0.26 |
11/16 | 4,370 | 4,380 | 4,370 | 4,380 | -0.23% | 200 | 48億1800万 | -2.69% | 5.99 | 0.27 |
11/15 | 4,375 | 4,395 | 4,370 | 4,390 | +0.23% | 2,000 | 48億2900万 | -2.66% | 6 | 0.27 |
11/14 | 4,415 | 4,460 | 4,380 | 4,380 | -1.13% | 800 | 48億1800万 | -3.08% | 5.99 | 0.27 |
11/11 | 4,430 | 4,430 | 4,430 | 4,430 | -0.67% | 600 | 48億7300万 | -2.21% | 6.06 | 0.27 |
11/10 | 4,460 | 4,460 | 4,460 | 4,460 | +0.11% | 600 | 49億600万 | -1.81% | 6.1 | 0.27 |
11/08 | 4,440 | 4,455 | 4,440 | 4,455 | +0.34% | 300 | 49億50万 | -2.22% | 6.09 | 0.27 |
11/07 | 4,420 | 4,440 | 4,350 | 4,440 | +0.91% | 2,600 | 48億8400万 | -2.82% | 6.07 | 0.27 |
11/04 | 4,400 | 4,400 | 4,375 | 4,400 | 0% | 1,400 | 48億4000万 | -4.01% | 6.02 | 0.27 |
11/02 | 4,455 | 4,455 | 4,380 | 4,400 | -1.35% | 4,100 | 48億4000万 | -4.29% | 6.02 | 0.27 |
11/01 | 4,465 | 4,470 | 4,435 | 4,460 | 0% | 1,300 | 49億600万 | -3.23% | 6.1 | 0.27 |
10/31 | 4,475 | 4,475 | 4,460 | 4,460 | -0.34% | 2,600 | 49億600万 | -3.46% | 6.1 | 0.27 |
10/28 | 4,510 | 4,510 | 4,465 | 4,475 | -0.78% | 1,600 | 49億2250万 | -3.37% | 6.12 | 0.27 |
10/27 | 4,505 | 4,530 | 4,505 | 4,510 | -0.88% | 800 | 49億6100万 | -2.84% | 6.17 | 0.27 |
10/26 | 4,550 | 4,550 | 4,550 | 4,550 | 0% | 400 | 50億500万 | -2.15% | 6.22 | 0.28 |
10/25 | 4,550 | 4,550 | 4,550 | 4,550 | +1.11% | 700 | 50億500万 | -2.3% | 6.22 | 0.28 |
10/24 | 4,500 | 4,500 | 4,450 | 4,500 | -0.99% | 1,300 | 49億5000万 | -3.52% | 6.15 | 0.27 |
10/21 | 4,545 | 4,550 | 4,545 | 4,545 | 0% | 1,300 | 49億9950万 | -2.72% | 6.21 | 0.28 |
10/20 | 4,545 | 4,545 | 4,545 | 4,545 | 0% | 1,000 | 49億9950万 | -2.91% | 6.21 | 0.28 |
10/19 | 4,585 | 4,585 | 4,530 | 4,545 | -0.87% | 3,400 | 49億9950万 | -3.05% | 6.21 | 0.28 |
10/18 | 4,585 | 4,585 | 4,525 | 4,585 | -0.76% | 1,700 | 50億4350万 | -2.41% | 6.27 | 0.28 |
10/17 | 4,620 | 4,620 | 4,620 | 4,620 | +0.11% | 100 | 50億8200万 | -1.76% | 6.32 | 0.28 |
10/11 | 4,595 | 4,615 | 4,580 | 4,615 | -0.22% | 500 | 50億7650万 | -1.98% | 6.31 | 0.28 |
10/07 | 4,620 | 4,625 | 4,620 | 4,625 | +0.54% | 200 | 50億8750万 | -1.87% | 6.32 | 0.28 |
10/06 | 4,595 | 4,615 | 4,595 | 4,600 | +0.11% | 700 | 50億6000万 | -2.52% | 6.29 | 0.28 |
10/05 | 4,600 | 4,615 | 4,595 | 4,595 | -0.43% | 1,500 | 50億5450万 | -2.77% | 6.28 | 0.28 |
10/04 | 4,615 | 4,640 | 4,605 | 4,615 | +0.11% | 1,000 | 50億7650万 | -2.45% | 6.31 | 0.28 |
10/03 | 4,610 | 4,640 | 4,600 | 4,610 | -1.28% | 1,600 | 50億7100万 | -2.68% | 6.3 | 0.28 |
09/30 | 4,710 | 4,710 | 4,610 | 4,670 | -0.95% | 2,900 | 51億3700万 | -1.58% | 6.39 | 0.28 |
09/29 | 4,720 | 4,720 | 4,715 | 4,715 | -1.87% | 600 | 51億8650万 | -0.72% | 6.45 | 0.29 |
09/28 | 4,800 | 4,805 | 4,750 | 4,805 | +0.1% | 1,400 | 52億8550万 | +1.14% | 6.57 | 0.29 |
09/27 | 4,810 | 4,810 | 4,800 | 4,800 | 0% | 700 | 52億8000万 | +1.07% | 6.56 | 0.29 |
09/26 | 4,720 | 4,960 | 4,680 | 4,800 | +1.59% | 4,400 | 52億8000万 | +1.14% | 6.56 | 0.29 |
09/22 | 4,725 | 4,725 | 4,725 | 4,725 | +0.21% | 400 | 51億9750万 | -0.38% | 6.46 | 0.29 |
09/21 | 4,735 | 4,735 | 4,680 | 4,715 | 0% | 1,100 | 51億8650万 | -0.57% | 6.45 | 0.29 |
09/20 | 4,755 | 4,765 | 4,715 | 4,715 | -0.74% | 1,000 | 51億8650万 | -0.55% | 6.45 | 0.29 |
09/16 | 4,755 | 4,755 | 4,750 | 4,750 | +0.11% | 200 | 52億2500万 | +0.17% | 6.5 | 0.29 |
09/15 | 4,745 | 4,745 | 4,745 | 4,745 | +0.74% | 100 | 52億1950万 | +0.08% | 6.49 | 0.29 |
09/14 | 4,730 | 4,730 | 4,710 | 4,710 | -0.21% | 400 | 51億8100万 | -0.63% | 6.44 | 0.29 |
09/13 | 4,720 | 4,730 | 4,705 | 4,720 | 0% | 1,000 | 51億9200万 | -0.42% | 6.45 | 0.29 |
09/12 | 4,720 | 4,720 | 4,720 | 4,720 | +0.21% | 200 | 51億9200万 | -0.44% | 6.45 | 0.29 |
09/09 | 4,770 | 4,770 | 4,710 | 4,710 | -1.26% | 2,000 | 51億8100万 | -0.67% | 6.44 | 0.29 |
09/08 | 4,770 | 4,770 | 4,770 | 4,770 | +1.27% | 400 | 52億4700万 | +0.59% | 6.52 | 0.29 |
09/07 | 4,795 | 4,795 | 4,710 | 4,710 | -1.88% | 1,200 | 51億8100万 | -0.67% | 6.44 | 0.29 |
09/06 | 4,800 | 4,800 | 4,800 | 4,800 | +1.59% | 500 | 52億8000万 | +1.14% | 6.56 | 0.29 |
09/05 | 4,755 | 4,780 | 4,725 | 4,725 | -0.42% | 1,200 | 51億9750万 | -0.38% | 6.46 | 0.29 |
09/02 | 4,745 | 4,805 | 4,745 | 4,745 | +0.42% | 1,000 | 52億1950万 | +0.11% | 6.49 | 0.29 |
09/01 | 4,800 | 4,885 | 4,725 | 4,725 | -0.94% | 4,500 | 51億9750万 | -0.25% | 6.46 | 0.29 |
08/31 | 4,795 | 4,800 | 4,770 | 4,770 | -0.31% | 600 | 52億4700万 | +0.76% | 6.52 | 0.29 |
08/30 | 4,740 | 4,800 | 4,740 | 4,785 | +1.16% | 400 | 52億6350万 | +1.14% | 6.54 | 0.29 |
08/29 | 4,755 | 4,755 | 4,730 | 4,730 | -0.63% | 1,100 | 52億300万 | +0.06% | 6.47 | 0.29 |
08/26 | 4,765 | 4,785 | 4,760 | 4,760 | -1.04% | 2,000 | 52億3600万 | +0.76% | 6.51 | 0.29 |