PBR
2022/11/28~2023/04/26
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 |
04/26 | 5,620 | 5,620 | 5,510 | 5,510 | -2.82% | 1,400 | 60億6100万 | -1.06% | 8.78 | 0.33 |
04/25 | 5,650 | 5,680 | 5,570 | 5,670 | +0.35% | 2,700 | 62億3700万 | +2.35% | 9.03 | 0.34 |
04/24 | 5,760 | 5,760 | 5,500 | 5,650 | -1.91% | 5,300 | 62億1500万 | +2.63% | 9 | 0.34 |
04/21 | 5,990 | 6,030 | 5,710 | 5,760 | -4.79% | 7,400 | 63億3600万 | +5.28% | 9.17 | 0.35 |
04/20 | 6,090 | 6,090 | 5,960 | 6,050 | -0.66% | 1,500 | 66億5500万 | +11.38% | 9.64 | 0.36 |
04/19 | 6,050 | 6,160 | 5,970 | 6,090 | +0.33% | 2,200 | 66億9900万 | +13.15% | 9.7 | 0.37 |
04/18 | 6,370 | 6,370 | 6,070 | 6,070 | -4.41% | 3,300 | 66億7700万 | +13.88% | 9.67 | 0.36 |
04/17 | 6,460 | 6,490 | 6,290 | 6,350 | -2.76% | 8,600 | 69億8500万 | +20.31% | 10.11 | 0.38 |
04/14 | 6,300 | 6,740 | 6,200 | 6,530 | +5.32% | 20,600 | 71億8300万 | +25.14% | 10.4 | 0.39 |
04/13 | 5,900 | 6,340 | 5,750 | 6,200 | +3.33% | 15,600 | 68億2000万 | +20.39% | 9.88 | 0.37 |
04/12 | 6,160 | 6,280 | 6,000 | 6,000 | -1.32% | 12,400 | 66億 | +17.81% | 9.56 | 0.36 |
04/11 | 5,770 | 6,340 | 5,690 | 6,080 | +7.23% | 26,300 | 66億8800万 | +20.54% | 9.68 | 0.36 |
04/10 | 5,790 | 5,790 | 5,480 | 5,670 | -0.35% | 6,800 | 62億3700万 | +13.58% | 9.03 | 0.34 |
04/07 | 5,300 | 5,830 | 5,300 | 5,690 | +7.36% | 14,900 | 62億5900万 | +14.79% | 9.06 | 0.34 |
04/06 | 5,560 | 5,670 | 5,290 | 5,300 | -6.19% | 6,500 | 58億3000万 | +7.7% | 8.44 | 0.32 |
04/05 | 5,610 | 5,820 | 5,530 | 5,650 | +0.71% | 9,100 | 62億1500万 | +15.31% | 9 | 0.34 |
04/04 | 5,950 | 6,390 | 5,370 | 5,610 | +1.08% | 71,800 | 61億7100万 | +15.29% | 8.94 | 0.34 |
04/03 | 4,895 | 5,550 | 4,880 | 5,550 | +14.43% | 7,700 | 61億500万 | +14.84% | 8.84 | 0.33 |
03/31 | 4,840 | 4,850 | 4,840 | 4,850 | +0.21% | 1,400 | 53億3500万 | +1% | 6.63 | 0.29 |
03/30 | 4,790 | 4,850 | 4,790 | 4,840 | -0.92% | 1,400 | 53億2400万 | +0.88% | 6.62 | 0.29 |
03/29 | 4,815 | 4,940 | 4,800 | 4,885 | +1.45% | 6,900 | 53億7350万 | +1.92% | 6.68 | 0.3 |
03/28 | 4,820 | 4,820 | 4,795 | 4,815 | -0.21% | 1,100 | 52億9650万 | +0.58% | 6.58 | 0.29 |
03/27 | 4,825 | 4,825 | 4,795 | 4,825 | +0.63% | 1,300 | 53億750万 | +0.9% | 6.6 | 0.29 |
03/24 | 4,780 | 4,825 | 4,780 | 4,795 | +0.31% | 6,800 | 52億7450万 | +0.4% | 6.56 | 0.29 |
03/23 | 4,800 | 4,800 | 4,750 | 4,780 | -0.21% | 3,300 | 52億5800万 | +0.21% | 6.54 | 0.29 |
03/22 | 4,800 | 4,800 | 4,785 | 4,790 | -0.21% | 1,800 | 52億6900万 | +0.5% | 6.55 | 0.29 |
03/20 | 4,785 | 4,810 | 4,785 | 4,800 | +0.31% | 3,600 | 52億8000万 | +0.88% | 6.56 | 0.29 |
03/17 | 4,785 | 4,795 | 4,780 | 4,785 | 0% | 2,700 | 52億6350万 | +0.69% | 6.54 | 0.29 |
03/16 | 4,785 | 4,790 | 4,760 | 4,785 | -0.52% | 1,200 | 52億6350万 | +0.82% | 6.54 | 0.29 |
03/15 | 4,805 | 4,810 | 4,760 | 4,810 | +0.31% | 2,600 | 52億9100万 | +1.48% | 6.58 | 0.29 |
03/14 | 4,775 | 4,800 | 4,755 | 4,795 | +0.42% | 4,000 | 52億7450万 | +1.33% | 6.56 | 0.29 |
03/13 | 4,845 | 4,845 | 4,775 | 4,775 | -1.44% | 2,400 | 52億5250万 | +1.06% | 6.53 | 0.29 |
03/10 | 4,820 | 4,850 | 4,800 | 4,845 | +0.52% | 1,600 | 53億2950万 | +2.6% | 6.62 | 0.29 |
03/09 | 4,790 | 4,820 | 4,790 | 4,820 | +0.94% | 1,500 | 53億200万 | +2.14% | 6.59 | 0.29 |
03/08 | 4,775 | 4,785 | 4,775 | 4,775 | 0% | 1,300 | 52億5250万 | +1.25% | 6.53 | 0.29 |
03/07 | 4,795 | 4,795 | 4,750 | 4,775 | -0.42% | 2,900 | 52億5250万 | +1.29% | 6.53 | 0.29 |
03/06 | 4,790 | 4,840 | 4,780 | 4,795 | +0.31% | 1,800 | 52億7450万 | +1.76% | 6.56 | 0.29 |
03/03 | 4,795 | 4,825 | 4,780 | 4,780 | -0.31% | 7,400 | 52億5800万 | +1.49% | 6.54 | 0.29 |
03/02 | 4,790 | 4,795 | 4,785 | 4,795 | +0.31% | 1,900 | 52億7450万 | +1.83% | 6.56 | 0.29 |
03/01 | 4,790 | 4,790 | 4,780 | 4,780 | -0.21% | 1,700 | 52億5800万 | +1.53% | 6.54 | 0.29 |
02/28 | 4,790 | 4,790 | 4,780 | 4,790 | 0% | 1,200 | 52億6900万 | +1.85% | 6.55 | 0.29 |
02/27 | 4,790 | 4,795 | 4,780 | 4,790 | +0.31% | 1,800 | 52億6900万 | +2.05% | 6.55 | 0.29 |
02/24 | 4,730 | 4,775 | 4,730 | 4,775 | +0.53% | 1,100 | 52億5250万 | +1.96% | 6.53 | 0.29 |
02/22 | 4,725 | 4,750 | 4,725 | 4,750 | +0.53% | 800 | 52億2500万 | +1.65% | 6.49 | 0.29 |
02/21 | 4,730 | 4,730 | 4,710 | 4,725 | 0% | 1,100 | 51億9750万 | +1.37% | 6.46 | 0.29 |
02/20 | 4,680 | 4,725 | 4,680 | 4,725 | +0.96% | 2,300 | 51億9750万 | +1.59% | 6.46 | 0.29 |
02/17 | 4,680 | 4,680 | 4,665 | 4,680 | +0.11% | 700 | 51億4800万 | +0.84% | 6.4 | 0.28 |
02/16 | 4,680 | 4,690 | 4,675 | 4,675 | +0.21% | 600 | 51億4250万 | +0.88% | 6.39 | 0.28 |
02/15 | 4,660 | 4,665 | 4,660 | 4,665 | +0.11% | 400 | 51億3150万 | +0.82% | 6.38 | 0.28 |
02/14 | 4,615 | 4,660 | 4,615 | 4,660 | +1.3% | 1,200 | 51億2600万 | +0.87% | 6.37 | 0.28 |
02/13 | 4,640 | 4,640 | 4,600 | 4,600 | -0.86% | 1,600 | 50億6000万 | -0.26% | 6.29 | 0.28 |
02/10 | 4,650 | 4,655 | 4,640 | 4,640 | +0.11% | 600 | 51億400万 | +0.76% | 6.34 | 0.28 |
02/09 | 4,650 | 4,795 | 4,615 | 4,635 | -0.32% | 5,600 | 50億9850万 | +0.8% | 6.34 | 0.28 |
02/08 | 4,650 | 4,675 | 4,630 | 4,650 | +1.09% | 900 | 51億1500万 | +1.29% | 6.36 | 0.28 |
02/07 | 4,620 | 4,640 | 4,600 | 4,600 | -0.43% | 3,400 | 50億6000万 | +0.37% | 6.29 | 0.28 |
02/06 | 4,715 | 4,715 | 4,610 | 4,620 | -2.01% | 7,400 | 50億8200万 | +0.9% | 6.32 | 0.28 |
02/03 | 4,760 | 4,760 | 4,715 | 4,715 | -0.74% | 300 | 51億8650万 | +3.08% | 6.45 | 0.29 |
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 |