PBR
2022/11/30~2023/04/25
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 |
04/25 | 2,170 | 2,196 | 2,170 | 2,180 | +0.97% | 32,100 | 1036億3158万 | +3.51% | 9.88 | 1.11 |
04/24 | 2,159 | 2,177 | 2,150 | 2,159 | +1.46% | 26,600 | 1026億3330万 | +2.76% | 9.79 | 1.1 |
04/21 | 2,132 | 2,154 | 2,120 | 2,128 | -0.23% | 28,100 | 1011億5964万 | +1.43% | 9.65 | 1.09 |
04/20 | 2,120 | 2,138 | 2,120 | 2,133 | -0.23% | 13,900 | 1013億9732万 | +1.77% | 9.67 | 1.09 |
04/19 | 2,129 | 2,141 | 2,124 | 2,138 | -0.23% | 23,800 | 1016億3501万 | +2.05% | 9.69 | 1.09 |
04/18 | 2,138 | 2,155 | 2,131 | 2,143 | +0.61% | 29,600 | 1018億7270万 | +2.39% | 9.71 | 1.1 |
04/17 | 2,138 | 2,138 | 2,117 | 2,130 | +0.85% | 18,300 | 1012億5471万 | +1.72% | 9.66 | 1.09 |
04/14 | 2,100 | 2,117 | 2,098 | 2,112 | +1% | 27,700 | 1003億9904万 | +0.72% | 9.57 | 1.08 |
04/13 | 2,054 | 2,093 | 2,054 | 2,091 | +0.63% | 22,700 | 994億75万 | -0.52% | 9.48 | 1.07 |
04/12 | 2,056 | 2,083 | 2,054 | 2,078 | +1.37% | 21,000 | 987億8277万 | -1.42% | 9.42 | 1.06 |
04/11 | 2,072 | 2,072 | 2,041 | 2,050 | +0.1% | 24,900 | 974億5172万 | -3.03% | 9.29 | 1.05 |
04/10 | 2,065 | 2,068 | 2,038 | 2,048 | +0.24% | 24,900 | 973億5664万 | -3.35% | 9.28 | 1.05 |
04/07 | 2,029 | 2,050 | 2,022 | 2,043 | +1.04% | 23,100 | 971億1896万 | -3.86% | 9.26 | 1.04 |
04/06 | 2,057 | 2,057 | 2,016 | 2,022 | -2.27% | 36,100 | 961億2067万 | -5.07% | 9.17 | 1.03 |
04/05 | 2,114 | 2,114 | 2,068 | 2,069 | -3.54% | 41,900 | 983億5493万 | -3.14% | 9.38 | 1.06 |
04/04 | 2,126 | 2,147 | 2,110 | 2,145 | +1.04% | 61,100 | 1019億6777万 | +0.28% | 9.72 | 1.1 |
04/03 | 2,140 | 2,140 | 2,113 | 2,123 | +0.14% | 30,000 | 1009億2195万 | -0.79% | 9.62 | 1.08 |
03/31 | 2,113 | 2,127 | 2,097 | 2,120 | +1.48% | 43,300 | 1007億7934万 | -0.93% | 13.16 | 1.13 |
03/30 | 2,103 | 2,109 | 2,056 | 2,089 | -3.82% | 52,900 | 993億568万 | -2.38% | 12.97 | 1.11 |
03/29 | 2,132 | 2,178 | 2,127 | 2,172 | +2.84% | 82,500 | 1032億5128万 | +1.35% | 13.48 | 1.16 |
03/28 | 2,136 | 2,136 | 2,112 | 2,112 | +0.24% | 36,000 | 1003億9904万 | -1.4% | 13.11 | 1.13 |
03/27 | 2,102 | 2,116 | 2,095 | 2,107 | +0.72% | 31,400 | 1001億6135万 | -1.63% | 13.08 | 1.12 |
03/24 | 2,080 | 2,103 | 2,066 | 2,092 | +0.14% | 21,800 | 994億4829万 | -2.38% | 12.99 | 1.11 |
03/23 | 2,070 | 2,090 | 2,054 | 2,089 | +0.1% | 18,200 | 993億568万 | -2.57% | 12.97 | 1.11 |
03/22 | 2,097 | 2,102 | 2,080 | 2,087 | +1.95% | 28,100 | 992億1060万 | -2.75% | 12.96 | 1.11 |
03/20 | 2,060 | 2,069 | 2,045 | 2,047 | -1.73% | 23,600 | 973億911万 | -4.66% | 12.71 | 1.09 |
03/17 | 2,100 | 2,109 | 2,073 | 2,083 | +0.73% | 29,700 | 990億2045万 | -3.07% | 12.93 | 1.11 |
03/16 | 2,061 | 2,071 | 2,049 | 2,068 | -2.41% | 43,000 | 983億739万 | -3.81% | 12.84 | 1.1 |
03/15 | 2,102 | 2,144 | 2,102 | 2,119 | +1.63% | 24,800 | 1007億3180万 | -1.49% | 13.16 | 1.13 |
03/14 | 2,115 | 2,119 | 2,060 | 2,085 | -3.7% | 41,000 | 991億1553万 | -3.07% | 12.94 | 1.11 |
03/13 | 2,189 | 2,190 | 2,137 | 2,165 | -1.59% | 26,600 | 1029億1852万 | +0.65% | 13.44 | 1.15 |
03/10 | 2,211 | 2,254 | 2,200 | 2,200 | -2.53% | 68,900 | 1045億8233万 | +2.33% | 13.66 | 1.17 |
03/09 | 2,246 | 2,263 | 2,242 | 2,257 | +1.03% | 45,400 | 1072億9197万 | +5.12% | 14.01 | 1.2 |
03/08 | 2,221 | 2,252 | 2,210 | 2,234 | +0.49% | 47,600 | 1061億9860万 | +4.25% | 13.87 | 1.19 |
03/07 | 2,187 | 2,229 | 2,181 | 2,223 | +1.65% | 59,400 | 1056億7569万 | +4.17% | 13.8 | 1.18 |
03/06 | 2,187 | 2,189 | 2,159 | 2,187 | 0% | 60,300 | 1039億6435万 | +2.97% | 13.58 | 1.17 |
03/03 | 2,174 | 2,190 | 2,154 | 2,187 | +1.34% | 54,700 | 1039億6435万 | +3.36% | 13.58 | 1.17 |
03/02 | 2,161 | 2,185 | 2,151 | 2,158 | -0.55% | 27,000 | 1025億8576万 | +2.37% | 13.4 | 1.15 |
03/01 | 2,158 | 2,195 | 2,158 | 2,170 | +0.18% | 42,300 | 1031億5621万 | +3.33% | 13.47 | 1.16 |
02/28 | 2,160 | 2,186 | 2,153 | 2,166 | +0.51% | 92,600 | 1029億6606万 | +3.49% | 13.45 | 1.15 |
02/27 | 2,150 | 2,161 | 2,146 | 2,155 | +0.8% | 27,200 | 1024億4315万 | +3.41% | 13.38 | 1.15 |
02/24 | 2,117 | 2,140 | 2,117 | 2,138 | +1.09% | 25,700 | 1016億3501万 | +3.09% | 13.27 | 1.14 |
02/22 | 2,145 | 2,145 | 2,111 | 2,115 | -2.04% | 26,800 | 1005億4165万 | +2.42% | 13.13 | 1.13 |
02/21 | 2,147 | 2,164 | 2,142 | 2,159 | +0.75% | 37,700 | 1026億3330万 | +4.91% | 13.4 | 1.15 |
02/20 | 2,124 | 2,151 | 2,124 | 2,143 | +1.13% | 50,800 | 1018億7270万 | +4.64% | 13.3 | 1.14 |
02/17 | 2,100 | 2,121 | 2,100 | 2,119 | -0.19% | 31,800 | 1007億3180万 | +4.03% | 13.16 | 1.13 |
02/16 | 2,150 | 2,150 | 2,112 | 2,123 | -0.52% | 39,200 | 1009億2195万 | +4.68% | 13.18 | 1.13 |
02/15 | 2,128 | 2,144 | 2,120 | 2,134 | 0% | 38,200 | 1014億4486万 | +5.64% | 13.25 | 1.14 |
02/14 | 2,124 | 2,137 | 2,115 | 2,134 | +1.91% | 26,200 | 1014億4486万 | +6.12% | 13.25 | 1.14 |
02/13 | 2,121 | 2,124 | 2,091 | 2,094 | -0.85% | 20,500 | 995億4337万 | +4.65% | 13 | 1.12 |
02/10 | 2,117 | 2,132 | 2,098 | 2,112 | +0.19% | 27,900 | 1003億9904万 | +6.02% | 13.11 | 1.13 |
02/09 | 2,080 | 2,113 | 2,080 | 2,108 | +0.81% | 18,800 | 1002億889万 | +6.3% | 13.09 | 1.12 |
02/08 | 2,097 | 2,112 | 2,084 | 2,091 | -0.76% | 24,200 | 994億75万 | +5.82% | 12.98 | 1.11 |
02/07 | 2,098 | 2,109 | 2,080 | 2,107 | +0.48% | 30,700 | 1001億6135万 | +6.95% | 13.08 | 1.12 |
02/06 | 2,134 | 2,138 | 2,086 | 2,097 | -1.5% | 62,600 | 996億8598万 | +6.83% | 13.02 | 1.12 |
02/03 | 2,141 | 2,144 | 2,117 | 2,129 | -0.56% | 34,100 | 1012億717万 | +8.79% | 13.22 | 1.13 |
02/02 | 2,146 | 2,215 | 2,127 | 2,141 | +0.05% | 98,000 | 1017億7762万 | +9.85% | 13.29 | 1.14 |
02/01 | 2,175 | 2,240 | 2,121 | 2,140 | +5.68% | 180,700 | 1017億3009万 | +10.31% | 13.29 | 1.14 |
01/31 | 1,977 | 2,037 | 1,977 | 2,025 | +2.43% | 67,100 | 962億6328万 | +4.87% | 12.57 | 1.08 |
01/30 | 1,990 | 1,994 | 1,973 | 1,977 | -0.45% | 68,900 | 939億8149万 | +2.59% | 12.27 | 1.05 |
01/27 | 1,988 | 1,992 | 1,971 | 1,986 | +0.46% | 38,200 | 944億932万 | +3.17% | 12.33 | 1.06 |
01/26 | 1,971 | 1,983 | 1,968 | 1,977 | +0.3% | 30,700 | 939億8149万 | +2.86% | 12.27 | 1.05 |
01/25 | 1,975 | 1,979 | 1,961 | 1,971 | -0.05% | 29,300 | 936億9626万 | +2.55% | 12.24 | 1.05 |
01/24 | 1,965 | 1,978 | 1,950 | 1,972 | +1.34% | 31,400 | 937億4380万 | +2.49% | 12.24 | 1.05 |
01/23 | 1,937 | 1,950 | 1,934 | 1,946 | +1.41% | 26,800 | 925億783万 | +1.04% | 12.08 | 1.04 |
01/20 | 1,907 | 1,931 | 1,907 | 1,919 | +0.42% | 19,700 | 912億2432万 | -0.52% | 11.91 | 1.02 |
01/19 | 1,934 | 1,934 | 1,908 | 1,911 | -1.19% | 21,900 | 908億4402万 | -1.09% | 11.86 | 1.02 |
01/18 | 1,915 | 1,990 | 1,906 | 1,934 | +1.47% | 32,100 | 919億3738万 | -0.05% | 12.01 | 1.03 |
01/17 | 1,892 | 1,911 | 1,891 | 1,906 | +1.44% | 25,900 | 906億633万 | -1.65% | 11.83 | 1.02 |
01/16 | 1,881 | 1,895 | 1,876 | 1,879 | -1.05% | 23,900 | 893億2282万 | -3.19% | 11.67 | 1 |
01/13 | 1,900 | 1,921 | 1,894 | 1,899 | -0.78% | 34,900 | 902億7357万 | -2.37% | 11.79 | 1.01 |
01/12 | 1,916 | 1,919 | 1,905 | 1,914 | +0.1% | 25,000 | 909億8663万 | -1.75% | 11.88 | 1.02 |
01/11 | 1,887 | 1,912 | 1,887 | 1,912 | +1.92% | 32,000 | 908億9155万 | -2% | 11.87 | 1.02 |
01/10 | 1,881 | 1,894 | 1,871 | 1,876 | -0.16% | 37,200 | 891億8021万 | -4.04% | 11.65 | 1 |
01/06 | 1,863 | 1,882 | 1,852 | 1,879 | -0.63% | 58,100 | 893億2282万 | -4.18% | 11.67 | 1 |
01/05 | 1,898 | 1,902 | 1,875 | 1,891 | -1.15% | 45,600 | 898億9327万 | -3.91% | 11.74 | 1.01 |
01/04 | 1,964 | 1,964 | 1,913 | 1,913 | -1.9% | 40,000 | 909億3909万 | -3.14% | 11.88 | 1.02 |
2022 |
12/30 | 1,952 | 1,978 | 1,943 | 1,950 | +0.52% | 44,100 | 926億9798万 | -1.56% | 12.11 | 1.04 |
12/29 | 1,920 | 1,946 | 1,909 | 1,940 | +0.31% | 35,400 | 922億2260万 | -2.27% | 12.04 | 1.03 |
12/28 | 1,923 | 1,936 | 1,915 | 1,934 | +0.57% | 35,900 | 919億3738万 | -2.81% | 12.01 | 1.03 |
12/27 | 1,922 | 1,935 | 1,916 | 1,923 | +0.05% | 28,200 | 914億1447万 | -3.61% | 11.94 | 1.02 |
12/26 | 1,939 | 1,939 | 1,906 | 1,922 | +0.21% | 34,000 | 913億6693万 | -3.85% | 11.93 | 1.02 |
12/23 | 1,914 | 1,920 | 1,905 | 1,918 | -0.67% | 21,200 | 911億7678万 | -4.2% | 11.91 | 1.02 |
12/22 | 1,924 | 1,931 | 1,905 | 1,931 | +1.1% | 46,800 | 917億9476万 | -3.69% | 11.99 | 1.03 |
12/21 | 1,934 | 1,935 | 1,898 | 1,910 | -1.14% | 52,600 | 907億9648万 | -4.88% | 11.86 | 1.02 |
12/20 | 1,980 | 1,986 | 1,923 | 1,932 | -2.28% | 64,800 | 918億4230万 | -3.98% | 11.99 | 1.03 |
12/19 | 1,990 | 1,990 | 1,977 | 1,977 | -1.25% | 30,100 | 939億8149万 | -1.89% | 12.27 | 1.05 |
12/16 | 2,007 | 2,012 | 1,993 | 2,002 | -1.09% | 36,200 | 951億6992万 | -0.79% | 12.43 | 1.07 |
12/15 | 2,010 | 2,036 | 2,005 | 2,024 | +0.35% | 14,800 | 962億1575万 | +0.25% | 12.57 | 1.08 |
12/14 | 2,009 | 2,019 | 2,004 | 2,017 | +0.75% | 14,900 | 958億8298万 | -0.1% | 12.52 | 1.07 |
12/13 | 2,010 | 2,019 | 1,996 | 2,002 | +0.5% | 20,400 | 951億6992万 | -0.89% | 12.43 | 1.07 |
12/12 | 2,002 | 2,007 | 1,990 | 1,992 | -0.4% | 33,700 | 946億9455万 | -1.43% | 12.37 | 1.06 |
12/09 | 1,980 | 2,006 | 1,980 | 2,000 | +1.01% | 28,500 | 950億7485万 | -1.14% | 12.42 | 1.07 |
12/08 | 1,985 | 1,990 | 1,956 | 1,980 | -0.1% | 63,200 | 941億2410万 | -2.27% | 12.29 | 1.05 |
12/07 | 1,977 | 1,995 | 1,977 | 1,982 | -0.1% | 36,600 | 942億1917万 | -2.36% | 12.31 | 1.06 |
12/06 | 1,975 | 1,994 | 1,975 | 1,984 | 0% | 41,800 | 943億1425万 | -2.51% | 12.32 | 1.06 |
12/05 | 1,987 | 2,000 | 1,975 | 1,984 | -0.8% | 44,200 | 943億1425万 | -2.65% | 12.32 | 1.06 |
12/02 | 2,035 | 2,035 | 1,991 | 2,000 | -1.72% | 54,700 | 950億7485万 | -2.1% | 12.42 | 1.07 |
12/01 | 2,059 | 2,062 | 2,026 | 2,035 | -1.17% | 35,800 | 967億3866万 | -0.63% | 12.63 | 1.08 |
11/30 | 2,041 | 2,061 | 2,033 | 2,059 | +0.24% | 65,500 | 978億7956万 | +0.39% | 12.78 | 1.1 |