PBR
2022/12/30~2023/05/30
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 |
05/30 | 413 | 413 | 399 | 408 | -1.69% | 7,600 | 26億8382万 | -0.24% | - | 0.44 |
05/29 | 410 | 415 | 408 | 415 | +1.22% | 26,200 | 27億2987万 | +1.72% | - | 0.45 |
05/26 | 411 | 415 | 410 | 410 | -2.15% | 84,300 | 26億9698万 | +0.74% | - | 0.45 |
05/25 | 420 | 420 | 416 | 419 | -0.48% | 2,400 | 27億5618万 | +3.2% | - | 0.46 |
05/24 | 415 | 421 | 412 | 421 | +1.45% | 15,100 | 27億6933万 | +3.95% | - | 0.46 |
05/23 | 407 | 418 | 406 | 415 | +2.22% | 18,600 | 27億2987万 | +2.98% | - | 0.45 |
05/22 | 411 | 411 | 406 | 406 | -0.73% | 8,100 | 26億7066万 | +1% | - | 0.44 |
05/19 | 418 | 418 | 409 | 409 | -1.21% | 6,300 | 26億9040万 | +2% | - | 0.44 |
05/18 | 417 | 419 | 411 | 414 | -0.48% | 9,000 | 27億2329万 | +3.5% | - | 0.45 |
05/17 | 422 | 422 | 410 | 416 | -1.19% | 8,100 | 27億3644万 | +4.26% | - | 0.45 |
05/16 | 427 | 436 | 411 | 421 | -1.64% | 22,700 | 27億6933万 | +5.78% | - | 0.46 |
05/15 | 418 | 433 | 414 | 428 | +3.13% | 44,300 | 28億1538万 | +7.81% | - | 0.47 |
05/12 | 414 | 417 | 409 | 415 | +0.97% | 11,200 | 27億2987万 | +4.8% | - | 0.45 |
05/11 | 420 | 421 | 411 | 411 | -2.14% | 11,600 | 27億355万 | +4.05% | - | 0.45 |
05/10 | 415 | 424 | 415 | 420 | +0.72% | 9,700 | 27億6276万 | +6.6% | - | 0.46 |
05/09 | 406 | 426 | 406 | 417 | +3.22% | 42,500 | 27億4302万 | +6.11% | - | 0.45 |
05/08 | 401 | 409 | 398 | 404 | +1.51% | 11,600 | 26億5751万 | +3.32% | - | 0.44 |
05/02 | 400 | 406 | 398 | 398 | -0.25% | 13,600 | 26億1804万 | +1.79% | - | 0.43 |
05/01 | 411 | 411 | 399 | 399 | -1.48% | 5,000 | 26億2462万 | +2.31% | - | 0.43 |
04/28 | 412 | 413 | 405 | 405 | -1.94% | 14,700 | 26億6409万 | +3.85% | - | 0.44 |
04/27 | 397 | 414 | 395 | 413 | +4.56% | 50,300 | 27億1671万 | +6.17% | - | 0.45 |
04/26 | 392 | 395 | 390 | 395 | +1.28% | 12,600 | 25億9831万 | +1.28% | - | 0.43 |
04/25 | 394 | 394 | 390 | 390 | -0.51% | 3,300 | 25億6542万 | -0.51% | - | 0.42 |
04/24 | 391 | 395 | 388 | 392 | +1.55% | 6,200 | 25億7857万 | -0.25% | - | 0.43 |
04/21 | 390 | 390 | 383 | 386 | -0.52% | 10,700 | 25億3910万 | -2.03% | - | 0.42 |
04/20 | 389 | 390 | 386 | 388 | +0.78% | 2,700 | 25億5226万 | -1.52% | - | 0.42 |
04/19 | 382 | 388 | 382 | 385 | +0.26% | 4,900 | 25億3253万 | -2.28% | - | 0.42 |
04/18 | 389 | 389 | 377 | 384 | -0.52% | 16,200 | 25億2595万 | -2.78% | - | 0.42 |
04/17 | 385 | 390 | 385 | 386 | +0.52% | 2,300 | 25億3910万 | -2.53% | - | 0.42 |
04/14 | 386 | 388 | 384 | 384 | -0.26% | 5,200 | 25億2595万 | -3.27% | - | 0.42 |
04/13 | 386 | 389 | 385 | 385 | -0.77% | 14,700 | 25億3253万 | -3.02% | - | 0.42 |
04/12 | 386 | 389 | 384 | 388 | +1.31% | 4,000 | 25億5226万 | -2.51% | - | 0.42 |
04/11 | 390 | 392 | 383 | 383 | -1.79% | 7,700 | 25億1937万 | -3.77% | - | 0.42 |
04/10 | 395 | 396 | 390 | 390 | -0.26% | 4,900 | 25億6542万 | -2.26% | - | 0.42 |
04/07 | 391 | 397 | 391 | 391 | 0% | 7,600 | 25億7199万 | -1.76% | - | 0.43 |
04/06 | 390 | 395 | 388 | 391 | +0.26% | 10,500 | 25億7199万 | -1.76% | - | 0.43 |
04/05 | 391 | 398 | 390 | 390 | -1.02% | 30,700 | 25億6542万 | -2.01% | - | 0.42 |
04/04 | 391 | 398 | 391 | 394 | +0.77% | 16,700 | 25億9173万 | -0.76% | - | 0.43 |
04/03 | 395 | 395 | 391 | 391 | +0.51% | 11,700 | 25億7199万 | -1.26% | - | 0.43 |
03/31 | 389 | 393 | 387 | 389 | +1.04% | 17,800 | 25億5884万 | -1.52% | - | 0.42 |
03/30 | 385 | 390 | 385 | 385 | -0.52% | 14,400 | 25億3253万 | -2.28% | - | 0.42 |
03/29 | 390 | 396 | 386 | 387 | -0.77% | 30,900 | 25億4568万 | -1.53% | - | 0.42 |
03/28 | 381 | 391 | 380 | 390 | +2.36% | 24,800 | 25億6542万 | -0.76% | - | 0.42 |
03/27 | 387 | 393 | 381 | 381 | -2.31% | 56,700 | 25億621万 | -2.81% | - | 0.41 |
03/24 | 387 | 397 | 376 | 390 | -10.34% | 322,000 | 25億6542万 | -0.51% | - | 0.42 |
03/23 | 430 | 438 | 421 | 435 | -2.47% | 193,000 | 28億6143万 | +11.25% | - | 0.47 |
03/22 | 420 | 447 | 420 | 446 | +7.47% | 111,200 | 29億3378万 | +14.95% | - | 0.49 |
03/20 | 410 | 415 | 406 | 415 | +2.47% | 38,800 | 27億2987万 | +7.79% | - | 0.45 |
03/17 | 398 | 409 | 390 | 405 | +3.85% | 20,500 | 26億6409万 | +5.47% | - | 0.44 |
03/16 | 403 | 403 | 381 | 390 | -3.7% | 23,100 | 25億6542万 | +2.09% | - | 0.42 |
03/15 | 410 | 410 | 399 | 405 | 0% | 14,900 | 26億6409万 | +6.02% | - | 0.44 |
03/14 | 393 | 405 | 393 | 405 | -0.49% | 13,600 | 26億6409万 | +6.58% | - | 0.44 |
03/13 | 393 | 409 | 388 | 407 | +2.01% | 20,400 | 26億7724万 | +7.39% | - | 0.44 |
03/10 | 397 | 402 | 397 | 399 | -0.25% | 5,800 | 26億2462万 | +5.84% | - | 0.43 |
03/09 | 406 | 406 | 400 | 400 | +0.25% | 15,800 | 26億3120万 | +6.67% | - | 0.44 |
03/08 | 403 | 406 | 392 | 399 | -0.99% | 17,400 | 26億2462万 | +6.68% | - | 0.43 |
03/07 | 392 | 406 | 391 | 403 | +3.07% | 23,800 | 26億5093万 | +8.33% | - | 0.44 |
03/06 | 383 | 392 | 383 | 391 | +2.36% | 23,400 | 25億7199万 | +5.68% | - | 0.43 |
03/03 | 387 | 391 | 377 | 382 | -0.78% | 25,400 | 25億1279万 | +3.52% | - | 0.42 |
03/02 | 376 | 385 | 376 | 385 | +1.58% | 18,400 | 25億3253万 | +4.62% | - | 0.42 |
03/01 | 373 | 379 | 373 | 379 | +1.34% | 7,300 | 24億9306万 | +3.27% | - | 0.41 |
02/28 | 372 | 378 | 372 | 374 | +1.08% | 12,100 | 24億6017万 | +2.19% | - | 0.41 |
02/27 | 365 | 372 | 365 | 370 | +1.09% | 13,100 | 24億3386万 | +1.37% | - | 0.4 |
02/24 | 365 | 368 | 362 | 366 | -0.27% | 10,100 | 24億754万 | +0.55% | - | 0.4 |
02/22 | 365 | 367 | 362 | 367 | +0.55% | 5,100 | 24億1412万 | +0.82% | - | 0.4 |
02/21 | 370 | 370 | 362 | 365 | -0.82% | 9,500 | 24億97万 | +0.55% | - | 0.4 |
02/20 | 372 | 373 | 368 | 368 | -1.6% | 7,800 | 24億2070万 | +1.66% | - | 0.4 |
02/17 | 377 | 377 | 366 | 374 | -1.06% | 5,700 | 24億6017万 | +3.6% | - | 0.41 |
02/16 | 368 | 378 | 368 | 378 | +1.07% | 10,800 | 24億8648万 | +5% | - | 0.41 |
02/15 | 363 | 374 | 360 | 374 | +3.03% | 16,600 | 24億6017万 | +4.47% | - | 0.41 |
02/14 | 366 | 367 | 358 | 363 | -0.82% | 15,700 | 23億8781万 | +1.68% | - | 0.39 |
02/13 | 376 | 376 | 366 | 366 | -1.88% | 11,700 | 24億754万 | +2.81% | - | 0.4 |
02/10 | 380 | 380 | 367 | 373 | -1.58% | 13,200 | 24億5359万 | +5.07% | - | 0.41 |
02/09 | 376 | 380 | 373 | 379 | +1.61% | 11,300 | 24億9306万 | +7.06% | - | 0.41 |
02/08 | 372 | 377 | 370 | 373 | +0.27% | 22,100 | 24億5359万 | +5.67% | - | 0.41 |
02/07 | 365 | 375 | 363 | 372 | +1.92% | 26,100 | 24億4701万 | +5.68% | - | 0.4 |
02/06 | 360 | 365 | 359 | 365 | +2.24% | 30,400 | 24億97万 | +3.99% | - | 0.4 |
02/03 | 360 | 360 | 355 | 357 | -0.83% | 3,000 | 23億4834万 | +2% | - | 0.39 |
02/02 | 361 | 361 | 354 | 360 | +0.28% | 3,300 | 23億6808万 | +3.15% | - | 0.39 |
02/01 | 357 | 360 | 355 | 359 | +0.84% | 5,400 | 23億6150万 | +3.16% | - | 0.39 |
01/31 | 355 | 360 | 355 | 356 | +0.28% | 4,500 | 23億4176万 | +2.59% | - | 0.39 |
01/30 | 357 | 362 | 353 | 355 | -0.28% | 9,800 | 23億3519万 | +2.01% | - | 0.39 |
01/27 | 358 | 361 | 355 | 356 | -0.84% | 20,700 | 23億4176万 | +2.01% | - | 0.39 |
01/26 | 360 | 360 | 349 | 359 | +0.56% | 11,100 | 23億6150万 | +2.57% | - | 0.39 |
01/25 | 356 | 362 | 353 | 357 | -0.28% | 9,900 | 23億4834万 | +1.71% | - | 0.39 |
01/24 | 356 | 363 | 356 | 358 | +0.56% | 14,000 | 23億5492万 | +1.99% | - | 0.39 |
01/23 | 352 | 364 | 351 | 356 | +2.3% | 25,600 | 23億4176万 | +1.42% | - | 0.39 |
01/20 | 350 | 353 | 345 | 348 | -0.57% | 9,900 | 22億8914万 | -0.85% | - | 0.38 |
01/19 | 352 | 353 | 349 | 350 | -0.57% | 4,300 | 23億230万 | -0.57% | - | 0.38 |
01/18 | 347 | 352 | 344 | 352 | +1.15% | 15,400 | 23億1545万 | -0.28% | - | 0.38 |
01/17 | 341 | 348 | 340 | 348 | +2.05% | 8,700 | 22億8914万 | -1.42% | - | 0.38 |
01/16 | 341 | 342 | 338 | 341 | 0% | 16,700 | 22億4309万 | -3.67% | - | 0.37 |
01/13 | 342 | 342 | 339 | 341 | 0% | 7,900 | 22億4309万 | -3.94% | - | 0.37 |
01/12 | 344 | 344 | 340 | 341 | -0.29% | 7,300 | 22億4309万 | -4.21% | - | 0.37 |
01/11 | 343 | 345 | 342 | 342 | -0.29% | 6,400 | 22億4967万 | -4.2% | - | 0.37 |
01/10 | 345 | 349 | 341 | 343 | -0.58% | 10,000 | 22億5625万 | -4.46% | - | 0.37 |
01/06 | 341 | 347 | 339 | 345 | +0.58% | 10,400 | 22億6941万 | -4.17% | - | 0.38 |
01/05 | 348 | 349 | 343 | 343 | -2.56% | 13,900 | 22億5625万 | -4.99% | - | 0.37 |
01/04 | 352 | 356 | 347 | 352 | +0.57% | 21,300 | 23億1545万 | -2.76% | - | 0.38 |
2022 |
12/30 | 351 | 351 | 347 | 350 | +0.57% | 17,100 | 23億230万 | -3.58% | - | 0.38 |