PBR
2022/07/25~2023/01/31
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 |
01/31 | 373 | 375 | 371 | 375 | +1.63% | 1,100 | 15億4162万 | +5.93% | 24.2 | 0.91 |
01/30 | 369 | 369 | 368 | 369 | -0.81% | 400 | 15億1695万 | +4.53% | 23.82 | 0.89 |
01/27 | 375 | 375 | 366 | 372 | +1.09% | 3,400 | 15億2929万 | +5.68% | 24.01 | 0.9 |
01/26 | 368 | 368 | 368 | 368 | +1.1% | 300 | 15億1284万 | +5.14% | 23.75 | 0.89 |
01/25 | 365 | 370 | 357 | 364 | +3.41% | 4,700 | 14億9640万 | +4.3% | 23.49 | 0.88 |
01/24 | 355 | 390 | 352 | 352 | -0.85% | 9,700 | 14億4707万 | +1.44% | 22.72 | 0.85 |
01/23 | 368 | 368 | 344 | 355 | -4.05% | 1,600 | 14億5940万 | +2.31% | 22.91 | 0.86 |
01/20 | 353 | 370 | 353 | 370 | +4.82% | 3,500 | 15億2107万 | +6.94% | 23.88 | 0.89 |
01/18 | 353 | 353 | 353 | 353 | -0.56% | 100 | 14億5118万 | +2.32% | 22.78 | 0.85 |
01/17 | 354 | 355 | 348 | 355 | +1.43% | 500 | 14億5940万 | +2.9% | 22.91 | 0.86 |
01/16 | 337 | 350 | 337 | 350 | -0.85% | 4,100 | 14億3885万 | +1.74% | 22.59 | 0.85 |
01/10 | 353 | 353 | 353 | 353 | 0% | 1,100 | 14億5118万 | +2.62% | 22.78 | 0.85 |
01/06 | 353 | 353 | 353 | 353 | 0% | 100 | 14億5118万 | +2.92% | 22.78 | 0.85 |
01/05 | 353 | 353 | 353 | 353 | -0.84% | 200 | 14億5118万 | +2.92% | 22.78 | 0.85 |
01/04 | 348 | 360 | 347 | 356 | +2.3% | 34,500 | 14億6351万 | +3.79% | 22.98 | 0.86 |
2022 |
12/30 | 348 | 348 | 348 | 348 | 0% | 100 | 14億3062万 | +1.46% | 22.46 | 0.84 |
12/29 | 348 | 348 | 348 | 348 | -0.29% | 100 | 14億3062万 | +1.75% | 22.46 | 0.84 |
12/28 | 349 | 349 | 349 | 349 | 0% | 100 | 14億3473万 | +2.05% | 22.53 | 0.84 |
12/26 | 349 | 349 | 349 | 349 | +4.18% | 500 | 14億3473万 | +2.05% | 22.53 | 0.84 |
12/21 | 323 | 335 | 323 | 335 | -4.56% | 800 | 13億7718万 | -2.05% | 21.62 | 0.81 |
12/13 | 345 | 358 | 338 | 351 | +1.15% | 1,800 | 14億4296万 | +2.63% | 22.66 | 0.85 |
12/12 | 345 | 347 | 345 | 347 | -0.57% | 4,400 | 14億2651万 | +1.46% | 22.4 | 0.84 |
12/08 | 349 | 349 | 349 | 349 | +3.56% | 700 | 14億3473万 | +2.05% | 22.53 | 0.84 |
12/07 | 335 | 340 | 332 | 337 | 0% | 900 | 13億8540万 | -1.17% | 21.75 | 0.81 |
12/06 | 344 | 344 | 328 | 337 | -1.75% | 900 | 13億8540万 | -1.46% | 21.75 | 0.81 |
12/05 | 325 | 343 | 325 | 343 | +0.59% | 2,500 | 14億1007万 | +0.29% | 22.14 | 0.83 |
12/02 | 341 | 341 | 341 | 341 | +0.89% | 100 | 14億185万 | -0.29% | 22.01 | 0.82 |
12/01 | 330 | 338 | 330 | 338 | +1.5% | 300 | 13億8951万 | -0.88% | 21.82 | 0.82 |
11/30 | 326 | 333 | 320 | 333 | +0.3% | 600 | 13億6896万 | -2.63% | 21.49 | 0.81 |
11/29 | 332 | 332 | 332 | 332 | -0.9% | 300 | 13億6485万 | -2.92% | 21.43 | 0.8 |
11/28 | 348 | 348 | 335 | 335 | -1.18% | 1,400 | 13億7718万 | -2.33% | 21.62 | 0.81 |
11/25 | 339 | 339 | 339 | 339 | -2.31% | 100 | 13億9362万 | -1.45% | 21.88 | 0.82 |
11/24 | 342 | 347 | 335 | 347 | +1.46% | 400 | 14億2651万 | +0.87% | 22.4 | 0.84 |
11/21 | 336 | 342 | 334 | 342 | 0% | 1,500 | 14億596万 | -0.29% | 22.07 | 0.83 |
11/18 | 342 | 342 | 342 | 342 | +2.4% | 100 | 14億596万 | -0.29% | 22.07 | 0.83 |
11/17 | 334 | 334 | 334 | 334 | -3.19% | 200 | 13億7307万 | -2.62% | 21.56 | 0.81 |
11/16 | 349 | 349 | 345 | 345 | -0.58% | 800 | 14億1829万 | +0.29% | 22.27 | 0.83 |
11/15 | 359 | 359 | 347 | 347 | -0.29% | 1,500 | 14億2651万 | +0.58% | 22.4 | 0.84 |
11/09 | 348 | 348 | 348 | 348 | 0% | 700 | 14億3062万 | +0.87% | 22.46 | 0.84 |
11/08 | 340 | 349 | 340 | 348 | +2.35% | 600 | 14億3062万 | +0.58% | 22.46 | 0.84 |
11/07 | 335 | 341 | 334 | 340 | -0.87% | 700 | 13億9774万 | -1.73% | 21.95 | 0.82 |
11/04 | 340 | 345 | 339 | 343 | +0.59% | 1,800 | 14億1007万 | -1.15% | 22.14 | 0.83 |
11/02 | 347 | 347 | 337 | 341 | -2.57% | 3,400 | 14億185万 | -2.01% | 22.01 | 0.82 |
11/01 | 336 | 350 | 335 | 350 | 0% | 3,300 | 14億3885万 | +0.29% | 22.59 | 0.85 |
10/31 | 343 | 350 | 342 | 350 | +2.64% | 1,600 | 14億3885万 | +0.29% | 22.59 | 0.85 |
10/28 | 340 | 341 | 340 | 341 | +0.29% | 400 | 14億185万 | -2.57% | 22.01 | 0.82 |
10/27 | 336 | 340 | 336 | 340 | 0% | 1,700 | 13億9774万 | -2.86% | 21.95 | 0.82 |
10/26 | 340 | 340 | 340 | 340 | -2.86% | 6,100 | 13億9774万 | -3.13% | 21.95 | 0.82 |
10/25 | 342 | 350 | 342 | 350 | +2.94% | 500 | 14億3885万 | -0.57% | 22.59 | 0.85 |
10/20 | 340 | 340 | 340 | 340 | +2.41% | 100 | 13億9774万 | -3.41% | 21.95 | 0.82 |
10/19 | 346 | 346 | 328 | 332 | -0.9% | 9,200 | 13億6485万 | -5.95% | 21.43 | 0.8 |
10/18 | 349 | 349 | 335 | 335 | -4.01% | 300 | 13億7718万 | -5.37% | 21.62 | 0.81 |
10/17 | 342 | 349 | 342 | 349 | -0.29% | 500 | 14億3473万 | -1.97% | 22.53 | 0.84 |
10/13 | 341 | 350 | 341 | 350 | +0.29% | 1,000 | 14億3885万 | -1.69% | 22.59 | 0.85 |
10/12 | 334 | 349 | 333 | 349 | -0.29% | 1,400 | 14億3473万 | -1.97% | 22.53 | 0.84 |
10/11 | 343 | 354 | 343 | 350 | +1.45% | 800 | 14億3885万 | -1.96% | 22.59 | 0.85 |
10/07 | 323 | 345 | 323 | 345 | +4.23% | 1,600 | 14億1829万 | -3.63% | 22.27 | 0.83 |
10/06 | 339 | 339 | 317 | 331 | -3.5% | 900 | 13億6074万 | -7.8% | 21.36 | 0.8 |
10/05 | 343 | 343 | 339 | 343 | 0% | 300 | 14億1007万 | -4.99% | 22.14 | 0.83 |
10/04 | 343 | 343 | 343 | 343 | -4.19% | 100 | 14億1007万 | -5.51% | 22.14 | 0.83 |
09/27 | 358 | 358 | 358 | 358 | +1.7% | 100 | 14億7173万 | -1.65% | 23.11 | 0.87 |
09/26 | 360 | 360 | 352 | 352 | -2.22% | 400 | 14億4707万 | -3.56% | 22.72 | 0.85 |
09/22 | 356 | 360 | 356 | 360 | -0.28% | 1,600 | 14億7996万 | -1.91% | 23.24 | 0.87 |
09/21 | 361 | 361 | 361 | 361 | 0% | 2,000 | 14億8407万 | -2.17% | 23.3 | 0.87 |
09/20 | 363 | 363 | 356 | 361 | -0.82% | 1,100 | 14億8407万 | -1.9% | 23.3 | 0.87 |
09/16 | 367 | 367 | 358 | 364 | +1.39% | 2,100 | 14億9640万 | -0.55% | 23.49 | 0.88 |
09/14 | 363 | 363 | 356 | 359 | -1.37% | 1,400 | 14億7584万 | -1.64% | 23.17 | 0.87 |
09/13 | 363 | 364 | 350 | 364 | 0% | 16,600 | 14億9640万 | 0% | 23.49 | 0.88 |
09/12 | 364 | 366 | 360 | 364 | +1.11% | 3,600 | 14億9640万 | +0.28% | 23.49 | 0.88 |
09/09 | 355 | 360 | 353 | 360 | +1.12% | 300 | 14億7996万 | -0.28% | 23.24 | 0.87 |
09/08 | 362 | 362 | 356 | 356 | -1.66% | 12,100 | 14億6351万 | -1.11% | 22.98 | 0.86 |
09/07 | 362 | 362 | 362 | 362 | 0% | 300 | 14億8818万 | +0.84% | 23.37 | 0.88 |
09/06 | 359 | 362 | 358 | 362 | +0.84% | 400 | 14億8818万 | +1.12% | 23.37 | 0.88 |
09/05 | 362 | 362 | 359 | 359 | -0.83% | 500 | 14億7584万 | +0.56% | 23.17 | 0.87 |
09/02 | 360 | 363 | 358 | 362 | -0.28% | 1,100 | 14億8818万 | +1.69% | 23.37 | 0.88 |
09/01 | 360 | 364 | 357 | 363 | +0.28% | 900 | 14億9229万 | +2.54% | 23.43 | 0.88 |
08/31 | 357 | 365 | 357 | 362 | +0.28% | 1,400 | 14億8818万 | +2.55% | 23.37 | 0.88 |
08/30 | 362 | 363 | 358 | 361 | +0.28% | 1,300 | 14億8407万 | +2.56% | 23.3 | 0.87 |
08/29 | 369 | 369 | 360 | 360 | -2.44% | 1,300 | 14億7996万 | +3.15% | 23.24 | 0.87 |
08/26 | 375 | 375 | 366 | 369 | -1.6% | 2,600 | 15億1695万 | +6.03% | 23.82 | 0.89 |
08/25 | 376 | 376 | 365 | 375 | 0% | 5,500 | 15億4162万 | +8.38% | 24.2 | 0.91 |
08/24 | 375 | 375 | 372 | 375 | -0.27% | 1,400 | 15億4162万 | +8.7% | 24.2 | 0.91 |
08/23 | 368 | 376 | 368 | 376 | 0% | 600 | 15億4573万 | +8.99% | 24.27 | 0.91 |
08/22 | 370 | 376 | 368 | 376 | -0.79% | 1,200 | 15億4573万 | +8.99% | 24.27 | 0.91 |
08/19 | 386 | 386 | 374 | 379 | +0.26% | 6,800 | 15億5806万 | +9.86% | 24.46 | 0.92 |
08/18 | 388 | 388 | 375 | 378 | -4.3% | 10,500 | 15億5395万 | +9.88% | 24.4 | 0.91 |
08/17 | 421 | 442 | 389 | 395 | -4.36% | 93,200 | 16億2384万 | +14.83% | 25.5 | 0.96 |
08/16 | 338 | 413 | 338 | 413 | +24.02% | 40,500 | 16億9784万 | +20.41% | 26.66 | 1 |
08/15 | 337 | 337 | 328 | 333 | -0.6% | 5,000 | 13億6896万 | -2.63% | 21.49 | 0.81 |
08/12 | 335 | 335 | 331 | 335 | +1.82% | 700 | 13億7718万 | -2.62% | 21.62 | 0.81 |
08/09 | 329 | 329 | 329 | 329 | 0% | 700 | 13億5251万 | -4.64% | 21.24 | 0.8 |
08/08 | 330 | 330 | 329 | 329 | -0.9% | 1,300 | 13億5251万 | -4.91% | 21.24 | 0.8 |
08/03 | 328 | 332 | 327 | 332 | +0.3% | 1,200 | 13億6485万 | -4.32% | 21.43 | 0.8 |
08/02 | 327 | 331 | 327 | 331 | +0.61% | 10,900 | 13億6074万 | -4.89% | 21.36 | 0.8 |
08/01 | 331 | 335 | 329 | 329 | -0.3% | 1,200 | 13億5251万 | -5.73% | 21.24 | 0.8 |
07/29 | 330 | 330 | 326 | 330 | +0.3% | 2,100 | 13億5663万 | -5.71% | 21.3 | 0.8 |
07/28 | 335 | 335 | 329 | 329 | -2.37% | 900 | 13億5251万 | -6.53% | 21.24 | 0.8 |
07/27 | 337 | 337 | 337 | 337 | +0.9% | 100 | 13億8540万 | -4.53% | 21.75 | 0.81 |
07/26 | 335 | 335 | 327 | 334 | +2.14% | 1,000 | 13億7307万 | -5.65% | 21.56 | 0.81 |
07/25 | 329 | 331 | 327 | 327 | -0.91% | 1,900 | 13億4429万 | -7.89% | 21.11 | 0.79 |