PBR
2022/09/21~2023/03/29
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 |
03/29 | 400 | 414 | 393 | 414 | +3.5% | 2,300 | 17億195万 | +2.48% | 26.72 | 1 |
03/28 | 392 | 400 | 385 | 400 | -3.85% | 1,800 | 16億4440万 | -0.99% | 25.82 | 0.97 |
03/27 | 416 | 416 | 416 | 416 | +1.71% | 300 | 17億1017万 | +2.97% | 26.85 | 1.01 |
03/24 | 401 | 409 | 401 | 409 | +2.25% | 200 | 16億8139万 | +1.49% | 26.4 | 0.99 |
03/20 | 400 | 400 | 400 | 400 | -1.48% | 200 | 16億4440万 | -0.74% | 25.82 | 0.97 |
03/16 | 401 | 410 | 401 | 406 | +1.25% | 1,600 | 16億6906万 | +0.74% | 26.21 | 0.98 |
03/15 | 400 | 401 | 400 | 401 | -0.25% | 400 | 16億4851万 | -0.25% | 25.88 | 0.97 |
03/14 | 408 | 408 | 400 | 402 | -1.47% | 900 | 16億5262万 | -0.25% | 25.95 | 0.97 |
03/13 | 412 | 412 | 407 | 408 | -0.97% | 1,200 | 16億7728万 | +0.99% | 26.33 | 0.99 |
03/10 | 408 | 419 | 408 | 412 | -0.96% | 1,900 | 16億9373万 | +2.49% | 26.59 | 1 |
03/09 | 417 | 426 | 414 | 416 | +2.46% | 9,700 | 17億1017万 | +3.48% | 26.85 | 1.01 |
03/08 | 402 | 408 | 402 | 406 | +0.25% | 2,200 | 16億6906万 | +1.25% | 26.21 | 0.98 |
03/07 | 421 | 421 | 403 | 405 | 0% | 10,100 | 16億6495万 | +1.25% | 26.14 | 0.98 |
03/06 | 406 | 435 | 405 | 405 | +1.76% | 32,000 | 16億6495万 | +1.76% | 26.14 | 0.98 |
03/03 | 403 | 418 | 398 | 398 | -1.24% | 9,000 | 16億3617万 | +0.25% | 25.69 | 0.96 |
03/02 | 391 | 420 | 386 | 403 | +4.13% | 15,700 | 16億5673万 | +1.77% | 26.01 | 0.97 |
03/01 | 392 | 394 | 386 | 387 | -1.28% | 4,200 | 15億9095万 | -1.78% | 24.98 | 0.94 |
02/28 | 393 | 398 | 390 | 392 | -0.76% | 2,200 | 16億1151万 | -0.25% | 25.3 | 0.95 |
02/27 | 412 | 412 | 392 | 395 | -4.13% | 13,600 | 16億2384万 | +1.02% | 25.5 | 0.96 |
02/24 | 404 | 412 | 404 | 412 | +1.73% | 8,000 | 16億9373万 | +5.64% | 26.59 | 1 |
02/22 | 408 | 413 | 403 | 405 | +1.25% | 4,900 | 16億6495万 | +4.38% | 26.14 | 0.98 |
02/21 | 398 | 400 | 391 | 400 | +0.76% | 1,300 | 16億4440万 | +3.63% | 25.82 | 0.97 |
02/20 | 408 | 408 | 385 | 397 | -2.7% | 6,900 | 16億3206万 | +3.39% | 25.62 | 0.96 |
02/17 | 419 | 419 | 400 | 408 | -0.49% | 10,700 | 16億7728万 | +6.81% | 26.33 | 0.99 |
02/16 | 394 | 419 | 394 | 410 | +2.76% | 15,300 | 16億8551万 | +7.89% | 26.46 | 0.99 |
02/15 | 400 | 401 | 385 | 399 | -0.5% | 11,900 | 16億4028万 | +5.56% | 25.75 | 0.96 |
02/14 | 413 | 417 | 392 | 401 | -0.99% | 17,900 | 16億4851万 | +6.65% | 25.88 | 0.97 |
02/13 | 400 | 407 | 395 | 405 | +1.25% | 15,100 | 16億6495万 | +8.29% | 26.14 | 0.98 |
02/10 | 405 | 458 | 400 | 400 | +1.52% | 74,800 | 16億4440万 | +7.53% | 25.82 | 0.97 |
02/09 | 401 | 411 | 392 | 394 | -1.75% | 27,000 | 16億1973万 | +6.49% | 25.43 | 0.95 |
02/08 | 410 | 430 | 401 | 401 | -2.91% | 70,900 | 16億4851万 | +8.97% | 25.88 | 0.97 |
02/07 | 424 | 461 | 395 | 413 | -1.67% | 207,100 | 16億9784万 | +13.15% | 26.66 | 1 |
02/06 | 379 | 451 | 378 | 420 | +13.21% | 207,800 | 17億2662万 | +15.7% | 27.11 | 1.02 |
02/03 | 392 | 415 | 371 | 371 | -9.07% | 36,800 | 15億2518万 | +3.06% | 23.95 | 0.9 |
02/02 | 387 | 468 | 387 | 408 | +5.15% | 133,100 | 16億7728万 | +13.65% | 26.33 | 0.99 |
02/01 | 382 | 388 | 382 | 388 | +3.47% | 3,700 | 15億9506万 | +8.99% | 25.04 | 0.94 |
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 |