PBR
2022/12/05～2023/05/30
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 | 360 | 363 | 360 | 360 | 0% | 300 | 14億7996万 | -1.1% | 37.07 | 0.87 |
| 05/29 | 365 | 366 | 360 | 360 | +1.41% | 1,400 | 14億7996万 | -1.37% | 37.07 | 0.87 |
| 05/26 | 354 | 355 | 354 | 355 | +1.14% | 3,400 | 14億5940万 | -3.01% | 36.55 | 0.86 |
| 05/25 | 354 | 354 | 343 | 351 | +1.45% | 2,300 | 14億4296万 | -4.36% | 36.14 | 0.85 |
| 05/24 | 346 | 348 | 346 | 346 | +2.37% | 1,800 | 14億2240万 | -6.23% | 35.63 | 0.84 |
| 05/23 | 338 | 347 | 333 | 338 | 0% | 5,100 | 13億8951万 | -8.89% | 34.8 | 0.82 |
| 05/22 | 340 | 341 | 338 | 338 | -0.29% | 1,100 | 13億8951万 | -9.14% | 34.8 | 0.82 |
| 05/19 | 342 | 350 | 334 | 339 | +1.5% | 7,700 | 13億9362万 | -9.6% | 34.91 | 0.82 |
| 05/18 | 334 | 350 | 334 | 334 | -0.3% | 4,700 | 13億7307万 | -11.41% | 34.39 | 0.81 |
| 05/17 | 353 | 428 | 329 | 335 | -5.1% | 150,200 | 13億7718万 | -11.61% | 34.49 | 0.81 |
| 05/16 | 350 | 357 | 332 | 353 | -2.49% | 40,100 | 14億5118万 | -7.35% | 36.35 | 0.86 |
| 05/15 | 358 | 362 | 357 | 362 | +1.12% | 3,600 | 14億8818万 | -5.48% | 37.28 | 0.88 |
| 05/12 | 348 | 361 | 346 | 358 | +4.99% | 4,400 | 14億7173万 | -7.01% | 36.86 | 0.87 |
| 05/11 | 348 | 352 | 325 | 341 | -2.01% | 12,500 | 14億185万 | -11.66% | 35.11 | 0.83 |
| 05/10 | 360 | 367 | 345 | 348 | -4.13% | 9,000 | 14億3062万 | -10.54% | 35.83 | 0.84 |
| 05/09 | 381 | 381 | 349 | 363 | -4.72% | 11,400 | 14億9229万 | -7.16% | 37.38 | 0.88 |
| 05/02 | 380 | 381 | 380 | 381 | -1.3% | 1,600 | 15億6629万 | -3.3% | 39.23 | 0.92 |
| 05/01 | 381 | 386 | 381 | 386 | 0% | 400 | 15億8684万 | -2.28% | 39.75 | 0.94 |
| 04/28 | 386 | 386 | 386 | 386 | -2.03% | 300 | 15億8684万 | -2.28% | 39.75 | 0.94 |
| 04/27 | 390 | 394 | 388 | 394 | -0.25% | 300 | 16億1973万 | -0.51% | 40.57 | 0.96 |
| 04/26 | 396 | 400 | 395 | 395 | +0.51% | 1,300 | 16億2384万 | -0.25% | 40.67 | 0.96 |
| 04/25 | 393 | 393 | 393 | 393 | +0.77% | 100 | 16億1562万 | -1.01% | 40.47 | 0.95 |
| 04/24 | 390 | 390 | 390 | 390 | +0.26% | 1,000 | 16億329万 | -1.76% | 40.16 | 0.95 |
| 04/21 | 397 | 397 | 386 | 389 | -2.02% | 600 | 15億9917万 | -2.26% | 40.06 | 0.94 |
| 04/20 | 389 | 397 | 384 | 397 | +2.06% | 1,200 | 16億3206万 | -0.5% | 40.88 | 0.96 |
| 04/19 | 393 | 394 | 389 | 389 | 0% | 2,500 | 15億9917万 | -2.75% | 40.06 | 0.94 |
| 04/18 | 386 | 391 | 386 | 389 | +1.57% | 1,800 | 15億9917万 | -2.75% | 40.06 | 0.94 |
| 04/17 | 390 | 392 | 383 | 383 | -1.79% | 2,300 | 15億7451万 | -4.49% | 39.44 | 0.93 |
| 04/13 | 386 | 394 | 382 | 390 | -1.02% | 1,100 | 16億329万 | -2.74% | 40.16 | 0.95 |
| 04/11 | 379 | 394 | 379 | 394 | +4.23% | 600 | 16億1973万 | -1.99% | 40.57 | 0.96 |
| 04/10 | 375 | 379 | 375 | 378 | -4.55% | 1,600 | 15億5395万 | -5.97% | 38.92 | 0.92 |
| 04/07 | 396 | 396 | 396 | 396 | +0.51% | 200 | 16億2795万 | -1.49% | 40.78 | 0.96 |
| 04/06 | 384 | 394 | 384 | 394 | +1.03% | 700 | 16億1973万 | -1.99% | 40.57 | 0.96 |
| 04/05 | 390 | 390 | 385 | 390 | 0% | 400 | 16億329万 | -3.23% | 40.16 | 0.95 |
| 04/04 | 400 | 400 | 390 | 390 | -3.23% | 1,100 | 16億329万 | -3.23% | 40.16 | 0.95 |
| 04/03 | 400 | 403 | 395 | 403 | +0.25% | 2,900 | 16億5673万 | -0.25% | 41.5 | 0.98 |
| 03/31 | 397 | 402 | 395 | 402 | +0.5% | 2,700 | 16億5262万 | -0.5% | 25.95 | 0.97 |
| 03/30 | 396 | 400 | 396 | 400 | -3.38% | 1,300 | 16億4440万 | -0.99% | 25.82 | 0.97 |
| 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 | 0.82 |
| 12/06 | 344 | 344 | 328 | 337 | -1.75% | 900 | 13億8540万 | -1.46% | 21.75 | 0.82 |
| 12/05 | 325 | 343 | 325 | 343 | +0.59% | 2,500 | 14億1007万 | +0.29% | 22.14 | 0.83 |
