PBR
2022/08/29~2023/01/25
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 |
01/25 | 5,610 | 5,620 | 5,570 | 5,570 | -0.18% | 100,200 | 3261億8838万 | -0.89% | 10.01 | 1.06 |
01/24 | 5,550 | 5,640 | 5,550 | 5,580 | +0.36% | 114,800 | 3267億7400万 | -0.96% | 10.02 | 1.06 |
01/23 | 5,550 | 5,560 | 5,490 | 5,560 | +1.28% | 135,900 | 3256億276万 | -1.7% | 9.99 | 1.06 |
01/20 | 5,520 | 5,520 | 5,460 | 5,490 | 0% | 90,800 | 3215億345万 | -3.17% | 9.86 | 1.05 |
01/19 | 5,500 | 5,520 | 5,480 | 5,490 | -0.54% | 58,300 | 3215億345万 | -3.24% | 9.86 | 1.05 |
01/18 | 5,420 | 5,550 | 5,410 | 5,520 | +1.1% | 89,600 | 3232億6030万 | -2.75% | 9.92 | 1.05 |
01/17 | 5,480 | 5,490 | 5,450 | 5,460 | 0% | 98,500 | 3197億4660万 | -3.81% | 9.81 | 1.04 |
01/16 | 5,450 | 5,510 | 5,440 | 5,460 | -0.73% | 92,600 | 3197億4660万 | -3.81% | 9.81 | 1.04 |
01/13 | 5,450 | 5,530 | 5,450 | 5,500 | -0.18% | 127,500 | 3220億8906万 | -3.13% | 9.88 | 1.05 |
01/12 | 5,580 | 5,610 | 5,490 | 5,510 | -1.61% | 126,200 | 3226億7468万 | -3.01% | 9.9 | 1.05 |
01/11 | 5,450 | 5,630 | 5,440 | 5,600 | +4.48% | 243,200 | 3279億4523万 | -1.44% | 10.06 | 1.07 |
01/10 | 5,520 | 5,530 | 5,360 | 5,360 | -1.29% | 307,900 | 3138億9043万 | -5.67% | 9.63 | 1.02 |
01/06 | 5,450 | 5,480 | 5,430 | 5,430 | -1.27% | 158,100 | 3179億8975万 | -4.67% | 9.75 | 1.03 |
01/05 | 5,610 | 5,620 | 5,460 | 5,500 | -2.31% | 199,400 | 3220億8906万 | -3.68% | 9.88 | 1.05 |
01/04 | 5,730 | 5,730 | 5,630 | 5,630 | -2.76% | 128,800 | 3297億208万 | -1.54% | 10.11 | 1.07 |
2022 |
12/30 | 5,820 | 5,860 | 5,790 | 5,790 | -0.52% | 93,700 | 3390億7194万 | +1.21% | 10.4 | 1.1 |
12/29 | 5,880 | 5,890 | 5,780 | 5,820 | -1.19% | 113,900 | 3408億2879万 | +1.77% | 10.46 | 1.11 |
12/28 | 5,790 | 5,890 | 5,780 | 5,890 | +1.9% | 150,200 | 3449億2811万 | +3.01% | 10.58 | 1.12 |
12/27 | 5,810 | 5,810 | 5,730 | 5,780 | +0.7% | 66,700 | 3384億8633万 | +1.24% | 10.38 | 1.1 |
12/26 | 5,840 | 5,850 | 5,720 | 5,740 | -1.2% | 108,400 | 3361億4386万 | +0.63% | 10.31 | 1.09 |
12/23 | 5,710 | 5,830 | 5,680 | 5,810 | +1.75% | 186,400 | 3402億4318万 | +1.89% | 10.44 | 1.11 |
12/22 | 5,750 | 5,750 | 5,680 | 5,710 | 0% | 124,200 | 3343億8701万 | +0.16% | 10.26 | 1.09 |
12/21 | 5,710 | 5,810 | 5,690 | 5,710 | -0.35% | 189,400 | 3343億8701万 | +0.14% | 10.26 | 1.09 |
12/20 | 5,830 | 5,880 | 5,680 | 5,730 | -2.22% | 222,400 | 3355億5824万 | +0.53% | 10.29 | 1.09 |
12/19 | 5,890 | 5,890 | 5,840 | 5,860 | -1.18% | 118,200 | 3431億7126万 | +2.92% | 10.53 | 1.12 |
12/16 | 6,060 | 6,080 | 5,930 | 5,930 | -2.95% | 243,600 | 3472億7057万 | +4.31% | 10.65 | 1.13 |
12/15 | 5,900 | 6,210 | 5,870 | 6,110 | +3.21% | 501,400 | 3578億1167万 | +7.72% | 10.98 | 1.16 |
12/14 | 5,790 | 5,960 | 5,750 | 5,920 | +5.9% | 425,400 | 3466億8496万 | +4.69% | 10.63 | 1.13 |
12/13 | 5,640 | 5,660 | 5,590 | 5,590 | +0.72% | 102,300 | 3273億5961万 | -0.89% | 10.04 | 1.06 |
12/12 | 5,540 | 5,570 | 5,530 | 5,550 | +0.73% | 90,700 | 3250億1715万 | -1.53% | 9.97 | 1.06 |
12/09 | 5,470 | 5,530 | 5,460 | 5,510 | +0.73% | 133,200 | 3226億7468万 | -2.2% | 9.9 | 1.05 |
12/08 | 5,500 | 5,520 | 5,420 | 5,470 | -0.55% | 144,400 | 3203億3222万 | -2.96% | 9.83 | 1.04 |
12/07 | 5,520 | 5,560 | 5,500 | 5,500 | -1.43% | 117,000 | 3220億8906万 | -2.52% | 9.88 | 1.05 |
12/06 | 5,500 | 5,590 | 5,490 | 5,580 | +0.72% | 124,900 | 3267億7400万 | -1.08% | 10.02 | 1.06 |
12/05 | 5,600 | 5,610 | 5,530 | 5,540 | -0.89% | 143,500 | 3244億3153万 | -1.67% | 9.95 | 1.06 |
12/02 | 5,620 | 5,630 | 5,560 | 5,590 | -2.1% | 157,100 | 3273億5961万 | -0.71% | 10.04 | 1.06 |
12/01 | 5,850 | 5,850 | 5,680 | 5,710 | -1.04% | 140,900 | 3343億8701万 | +1.53% | 10.26 | 1.09 |
11/30 | 5,730 | 5,830 | 5,720 | 5,770 | +1.05% | 228,200 | 3379億71万 | +2.82% | 10.37 | 1.1 |
11/29 | 5,720 | 5,720 | 5,660 | 5,710 | 0% | 114,200 | 3343億8701万 | +2.07% | 10.26 | 1.09 |
11/28 | 5,780 | 5,780 | 5,700 | 5,710 | -0.52% | 92,800 | 3343億8701万 | +2.33% | 10.26 | 1.09 |
11/25 | 5,800 | 5,800 | 5,730 | 5,740 | -0.69% | 68,500 | 3361億4386万 | +3.11% | 10.31 | 1.09 |
11/24 | 5,730 | 5,790 | 5,680 | 5,780 | +1.76% | 140,100 | 3384億8633万 | +4.07% | 10.38 | 1.1 |
11/22 | 5,690 | 5,720 | 5,680 | 5,680 | +0.53% | 91,200 | 3326億3016万 | +2.58% | 10.2 | 1.08 |
11/21 | 5,660 | 5,690 | 5,630 | 5,650 | -0.7% | 88,800 | 3308億7331万 | +2.28% | 10.15 | 1.08 |
11/18 | 5,730 | 5,770 | 5,650 | 5,690 | -1.73% | 174,600 | 3332億1578万 | +3.17% | 10.22 | 1.08 |
11/17 | 5,700 | 5,790 | 5,700 | 5,790 | +0.87% | 121,700 | 3390億7194万 | +5.31% | 10.4 | 1.1 |
11/16 | 5,650 | 5,760 | 5,630 | 5,740 | +1.77% | 120,600 | 3361億4386万 | +4.73% | 10.31 | 1.09 |
11/15 | 5,590 | 5,640 | 5,560 | 5,640 | +0.71% | 79,900 | 3302億8770万 | +3.18% | 10.13 | 1.07 |
11/14 | 5,600 | 5,660 | 5,590 | 5,600 | -0.53% | 103,800 | 3279億4523万 | +2.53% | 10.06 | 1.07 |
11/11 | 5,690 | 5,690 | 5,610 | 5,630 | +0.36% | 148,700 | 3297億208万 | +3.04% | 10.11 | 1.07 |
11/10 | 5,670 | 5,800 | 5,600 | 5,610 | -1.06% | 261,200 | 3285億3085万 | +2.65% | 10.08 | 1.07 |
11/09 | 5,700 | 5,730 | 5,510 | 5,670 | +2.16% | 352,300 | 3320億4454万 | +3.69% | 10.19 | 1.08 |
11/08 | 5,510 | 5,580 | 5,510 | 5,550 | +1.09% | 97,400 | 3250億1715万 | +1.63% | 9.97 | 1.06 |
11/07 | 5,520 | 5,550 | 5,490 | 5,490 | -0.36% | 64,000 | 3215億345万 | +0.6% | 9.86 | 1.05 |
11/04 | 5,540 | 5,560 | 5,450 | 5,510 | -1.25% | 105,900 | 3226億7468万 | +0.88% | 9.9 | 1.05 |
11/02 | 5,610 | 5,640 | 5,570 | 5,580 | 0% | 97,400 | 3267億7400万 | +2.25% | 10.02 | 1.06 |
11/01 | 5,510 | 5,580 | 5,510 | 5,580 | +1.82% | 83,400 | 3267億7400万 | +2.48% | 10.02 | 1.06 |
10/31 | 5,470 | 5,510 | 5,460 | 5,480 | +1.29% | 114,300 | 3209億1783万 | +0.9% | 9.84 | 1.04 |
10/28 | 5,410 | 5,500 | 5,400 | 5,410 | -0.55% | 296,100 | 3168億1852万 | -0.46% | 9.72 | 1.03 |
10/27 | 5,470 | 5,470 | 5,420 | 5,440 | -0.18% | 82,900 | 3185億7537万 | +0.07% | 9.77 | 1.04 |
10/26 | 5,440 | 5,480 | 5,410 | 5,450 | +1.11% | 80,400 | 3191億6098万 | +0.2% | 9.79 | 1.04 |
10/25 | 5,410 | 5,420 | 5,380 | 5,390 | +0.94% | 97,600 | 3156億4728万 | -0.88% | 9.68 | 1.03 |
10/24 | 5,410 | 5,440 | 5,330 | 5,340 | -0.37% | 123,600 | 3127億1920万 | -1.87% | 9.59 | 1.02 |
10/21 | 5,360 | 5,410 | 5,350 | 5,360 | -0.37% | 80,000 | 3138億9043万 | -1.63% | 9.63 | 1.02 |
10/20 | 5,400 | 5,430 | 5,370 | 5,380 | -0.55% | 66,800 | 3150億6167万 | -1.41% | 9.66 | 1.02 |
10/19 | 5,360 | 5,430 | 5,360 | 5,410 | +0.93% | 82,400 | 3168億1852万 | -0.97% | 9.72 | 1.03 |
10/18 | 5,450 | 5,450 | 5,330 | 5,360 | 0% | 85,000 | 3138億9043万 | -1.99% | 9.63 | 1.02 |
10/17 | 5,380 | 5,390 | 5,330 | 5,360 | -1.11% | 91,700 | 3138億9043万 | -2.12% | 9.63 | 1.02 |
10/14 | 5,370 | 5,460 | 5,310 | 5,420 | +2.85% | 147,400 | 3174億413万 | -1.06% | 9.74 | 1.03 |
10/13 | 5,330 | 5,340 | 5,240 | 5,270 | -1.5% | 134,100 | 3086億1989万 | -3.81% | 9.47 | 1 |
10/12 | 5,340 | 5,380 | 5,320 | 5,350 | -0.19% | 115,800 | 3133億482万 | -2.5% | 9.61 | 1.02 |
10/11 | 5,500 | 5,500 | 5,360 | 5,360 | -3.42% | 165,400 | 3138億9043万 | -2.44% | 9.63 | 1.02 |
10/07 | 5,530 | 5,600 | 5,510 | 5,550 | -1.94% | 105,300 | 3250億1715万 | +0.87% | 9.97 | 1.06 |
10/06 | 5,660 | 5,690 | 5,630 | 5,660 | +0.35% | 98,500 | 3314億5893万 | +2.76% | 10.17 | 1.08 |
10/05 | 5,710 | 5,730 | 5,640 | 5,640 | -0.88% | 126,300 | 3302億8770万 | +2.38% | 10.13 | 1.07 |
10/04 | 5,550 | 5,690 | 5,540 | 5,690 | +3.64% | 173,900 | 3332億1578万 | +3.34% | 10.22 | 1.08 |
10/03 | 5,420 | 5,520 | 5,400 | 5,490 | +0.73% | 118,500 | 3215億345万 | -0.24% | 9.86 | 1.05 |
09/30 | 5,540 | 5,570 | 5,420 | 5,450 | -2.85% | 354,400 | 3191億6098万 | -1.05% | 9.79 | 1.04 |
09/29 | 5,490 | 5,620 | 5,460 | 5,610 | +3.89% | 242,000 | 3285億3085万 | +1.74% | 10.08 | 1.07 |
09/28 | 5,250 | 5,420 | 5,250 | 5,400 | +2.47% | 235,100 | 3162億3290万 | -2.1% | 9.7 | 1.03 |
09/27 | 5,280 | 5,340 | 5,260 | 5,270 | +0.57% | 167,000 | 3086億1989万 | -4.67% | 9.47 | 1 |
09/26 | 5,470 | 5,480 | 5,200 | 5,240 | -5.92% | 363,800 | 3068億6304万 | -5.42% | 9.41 | 1 |
09/22 | 5,450 | 5,600 | 5,450 | 5,570 | +2.2% | 163,200 | 3261億8838万 | +0.32% | 10 | 1.06 |
09/21 | 5,450 | 5,490 | 5,450 | 5,450 | -0.91% | 81,100 | 3191億6098万 | -1.84% | 9.79 | 1.04 |
09/20 | 5,410 | 5,500 | 5,410 | 5,500 | +1.1% | 123,600 | 3220億8906万 | -0.95% | 9.88 | 1.05 |
09/16 | 5,460 | 5,530 | 5,430 | 5,440 | -0.91% | 161,800 | 3185億7537万 | -2.02% | 9.77 | 1.04 |
09/15 | 5,550 | 5,560 | 5,470 | 5,490 | -0.36% | 98,200 | 3215億345万 | -1.15% | 9.86 | 1.05 |
09/14 | 5,450 | 5,540 | 5,450 | 5,510 | -0.72% | 114,700 | 3226億7468万 | -0.72% | 9.9 | 1.05 |
09/13 | 5,520 | 5,570 | 5,510 | 5,550 | +0.36% | 66,300 | 3250億1715万 | +0.09% | 9.97 | 1.06 |
09/12 | 5,620 | 5,620 | 5,530 | 5,530 | -0.72% | 53,700 | 3238億4591万 | -0.29% | 9.93 | 1.05 |
09/09 | 5,500 | 5,570 | 5,490 | 5,570 | +0.91% | 138,900 | 3261億8838万 | +0.47% | 10 | 1.06 |
09/08 | 5,410 | 5,540 | 5,410 | 5,520 | +2.03% | 145,200 | 3232億6030万 | -0.4% | 9.91 | 1.05 |
09/07 | 5,400 | 5,420 | 5,340 | 5,410 | -0.92% | 119,000 | 3168億1852万 | -2.38% | 9.72 | 1.03 |
09/06 | 5,550 | 5,550 | 5,450 | 5,460 | -0.18% | 76,800 | 3197億4660万 | -1.57% | 9.81 | 1.04 |
09/05 | 5,500 | 5,530 | 5,460 | 5,470 | -1.08% | 84,300 | 3203億3222万 | -1.51% | 9.82 | 1.04 |
09/02 | 5,550 | 5,560 | 5,490 | 5,530 | -0.18% | 98,400 | 3238億4591万 | -0.49% | 9.93 | 1.05 |
09/01 | 5,640 | 5,670 | 5,530 | 5,540 | -2.81% | 121,900 | 3244億3153万 | -0.32% | 9.95 | 1.06 |
08/31 | 5,640 | 5,720 | 5,620 | 5,700 | 0% | 129,000 | 3338億139万 | +2.48% | 10.24 | 1.09 |
08/30 | 5,650 | 5,740 | 5,640 | 5,700 | +2.33% | 152,300 | 3338億139万 | +2.55% | 10.24 | 1.09 |
08/29 | 5,440 | 5,580 | 5,440 | 5,570 | -0.54% | 118,100 | 3261億8838万 | +0.31% | 10 | 1.06 |