PBR
2022/08/18~2023/01/16
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 |
01/16 | 1,300 | 1,303 | 1,264 | 1,264 | -2.92% | 15,500 | 153億8378万 | -7.47% | 3.95 | 0.31 |
01/13 | 1,330 | 1,343 | 1,301 | 1,302 | -2.62% | 18,900 | 158億4627万 | -4.75% | 4.06 | 0.32 |
01/12 | 1,360 | 1,363 | 1,315 | 1,337 | -3.12% | 29,900 | 162億7225万 | -2.12% | 4.17 | 0.33 |
01/11 | 1,369 | 1,397 | 1,365 | 1,380 | -0.86% | 12,500 | 167億9559万 | +1.1% | 4.31 | 0.34 |
01/10 | 1,407 | 1,410 | 1,392 | 1,392 | -0.36% | 2,100 | 169億4164万 | +2.2% | 4.35 | 0.34 |
01/06 | 1,377 | 1,410 | 1,375 | 1,397 | +1.67% | 12,700 | 170億249万 | +2.72% | 4.36 | 0.34 |
01/05 | 1,359 | 1,380 | 1,336 | 1,374 | +2.08% | 17,300 | 167億2256万 | +1.33% | 4.29 | 0.34 |
01/04 | 1,389 | 1,389 | 1,344 | 1,346 | -1.46% | 4,400 | 163億8178万 | -0.66% | 4.2 | 0.33 |
2022 |
12/30 | 1,413 | 1,420 | 1,352 | 1,366 | -3.12% | 18,000 | 166億2520万 | +0.89% | 4.26 | 0.34 |
12/29 | 1,396 | 1,410 | 1,385 | 1,410 | +1.29% | 3,900 | 171億6071万 | +4.06% | 4.4 | 0.35 |
12/28 | 1,389 | 1,392 | 1,369 | 1,392 | +0.22% | 5,100 | 169億4164万 | +2.81% | 4.35 | 0.34 |
12/27 | 1,368 | 1,399 | 1,368 | 1,389 | +1.54% | 5,400 | 169億512万 | +2.58% | 4.34 | 0.34 |
12/26 | 1,332 | 1,368 | 1,332 | 1,368 | +0.66% | 7,300 | 166億4954万 | +1.18% | 4.27 | 0.34 |
12/23 | 1,327 | 1,375 | 1,309 | 1,359 | +2.33% | 15,900 | 165億4000万 | +0.52% | 4.24 | 0.33 |
12/22 | 1,333 | 1,338 | 1,319 | 1,328 | +0.08% | 8,400 | 161億6271万 | -1.92% | 4.15 | 0.33 |
12/21 | 1,365 | 1,365 | 1,318 | 1,327 | -2.43% | 11,600 | 161億5054万 | -2.14% | 4.14 | 0.33 |
12/20 | 1,389 | 1,391 | 1,354 | 1,360 | -3.55% | 6,800 | 165億5217万 | 0% | 4.25 | 0.33 |
12/19 | 1,399 | 1,418 | 1,386 | 1,410 | -0.14% | 14,000 | 171億6071万 | +3.6% | 4.4 | 0.35 |
12/16 | 1,430 | 1,463 | 1,412 | 1,412 | -1.53% | 19,600 | 171億8505万 | +3.75% | 4.41 | 0.35 |
12/15 | 1,429 | 1,437 | 1,407 | 1,434 | -0.35% | 14,000 | 174億5281万 | +5.44% | 4.48 | 0.35 |
12/14 | 1,388 | 1,441 | 1,388 | 1,439 | +4.81% | 29,300 | 175億1366万 | +5.96% | 4.49 | 0.35 |
12/13 | 1,354 | 1,373 | 1,342 | 1,373 | +1.78% | 13,600 | 167億1039万 | +1.25% | 4.29 | 0.34 |
12/12 | 1,346 | 1,353 | 1,332 | 1,349 | +1.12% | 14,200 | 164億1829万 | -0.59% | 4.21 | 0.33 |
12/09 | 1,297 | 1,339 | 1,295 | 1,334 | +2.46% | 19,900 | 162億3573万 | -1.77% | 4.17 | 0.33 |
12/08 | 1,275 | 1,315 | 1,268 | 1,302 | +0.93% | 20,700 | 158億4627万 | -4.26% | 4.07 | 0.32 |
12/07 | 1,268 | 1,293 | 1,260 | 1,290 | +1.34% | 24,000 | 157億22万 | -5.29% | 4.03 | 0.32 |
12/06 | 1,305 | 1,305 | 1,267 | 1,273 | -3.19% | 22,000 | 154億9332万 | -6.67% | 3.97 | 0.31 |
12/05 | 1,319 | 1,320 | 1,309 | 1,315 | -0.23% | 8,700 | 160億449万 | -3.73% | 4.11 | 0.32 |
12/02 | 1,329 | 1,334 | 1,288 | 1,318 | -0.6% | 30,400 | 160億4100万 | -3.65% | 4.12 | 0.32 |
12/01 | 1,318 | 1,344 | 1,305 | 1,326 | +0.61% | 27,200 | 161億3837万 | -3.28% | 4.14 | 0.33 |
11/30 | 1,333 | 1,338 | 1,315 | 1,318 | -1.13% | 13,500 | 160億4100万 | -3.94% | 4.12 | 0.32 |
11/29 | 1,328 | 1,346 | 1,297 | 1,333 | -0.07% | 20,400 | 162億2356万 | -2.91% | 4.16 | 0.33 |
11/28 | 1,376 | 1,376 | 1,322 | 1,334 | -3.47% | 21,300 | 162億3573万 | -2.77% | 4.17 | 0.33 |
11/25 | 1,377 | 1,385 | 1,358 | 1,382 | -0.36% | 15,100 | 168億1993万 | +0.73% | 4.31 | 0.34 |
11/24 | 1,383 | 1,391 | 1,372 | 1,387 | +0.29% | 14,400 | 168億8078万 | +1.31% | 4.33 | 0.34 |
11/22 | 1,359 | 1,390 | 1,343 | 1,383 | +2.14% | 20,000 | 168億3210万 | +1.24% | 4.32 | 0.34 |
11/21 | 1,362 | 1,369 | 1,342 | 1,354 | -0.51% | 16,800 | 164億7915万 | -0.73% | 4.23 | 0.33 |
11/18 | 1,415 | 1,415 | 1,361 | 1,361 | -2.58% | 21,800 | 165億6434万 | -0.29% | 4.25 | 0.33 |
11/17 | 1,398 | 1,417 | 1,397 | 1,397 | 0% | 13,700 | 170億249万 | +2.42% | 4.36 | 0.34 |
11/16 | 1,405 | 1,411 | 1,391 | 1,397 | -1.48% | 11,300 | 170億249万 | +2.34% | 4.36 | 0.34 |
11/15 | 1,392 | 1,418 | 1,382 | 1,418 | +2.6% | 24,800 | 172億5807万 | +3.58% | 4.43 | 0.35 |
11/14 | 1,402 | 1,402 | 1,372 | 1,382 | -1.43% | 16,000 | 168億1993万 | +0.29% | 4.31 | 0.34 |
11/11 | 1,391 | 1,402 | 1,373 | 1,402 | +0.79% | 16,000 | 170億6334万 | +0.86% | 4.38 | 0.34 |
11/10 | 1,401 | 1,415 | 1,363 | 1,391 | -0.57% | 25,600 | 169億2947万 | -0.5% | 4.34 | 0.34 |
11/09 | 1,374 | 1,409 | 1,374 | 1,399 | +1.01% | 11,600 | 170億2683万 | -0.64% | 4.37 | 0.34 |
11/08 | 1,384 | 1,386 | 1,363 | 1,385 | -0.36% | 11,200 | 168億5644万 | -2.12% | 4.32 | 0.34 |
11/07 | 1,384 | 1,390 | 1,373 | 1,390 | +0.58% | 8,200 | 169億1729万 | -2.18% | 4.34 | 0.34 |
11/04 | 1,382 | 1,390 | 1,353 | 1,382 | +0.73% | 23,100 | 168億1993万 | -3.22% | 4.31 | 0.34 |
11/02 | 1,357 | 1,390 | 1,352 | 1,372 | +1.11% | 22,800 | 166億9822万 | -4.46% | 4.28 | 0.34 |
11/01 | 1,351 | 1,370 | 1,302 | 1,357 | +1.42% | 50,200 | 165億1566万 | -5.89% | 4.24 | 0.33 |
10/31 | 1,364 | 1,364 | 1,324 | 1,338 | -0.15% | 26,500 | 162億8442万 | -7.66% | 4.18 | 0.33 |
10/28 | 1,370 | 1,373 | 1,320 | 1,340 | -1.69% | 107,900 | 163億876万 | -8.03% | 4.18 | 0.33 |
10/27 | 1,370 | 1,371 | 1,337 | 1,363 | -1.23% | 33,800 | 165億8868万 | -7.03% | 4.26 | 0.34 |
10/26 | 1,374 | 1,382 | 1,331 | 1,380 | +1.1% | 34,500 | 167億9559万 | -6.38% | 4.31 | 0.34 |
10/25 | 1,326 | 1,370 | 1,311 | 1,365 | +3.02% | 40,700 | 166億1303万 | -7.83% | 4.26 | 0.34 |
10/24 | 1,344 | 1,344 | 1,306 | 1,325 | -0.08% | 33,400 | 161億2620万 | -10.95% | 4.14 | 0.33 |
10/21 | 1,325 | 1,343 | 1,293 | 1,326 | -0.3% | 49,900 | 161億3837万 | -11.42% | 4.14 | 0.33 |
10/20 | 1,302 | 1,355 | 1,288 | 1,330 | +1.37% | 61,500 | 161億8705万 | -11.75% | 4.15 | 0.33 |
10/19 | 1,308 | 1,345 | 1,297 | 1,312 | +0.23% | 32,500 | 159億6798万 | -13.46% | 4.1 | 0.32 |
10/18 | 1,320 | 1,339 | 1,295 | 1,309 | -2.02% | 32,100 | 159億3147万 | -14.28% | 4.09 | 0.32 |
10/17 | 1,357 | 1,357 | 1,294 | 1,336 | -2.48% | 39,500 | 162億6008万 | -13.13% | 4.17 | 0.33 |
10/14 | 1,333 | 1,392 | 1,281 | 1,370 | +2.93% | 75,600 | 166億7388万 | -11.44% | 4.28 | 0.34 |
10/13 | 1,376 | 1,390 | 1,278 | 1,331 | -6.2% | 91,300 | 161億9922万 | -14.41% | 4.16 | 0.33 |
10/12 | 1,505 | 1,507 | 1,360 | 1,419 | -5.59% | 72,300 | 172億7025万 | -9.27% | 4.43 | 0.35 |
10/11 | 1,591 | 1,606 | 1,501 | 1,503 | -8.74% | 40,100 | 182億9259万 | -4.33% | 4.69 | 0.37 |
10/07 | 1,668 | 1,668 | 1,642 | 1,647 | -1.44% | 5,400 | 200億4517万 | +4.57% | 5.14 | 0.4 |
10/06 | 1,628 | 1,673 | 1,624 | 1,671 | +3.15% | 10,800 | 203億3727万 | +6.1% | 5.22 | 0.41 |
10/05 | 1,635 | 1,650 | 1,602 | 1,620 | -0.92% | 7,000 | 197億1656万 | +2.92% | 5.06 | 0.4 |
10/04 | 1,563 | 1,638 | 1,563 | 1,635 | +4.61% | 10,400 | 198億9912万 | +3.88% | 5.1 | 0.4 |
10/03 | 1,542 | 1,563 | 1,521 | 1,563 | +1.36% | 4,600 | 190億2283万 | -0.7% | 4.88 | 0.38 |
09/30 | 1,575 | 1,575 | 1,536 | 1,542 | -2.1% | 5,100 | 187億6724万 | -2.28% | 4.81 | 0.38 |
09/29 | 1,570 | 1,583 | 1,546 | 1,575 | +0.32% | 7,500 | 191億6888万 | -0.44% | 4.92 | 0.39 |
09/28 | 1,529 | 1,570 | 1,496 | 1,570 | +3.15% | 17,600 | 191億802万 | -0.95% | 4.9 | 0.39 |
09/27 | 1,541 | 1,544 | 1,522 | 1,522 | -0.26% | 6,400 | 185億2383万 | -4.16% | 4.75 | 0.37 |
09/26 | 1,551 | 1,551 | 1,512 | 1,526 | -1.61% | 20,000 | 185億7251万 | -4.27% | 4.76 | 0.38 |
09/22 | 1,566 | 1,566 | 1,539 | 1,551 | -0.64% | 7,900 | 188億7678万 | -3% | 4.84 | 0.38 |
09/21 | 1,565 | 1,570 | 1,532 | 1,561 | -0.19% | 10,700 | 189億9849万 | -2.68% | 4.87 | 0.38 |
09/20 | 1,549 | 1,577 | 1,549 | 1,564 | +1.49% | 7,900 | 189億9277万 | -2.68% | 4.87 | 0.38 |
09/16 | 1,542 | 1,552 | 1,517 | 1,541 | -0.06% | 14,000 | 187億1347万 | -4.29% | 4.8 | 0.38 |
09/15 | 1,547 | 1,552 | 1,533 | 1,542 | -0.32% | 5,200 | 187億2561万 | -4.46% | 4.8 | 0.38 |
09/14 | 1,569 | 1,587 | 1,547 | 1,547 | -1.9% | 14,000 | 187億8633万 | -4.39% | 4.82 | 0.38 |
09/13 | 1,590 | 1,595 | 1,565 | 1,577 | +0.06% | 5,800 | 191億5064万 | -2.95% | 4.91 | 0.39 |
09/12 | 1,576 | 1,590 | 1,570 | 1,576 | -0.13% | 1,500 | 191億3850万 | -3.31% | 4.91 | 0.39 |
09/09 | 1,581 | 1,582 | 1,570 | 1,578 | -0.88% | 9,100 | 191億6278万 | -3.49% | 4.92 | 0.39 |
09/08 | 1,554 | 1,592 | 1,554 | 1,592 | +1.92% | 9,200 | 193億3280万 | -2.87% | 4.96 | 0.39 |
09/07 | 1,562 | 1,583 | 1,541 | 1,562 | -0.45% | 11,800 | 189億6848万 | -4.87% | 4.87 | 0.38 |
09/06 | 1,551 | 1,606 | 1,551 | 1,569 | +1.29% | 10,000 | 190億5349万 | -4.74% | 4.89 | 0.38 |
09/05 | 1,581 | 1,582 | 1,549 | 1,549 | -2.88% | 10,600 | 188億1062万 | -6.35% | 4.83 | 0.38 |
09/02 | 1,607 | 1,624 | 1,586 | 1,595 | -0.87% | 8,900 | 193億6923万 | -3.86% | 4.97 | 0.39 |
09/01 | 1,630 | 1,637 | 1,605 | 1,609 | -1.41% | 15,500 | 195億3924万 | -3.25% | 5.01 | 0.39 |
08/31 | 1,639 | 1,639 | 1,623 | 1,632 | -0.61% | 5,300 | 198億1854万 | -2.1% | 5.08 | 0.4 |
08/30 | 1,633 | 1,643 | 1,624 | 1,642 | +1.23% | 6,600 | 199億3998万 | -1.62% | 5.12 | 0.4 |
08/29 | 1,650 | 1,650 | 1,620 | 1,622 | -1.76% | 7,900 | 196億9711万 | -2.99% | 5.05 | 0.4 |
08/26 | 1,637 | 1,662 | 1,637 | 1,651 | +0.3% | 1,700 | 200億4928万 | -1.49% | 5.14 | 0.41 |
08/25 | 1,637 | 1,651 | 1,626 | 1,646 | +0.37% | 7,600 | 199億8856万 | -1.97% | 5.13 | 0.4 |
08/24 | 1,649 | 1,650 | 1,633 | 1,640 | -0.55% | 5,700 | 199億1569万 | -2.44% | 5.11 | 0.4 |
08/23 | 1,665 | 1,665 | 1,649 | 1,649 | -0.96% | 3,300 | 200億2499万 | -1.96% | 5.14 | 0.4 |
08/22 | 1,652 | 1,665 | 1,643 | 1,665 | +0.6% | 2,900 | 202億1929万 | -0.95% | 5.19 | 0.41 |
08/19 | 1,653 | 1,655 | 1,648 | 1,655 | +0.12% | 4,000 | 200億9785万 | -1.49% | 5.16 | 0.41 |
08/18 | 1,680 | 1,680 | 1,640 | 1,653 | -1.61% | 14,500 | 200億7356万 | -1.61% | 5.15 | 0.41 |