PBR
2022/10/13~2023/03/09
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 |
03/09 | 2,486 | 2,495 | 2,471 | 2,473 | 0% | 31,400 | 1000億302万 | +1.39% | 35.7 | 2.88 |
03/08 | 2,442 | 2,479 | 2,440 | 2,473 | +1.27% | 44,400 | 1000億302万 | +1.27% | 35.7 | 2.88 |
03/07 | 2,417 | 2,449 | 2,417 | 2,442 | +0.29% | 42,400 | 987億4944万 | -0.12% | 35.25 | 2.84 |
03/06 | 2,425 | 2,437 | 2,419 | 2,435 | +1.04% | 26,300 | 984億6638万 | -0.61% | 35.15 | 2.84 |
03/03 | 2,389 | 2,424 | 2,375 | 2,410 | +1.56% | 56,700 | 974億5543万 | -1.83% | 34.79 | 2.81 |
03/02 | 2,346 | 2,392 | 2,341 | 2,373 | +1.24% | 83,900 | 959億5923万 | -3.58% | 34.25 | 2.76 |
03/01 | 2,370 | 2,370 | 2,343 | 2,344 | -1.1% | 34,700 | 947億8653万 | -5.06% | 33.84 | 2.73 |
02/28 | 2,370 | 2,379 | 2,354 | 2,370 | +0.34% | 45,100 | 958億3791万 | -4.4% | 50.19 | 2.75 |
02/27 | 2,378 | 2,380 | 2,358 | 2,362 | -0.88% | 53,700 | 955億1441万 | -5.03% | 50.02 | 2.74 |
02/24 | 2,380 | 2,393 | 2,352 | 2,383 | -0.33% | 168,000 | 963億6361万 | -4.45% | 50.46 | 2.76 |
02/22 | 2,405 | 2,417 | 2,388 | 2,391 | -1.36% | 69,300 | 966億8711万 | -4.32% | 50.63 | 2.77 |
02/21 | 2,454 | 2,466 | 2,423 | 2,424 | -1.22% | 35,200 | 980億2156万 | -3.16% | 51.33 | 2.81 |
02/20 | 2,442 | 2,469 | 2,442 | 2,454 | 0% | 31,400 | 992億3470万 | -2% | 51.96 | 2.84 |
02/17 | 2,454 | 2,475 | 2,452 | 2,454 | -0.61% | 36,400 | 992億3470万 | -2% | 51.96 | 2.84 |
02/16 | 2,465 | 2,484 | 2,455 | 2,469 | +0.2% | 25,600 | 998億4127万 | -1.32% | 52.28 | 2.86 |
02/15 | 2,437 | 2,478 | 2,437 | 2,464 | +1.11% | 31,500 | 996億3908万 | -1.52% | 52.18 | 2.86 |
02/14 | 2,443 | 2,460 | 2,428 | 2,437 | -0.12% | 24,600 | 985億4725万 | -2.71% | 51.6 | 2.82 |
02/13 | 2,437 | 2,443 | 2,415 | 2,440 | -0.04% | 29,800 | 986億6857万 | -2.71% | 51.67 | 2.83 |
02/10 | 2,455 | 2,457 | 2,440 | 2,441 | -0.89% | 34,000 | 987億901万 | -2.9% | 51.69 | 2.83 |
02/09 | 2,472 | 2,482 | 2,462 | 2,463 | -0.73% | 17,100 | 995億9864万 | -2.26% | 52.16 | 2.85 |
02/08 | 2,494 | 2,506 | 2,481 | 2,481 | -0.56% | 16,400 | 1003億2652万 | -1.74% | 52.54 | 2.88 |
02/07 | 2,513 | 2,534 | 2,494 | 2,495 | -0.87% | 17,300 | 1008億9266万 | -1.38% | 52.62 | 2.88 |
02/06 | 2,489 | 2,528 | 2,488 | 2,517 | +1.12% | 15,100 | 1017億8229万 | -0.63% | 53.08 | 2.91 |
02/03 | 2,511 | 2,515 | 2,478 | 2,489 | -0.48% | 24,400 | 1006億5003万 | -1.85% | 52.49 | 2.87 |
02/02 | 2,526 | 2,536 | 2,500 | 2,501 | -1.07% | 21,900 | 1011億3528万 | -1.54% | 52.75 | 2.89 |
02/01 | 2,569 | 2,575 | 2,520 | 2,528 | -1.6% | 20,200 | 1022億2711万 | -0.55% | 53.32 | 2.92 |
01/31 | 2,562 | 2,589 | 2,562 | 2,569 | +0.27% | 24,000 | 1038億8506万 | +1.06% | 54.18 | 2.97 |
01/30 | 2,550 | 2,565 | 2,547 | 2,562 | +0.63% | 17,300 | 1036億200万 | +0.87% | 54.03 | 2.96 |
01/27 | 2,560 | 2,574 | 2,542 | 2,546 | -1.01% | 13,100 | 1029億5499万 | +0.39% | 53.7 | 2.94 |
01/26 | 2,578 | 2,581 | 2,565 | 2,572 | -0.23% | 9,700 | 1040億638万 | +1.54% | 54.24 | 2.97 |
01/25 | 2,569 | 2,590 | 2,549 | 2,578 | +0.16% | 16,400 | 1042億4900万 | +1.9% | 54.37 | 2.98 |
01/24 | 2,575 | 2,588 | 2,561 | 2,574 | -0.16% | 22,900 | 1040億8725万 | +1.86% | 54.29 | 2.97 |
01/23 | 2,535 | 2,581 | 2,535 | 2,578 | +1.82% | 26,200 | 1042億4900万 | +2.14% | 54.37 | 2.98 |
01/20 | 2,509 | 2,544 | 2,506 | 2,532 | +0.96% | 15,900 | 1023億8886万 | +0.48% | 53.4 | 2.92 |
01/19 | 2,484 | 2,518 | 2,484 | 2,508 | +0.68% | 16,800 | 1014億1835万 | -0.36% | 52.89 | 2.9 |
01/18 | 2,459 | 2,499 | 2,439 | 2,491 | +1.3% | 24,000 | 1007億3090万 | -0.88% | 52.54 | 2.88 |
01/17 | 2,438 | 2,463 | 2,422 | 2,459 | +0.49% | 23,000 | 994億3689万 | -2.07% | 51.86 | 2.84 |
01/16 | 2,446 | 2,451 | 2,407 | 2,447 | +1.62% | 24,500 | 989億5163万 | -2.51% | 51.61 | 2.82 |
01/13 | 2,470 | 2,475 | 2,404 | 2,408 | -2.79% | 43,900 | 973億7455万 | -4.06% | 50.79 | 2.78 |
01/12 | 2,500 | 2,518 | 2,458 | 2,477 | -1.82% | 33,300 | 1001億6477万 | -1.31% | 52.24 | 2.86 |
01/11 | 2,537 | 2,557 | 2,517 | 2,523 | +0.2% | 14,600 | 1020億2492万 | +0.6% | 53.21 | 2.91 |
01/10 | 2,598 | 2,610 | 2,517 | 2,518 | -2.89% | 19,800 | 1018億2273万 | +0.6% | 53.11 | 2.91 |
01/06 | 2,581 | 2,606 | 2,577 | 2,593 | +0.46% | 23,100 | 1048億5557万 | +3.72% | 54.69 | 2.99 |
01/05 | 2,570 | 2,593 | 2,563 | 2,581 | -0.73% | 20,000 | 1043億7032万 | +3.45% | 54.43 | 2.98 |
01/04 | 2,598 | 2,609 | 2,551 | 2,600 | +0.19% | 22,000 | 1051億3864万 | +4.38% | 54.83 | 3 |
2022 |
12/30 | 2,599 | 2,618 | 2,576 | 2,595 | +0.46% | 30,900 | 1049億3645万 | +4.38% | 54.73 | 3 |
12/29 | 2,580 | 2,593 | 2,537 | 2,583 | -0.04% | 35,000 | 1044億5119万 | +4.11% | 54.48 | 2.98 |
12/28 | 2,580 | 2,596 | 2,555 | 2,584 | +0.08% | 39,500 | 1044億9163万 | +4.36% | 54.5 | 2.98 |
12/27 | 2,559 | 2,606 | 2,554 | 2,582 | +0.9% | 53,500 | 1044億1076万 | +4.53% | 54.46 | 2.98 |
12/26 | 2,535 | 2,559 | 2,530 | 2,559 | +1.07% | 21,800 | 1034億8068万 | +3.86% | 53.97 | 2.95 |
12/23 | 2,507 | 2,540 | 2,500 | 2,532 | +0.48% | 23,600 | 1023億8886万 | +2.93% | 53.4 | 2.92 |
12/22 | 2,469 | 2,524 | 2,461 | 2,520 | +2.07% | 22,300 | 1019億360万 | +2.65% | 53.15 | 2.91 |
12/21 | 2,460 | 2,481 | 2,435 | 2,469 | +0.49% | 23,800 | 998億4127万 | +0.82% | 52.07 | 2.85 |
12/20 | 2,494 | 2,529 | 2,442 | 2,457 | -1.4% | 24,400 | 993億5601万 | +0.49% | 51.82 | 2.84 |
12/19 | 2,510 | 2,525 | 2,490 | 2,492 | -1.15% | 18,900 | 1007億7134万 | +2.01% | 52.56 | 2.88 |
12/16 | 2,482 | 2,524 | 2,475 | 2,521 | +1.24% | 35,200 | 1019億4404万 | +3.36% | 53.17 | 2.91 |
12/15 | 2,489 | 2,510 | 2,475 | 2,490 | +0.61% | 31,100 | 1006億9047万 | +2.34% | 52.51 | 2.87 |
12/14 | 2,470 | 2,480 | 2,460 | 2,475 | +0.69% | 17,400 | 1000億8390万 | +1.89% | 52.2 | 2.86 |
12/13 | 2,440 | 2,460 | 2,437 | 2,458 | +1.57% | 30,600 | 993億9645万 | +1.28% | 51.84 | 2.84 |
12/12 | 2,420 | 2,433 | 2,410 | 2,420 | 0% | 27,700 | 978億5981万 | -0.25% | 51.04 | 2.79 |
12/09 | 2,435 | 2,460 | 2,411 | 2,420 | -0.62% | 25,800 | 978億5981万 | -0.29% | 51.04 | 2.79 |
12/08 | 2,441 | 2,441 | 2,420 | 2,435 | -0.69% | 11,800 | 984億6638万 | +0.21% | 51.35 | 2.81 |
12/07 | 2,415 | 2,457 | 2,410 | 2,452 | +1.28% | 22,700 | 991億5382万 | +0.86% | 51.71 | 2.83 |
12/06 | 2,410 | 2,425 | 2,402 | 2,421 | +0.21% | 13,700 | 979億25万 | -0.53% | 51.06 | 2.79 |
12/05 | 2,410 | 2,423 | 2,401 | 2,416 | +0.37% | 13,400 | 976億9806万 | -0.82% | 50.95 | 2.79 |
12/02 | 2,424 | 2,430 | 2,370 | 2,407 | -1.55% | 35,900 | 973億3412万 | -1.31% | 50.76 | 2.78 |
12/01 | 2,461 | 2,473 | 2,430 | 2,445 | -0.81% | 21,500 | 988億7076万 | +0.12% | 51.57 | 2.82 |
11/30 | 2,466 | 2,490 | 2,459 | 2,465 | -0.24% | 40,300 | 996億7952万 | +0.9% | 51.99 | 2.85 |
11/29 | 2,459 | 2,471 | 2,431 | 2,471 | -0.52% | 18,900 | 999億2214万 | +1.1% | 51.87 | 2.84 |
11/28 | 2,485 | 2,491 | 2,466 | 2,484 | +0.73% | 13,700 | 1004億4784万 | +1.43% | 52.14 | 2.85 |
11/25 | 2,452 | 2,472 | 2,446 | 2,466 | +0.49% | 13,400 | 997億1996万 | +0.53% | 51.77 | 2.83 |
11/24 | 2,464 | 2,464 | 2,444 | 2,454 | +0.37% | 14,100 | 992億3470万 | -0.08% | 51.51 | 2.82 |
11/22 | 2,415 | 2,450 | 2,415 | 2,445 | +0.29% | 11,800 | 988億7076万 | -0.61% | 51.32 | 2.81 |
11/21 | 2,443 | 2,458 | 2,418 | 2,438 | -0.45% | 12,800 | 985億8769万 | -1.02% | 51.18 | 2.8 |
11/18 | 2,425 | 2,449 | 2,414 | 2,449 | +1.53% | 18,100 | 990億3251万 | -0.61% | 51.41 | 2.81 |
11/17 | 2,357 | 2,424 | 2,357 | 2,412 | +2.33% | 20,000 | 975億3631万 | -2.03% | 50.63 | 2.77 |
11/16 | 2,382 | 2,384 | 2,357 | 2,357 | -1.22% | 16,900 | 953億1222万 | -4.3% | 49.48 | 2.71 |
11/15 | 2,393 | 2,399 | 2,372 | 2,386 | -0.13% | 20,400 | 964億8492万 | -3.17% | 50.09 | 2.74 |
11/14 | 2,415 | 2,415 | 2,380 | 2,389 | -0.38% | 15,600 | 966億623万 | -3.08% | 50.15 | 2.74 |
11/11 | 2,392 | 2,403 | 2,375 | 2,398 | +0.67% | 20,200 | 969億7018万 | -2.76% | 50.34 | 2.76 |
11/10 | 2,360 | 2,398 | 2,360 | 2,382 | -0.29% | 22,000 | 963億2317万 | -3.41% | 50 | 2.74 |
11/09 | 2,433 | 2,433 | 2,386 | 2,389 | -1.4% | 17,700 | 966億623万 | -3.12% | 50.15 | 2.74 |
11/08 | 2,414 | 2,444 | 2,414 | 2,423 | +0.37% | 25,900 | 979億8112万 | -1.7% | 50.86 | 2.78 |
11/07 | 2,457 | 2,466 | 2,409 | 2,414 | -1.75% | 28,300 | 976億1718万 | -2.03% | 50.67 | 2.77 |
11/04 | 2,490 | 2,499 | 2,456 | 2,457 | -1.33% | 27,900 | 993億5601万 | -0.32% | 51.58 | 2.82 |
11/02 | 2,476 | 2,517 | 2,476 | 2,490 | +0.57% | 19,700 | 1006億9047万 | +1.14% | 52.27 | 2.86 |
11/01 | 2,515 | 2,518 | 2,468 | 2,476 | -1.55% | 15,900 | 1001億2433万 | +0.81% | 51.98 | 2.84 |
10/31 | 2,508 | 2,515 | 2,484 | 2,515 | +1.7% | 20,200 | 1017億141万 | +2.65% | 52.79 | 2.89 |
10/28 | 2,465 | 2,499 | 2,455 | 2,473 | -0.52% | 58,400 | 1000億302万 | +1.19% | 51.91 | 2.84 |
10/27 | 2,477 | 2,503 | 2,473 | 2,486 | +0.16% | 16,400 | 1005億2871万 | +1.97% | 52.19 | 2.86 |
10/26 | 2,499 | 2,499 | 2,471 | 2,482 | 0% | 18,100 | 1003億6696万 | +2.01% | 52.1 | 2.85 |
10/25 | 2,468 | 2,507 | 2,450 | 2,482 | +0.16% | 21,400 | 1003億6696万 | +2.18% | 52.1 | 2.85 |
10/24 | 2,608 | 2,608 | 2,474 | 2,478 | -4.73% | 46,700 | 1002億521万 | +2.14% | 52.02 | 2.85 |
10/21 | 2,586 | 2,622 | 2,576 | 2,601 | +0.62% | 48,800 | 1051億7908万 | +7.39% | 54.6 | 2.99 |
10/20 | 2,531 | 2,594 | 2,525 | 2,585 | +1.49% | 55,300 | 1045億3207万 | +7.13% | 54.26 | 2.97 |
10/19 | 2,528 | 2,549 | 2,528 | 2,547 | -0.08% | 23,800 | 1029億9543万 | +5.99% | 53.47 | 2.93 |
10/18 | 2,533 | 2,550 | 2,506 | 2,549 | +1.51% | 33,400 | 1030億7630万 | +6.47% | 53.51 | 2.93 |
10/17 | 2,478 | 2,534 | 2,473 | 2,511 | +1.74% | 45,200 | 1015億3966万 | +5.33% | 52.71 | 2.88 |
10/14 | 2,437 | 2,475 | 2,424 | 2,468 | +2.7% | 48,400 | 998億83万 | +3.92% | 51.81 | 2.84 |
10/13 | 2,395 | 2,429 | 2,376 | 2,403 | -0.91% | 33,700 | 971億7236万 | +1.48% | 50.44 | 2.76 |