PBR
2022/12/19～2023/05/31
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 |
| 05/31 | 2,081 | 2,081 | 2,081 | 2,081 | +0.05% | 200 | 56億9602万 | +0.77% | 8 | 0.18 |
| 05/30 | 2,080 | 2,080 | 2,080 | 2,080 | -1.89% | 700 | 56億9329万 | +0.78% | 8 | 0.18 |
| 05/29 | 2,090 | 2,120 | 2,081 | 2,120 | +1.92% | 600 | 58億277万 | +2.76% | 8.15 | 0.18 |
| 05/26 | 2,070 | 2,080 | 2,065 | 2,080 | +0.48% | 700 | 56億9329万 | +0.97% | 8 | 0.18 |
| 05/25 | 2,145 | 2,145 | 2,057 | 2,070 | -1.33% | 6,300 | 56億6592万 | +0.53% | 7.96 | 0.18 |
| 05/24 | 2,093 | 2,105 | 2,093 | 2,098 | +0.24% | 1,800 | 57億4256万 | +1.99% | 8.07 | 0.18 |
| 05/23 | 2,084 | 2,093 | 2,084 | 2,093 | -0.29% | 200 | 57億2887万 | +1.9% | 8.05 | 0.18 |
| 05/22 | 2,077 | 2,100 | 2,077 | 2,099 | +0.24% | 1,200 | 57億4529万 | +2.34% | 8.07 | 0.18 |
| 05/19 | 2,140 | 2,140 | 2,094 | 2,094 | -2.15% | 1,400 | 57億3161万 | +2.25% | 8.05 | 0.18 |
| 05/18 | 2,140 | 2,140 | 2,125 | 2,140 | +1.18% | 4,600 | 58億5752万 | +4.65% | 8.23 | 0.18 |
| 05/17 | 2,068 | 2,115 | 2,068 | 2,115 | +2.27% | 3,800 | 57億8909万 | +3.68% | 8.14 | 0.18 |
| 05/16 | 2,047 | 2,068 | 2,047 | 2,068 | +1.08% | 700 | 56億6044万 | +1.57% | 7.95 | 0.18 |
| 05/15 | 2,055 | 2,088 | 2,046 | 2,046 | +0.94% | 900 | 56億22万 | +0.59% | 7.87 | 0.17 |
| 05/12 | 2,030 | 2,030 | 2,027 | 2,027 | -0.98% | 400 | 55億4822万 | -0.34% | 7.8 | 0.17 |
| 05/11 | 2,018 | 2,047 | 2,013 | 2,047 | +1.44% | 400 | 56億296万 | +0.54% | 7.87 | 0.17 |
| 05/10 | 2,017 | 2,020 | 2,017 | 2,018 | -0.54% | 300 | 55億2358万 | -0.88% | 7.76 | 0.17 |
| 05/09 | 2,024 | 2,029 | 2,015 | 2,029 | +0.25% | 600 | 55億5369万 | -0.34% | 7.8 | 0.17 |
| 05/08 | 2,027 | 2,027 | 2,024 | 2,024 | -0.69% | 700 | 55億4001万 | -0.54% | 7.79 | 0.17 |
| 05/02 | 2,050 | 2,050 | 2,038 | 2,038 | +0.15% | 1,200 | 55億7833万 | +0.2% | 7.84 | 0.17 |
| 05/01 | 2,035 | 2,035 | 2,035 | 2,035 | -0.54% | 100 | 55億7012万 | +0.05% | 7.83 | 0.17 |
| 04/28 | 2,030 | 2,050 | 2,030 | 2,046 | +0.2% | 600 | 56億22万 | +0.69% | 7.87 | 0.17 |
| 04/27 | 2,026 | 2,042 | 2,026 | 2,042 | +0.79% | 300 | 55億8928万 | +0.54% | 7.85 | 0.17 |
| 04/26 | 2,026 | 2,044 | 2,026 | 2,026 | -1.55% | 800 | 55億4548万 | -0.1% | 7.79 | 0.17 |
| 04/25 | 2,045 | 2,074 | 2,045 | 2,058 | +0.15% | 2,100 | 56億3307万 | +1.43% | 7.92 | 0.17 |
| 04/24 | 2,056 | 2,056 | 2,055 | 2,055 | -0.24% | 400 | 56億2486万 | +1.28% | 7.9 | 0.17 |
| 04/21 | 2,055 | 2,064 | 2,055 | 2,060 | +0.49% | 600 | 56億3854万 | +1.13% | 7.92 | 0.17 |
| 04/20 | 2,040 | 2,099 | 2,032 | 2,050 | +0.2% | 1,300 | 56億1117万 | -0.68% | 7.89 | 0.17 |
| 04/19 | 2,047 | 2,047 | 2,044 | 2,046 | -0.68% | 800 | 56億22万 | -2.39% | 7.87 | 0.17 |
| 04/18 | 2,060 | 2,060 | 2,060 | 2,060 | +2.28% | 600 | 56億3854万 | -3.15% | 7.92 | 0.17 |
| 04/17 | 2,013 | 2,014 | 2,013 | 2,014 | -0.74% | 600 | 55億1264万 | -6.76% | 7.75 | 0.17 |
| 04/14 | 2,006 | 2,079 | 2,006 | 2,029 | +1.15% | 1,600 | 55億5369万 | -7.48% | 7.8 | 0.17 |
| 04/13 | 2,006 | 2,006 | 2,006 | 2,006 | -0.59% | 300 | 54億9074万 | -9.92% | 7.72 | 0.17 |
| 04/12 | 2,018 | 2,018 | 2,018 | 2,018 | 0% | 100 | 55億2358万 | -10.71% | 7.76 | 0.17 |
| 04/11 | 2,018 | 2,018 | 2,018 | 2,018 | -0.69% | 100 | 55億2358万 | -11.84% | 7.76 | 0.17 |
| 04/10 | 2,010 | 2,032 | 2,010 | 2,032 | +1.09% | 200 | 55億6190万 | -12.11% | 7.82 | 0.17 |
| 04/07 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 100 | 55億169万 | -13.92% | 7.73 | 0.17 |
| 04/06 | 2,031 | 2,031 | 1,990 | 2,010 | -1.47% | 1,700 | 55億169万 | -14.72% | 7.73 | 0.17 |
| 04/05 | 2,034 | 2,040 | 2,025 | 2,040 | -2.63% | 900 | 55億8380万 | -14.21% | 7.85 | 0.17 |
| 04/04 | 2,095 | 2,095 | 2,095 | 2,095 | +2.44% | 700 | 57億3435万 | -12.64% | 8.06 | 0.18 |
| 04/03 | 2,024 | 2,068 | 2,024 | 2,045 | +1.54% | 1,500 | 55億9749万 | -15.39% | 7.87 | 0.17 |
| 03/31 | 2,025 | 2,027 | 2,005 | 2,014 | +0.6% | 1,400 | 55億1264万 | -17.36% | 5.28 | 0.18 |
| 03/30 | 2,020 | 2,044 | 2,002 | 2,002 | -0.15% | 600 | 54億7979万 | -18.52% | 5.25 | 0.18 |
| 03/28 | 1,976 | 2,014 | 1,976 | 2,005 | -1.04% | 900 | 54億8800万 | -19.09% | 5.26 | 0.18 |
| 03/24 | 2,026 | 2,026 | 2,026 | 2,026 | +2.01% | 1,400 | 55億4548万 | -18.9% | 5.31 | 0.18 |
| 03/23 | 1,981 | 1,986 | 1,981 | 1,986 | -1.68% | 1,000 | 54億3599万 | -21.1% | 5.21 | 0.18 |
| 03/22 | 1,986 | 2,020 | 1,986 | 2,020 | +1.87% | 700 | 55億2906万 | -20.41% | 5.3 | 0.18 |
| 03/20 | 2,058 | 2,058 | 1,983 | 1,983 | -3.22% | 2,000 | 54億2778万 | -22.45% | 5.2 | 0.18 |
| 03/17 | 2,100 | 2,125 | 2,030 | 2,049 | -0.05% | 22,600 | 56億844万 | -20.46% | 5.37 | 0.18 |
| 03/16 | 2,050 | 2,090 | 2,050 | 2,050 | -8.89% | 4,700 | 56億1117万 | -20.97% | 5.37 | 0.18 |
| 03/15 | 2,550 | 2,550 | 2,250 | 2,250 | -18.18% | 4,600 | 61億5861万 | -13.86% | 5.9 | 0.2 |
| 03/14 | 2,830 | 2,830 | 2,650 | 2,750 | -2.83% | 800 | 75億2719万 | +4.96% | 7.21 | 0.24 |
| 03/13 | 2,830 | 2,830 | 2,830 | 2,830 | -0.18% | 100 | 77億4616万 | +8.6% | 7.42 | 0.25 |
| 03/10 | 2,836 | 2,836 | 2,835 | 2,835 | -1.73% | 200 | 77億5984万 | +9.46% | 7.43 | 0.25 |
| 03/09 | 2,835 | 2,885 | 2,835 | 2,885 | +1.76% | 300 | 78億9670万 | +12.21% | 7.56 | 0.25 |
| 03/08 | 2,835 | 2,835 | 2,835 | 2,835 | -1.73% | 500 | 77億5984万 | +11.13% | 7.43 | 0.25 |
| 03/07 | 2,825 | 2,885 | 2,823 | 2,885 | +1.76% | 700 | 78億9670万 | +13.99% | 7.56 | 0.25 |
| 03/03 | 2,835 | 2,835 | 2,835 | 2,835 | +3.66% | 200 | 77億5984万 | +13.04% | 7.43 | 0.25 |
| 03/02 | 3,000 | 3,005 | 2,735 | 2,735 | +5.19% | 1,100 | 74億8613万 | +10.02% | 7.17 | 0.24 |
| 03/01 | 2,600 | 2,600 | 2,600 | 2,600 | +0.04% | 100 | 71億1661万 | +5.26% | 6.82 | 0.23 |
| 02/28 | 2,599 | 2,599 | 2,599 | 2,599 | +1.92% | 100 | 71億1387万 | +5.74% | 6.81 | 0.23 |
| 02/27 | 2,543 | 2,550 | 2,501 | 2,550 | +0.2% | 1,500 | 69億7975万 | +4.21% | 6.69 | 0.23 |
| 02/24 | 2,550 | 2,550 | 2,545 | 2,545 | -0.16% | 1,600 | 69億6607万 | +4.43% | 6.67 | 0.22 |
| 02/22 | 2,549 | 2,549 | 2,549 | 2,549 | -0.04% | 200 | 69億7702万 | +5.03% | 6.68 | 0.23 |
| 02/21 | 2,555 | 2,555 | 2,550 | 2,550 | 0% | 900 | 69億7975万 | +5.55% | 6.69 | 0.23 |
| 02/20 | 2,530 | 2,550 | 2,530 | 2,550 | +0.83% | 700 | 69億7975万 | +5.99% | 6.69 | 0.23 |
| 02/17 | 2,528 | 2,529 | 2,528 | 2,529 | +0.76% | 200 | 69億2227万 | +5.51% | 6.63 | 0.22 |
| 02/16 | 2,507 | 2,510 | 2,507 | 2,510 | -0.4% | 400 | 68億7027万 | +5.15% | 6.58 | 0.22 |
| 02/15 | 2,520 | 2,520 | 2,520 | 2,520 | +0.8% | 100 | 68億9764万 | +5.93% | 6.61 | 0.22 |
| 02/14 | 2,500 | 2,500 | 2,500 | 2,500 | +0.08% | 400 | 68億4290万 | +5.53% | 6.55 | 0.22 |
| 02/13 | 2,498 | 2,498 | 2,498 | 2,498 | +0.04% | 100 | 68億3742万 | +5.85% | 6.55 | 0.22 |
| 02/10 | 2,497 | 2,497 | 2,497 | 2,497 | +1.34% | 100 | 68億3468万 | +6.26% | 6.55 | 0.22 |
| 02/09 | 2,462 | 2,496 | 2,462 | 2,464 | -1.36% | 400 | 67億4436万 | +5.43% | 6.46 | 0.22 |
| 02/03 | 2,451 | 2,498 | 2,451 | 2,498 | -0.08% | 300 | 68億3742万 | +7.3% | 6.55 | 0.22 |
| 02/02 | 2,500 | 2,500 | 2,500 | 2,500 | +2.08% | 900 | 68億4290万 | +7.99% | 6.55 | 0.22 |
| 02/01 | 2,430 | 2,449 | 2,416 | 2,449 | +2.04% | 600 | 67億330万 | +6.34% | 6.42 | 0.22 |
| 01/31 | 2,400 | 2,400 | 2,400 | 2,400 | -0.83% | 800 | 65億6918万 | +4.76% | 6.29 | 0.21 |
| 01/30 | 2,400 | 2,420 | 2,400 | 2,420 | +1.68% | 600 | 66億2392万 | +6.05% | 6.34 | 0.21 |
| 01/27 | 2,380 | 2,380 | 2,380 | 2,380 | +0.08% | 300 | 65億1444万 | +4.85% | 6.24 | 0.21 |
| 01/25 | 2,380 | 2,380 | 2,263 | 2,378 | +2.06% | 2,300 | 65億896万 | +5.17% | 6.23 | 0.21 |
| 01/24 | 2,282 | 2,330 | 2,280 | 2,330 | +0.91% | 900 | 63億7758万 | +3.56% | 6.11 | 0.21 |
| 01/20 | 2,291 | 2,309 | 2,291 | 2,309 | +0.79% | 400 | 63億2010万 | +2.99% | 6.05 | 0.2 |
| 01/19 | 2,325 | 2,325 | 2,291 | 2,291 | -1.88% | 600 | 62億7083万 | +2.41% | 6.01 | 0.2 |
| 01/18 | 2,335 | 2,335 | 2,335 | 2,335 | +1.13% | 600 | 63億9126万 | +4.61% | 6.12 | 0.21 |
| 01/17 | 2,309 | 2,309 | 2,309 | 2,309 | 0% | 200 | 63億2010万 | +3.73% | 6.05 | 0.2 |
| 01/16 | 2,309 | 2,309 | 2,309 | 2,309 | +0.04% | 200 | 63億2010万 | +3.96% | 6.05 | 0.2 |
| 01/13 | 2,298 | 2,320 | 2,298 | 2,308 | +0.48% | 900 | 63億1736万 | +4.15% | 6.05 | 0.2 |
| 01/12 | 2,290 | 2,297 | 2,290 | 2,297 | +0.7% | 300 | 62億8725万 | +3.89% | 6.02 | 0.2 |
| 01/10 | 2,281 | 2,281 | 2,281 | 2,281 | 0% | 300 | 62億4346万 | +3.35% | 5.98 | 0.2 |
| 01/06 | 2,281 | 2,281 | 2,281 | 2,281 | -2.1% | 400 | 62億4346万 | +3.59% | 5.98 | 0.2 |
| 01/05 | 2,330 | 2,330 | 2,330 | 2,330 | +2.19% | 800 | 63億7758万 | +6.05% | 6.11 | 0.21 |
| 2022 |
| 12/30 | 2,300 | 2,300 | 2,263 | 2,280 | -0.87% | 400 | 62億4072万 | +4.06% | 5.98 | 0.21 |
| 12/29 | 2,299 | 2,300 | 2,299 | 2,300 | +0.74% | 200 | 62億9546万 | +5.26% | 6.03 | 0.21 |
| 12/28 | 2,233 | 2,283 | 2,233 | 2,283 | +0.13% | 300 | 62億4893万 | +4.77% | 5.99 | 0.21 |
| 12/27 | 2,280 | 2,280 | 2,280 | 2,280 | +2.24% | 100 | 62億4072万 | +4.92% | 5.98 | 0.21 |
| 12/26 | 2,180 | 2,230 | 2,180 | 2,230 | +2.29% | 800 | 61億386万 | +2.91% | 5.85 | 0.2 |
| 12/23 | 2,320 | 2,320 | 2,130 | 2,180 | -2.24% | 8,100 | 59億6700万 | +0.79% | 5.72 | 0.2 |
| 12/22 | 2,180 | 2,230 | 2,180 | 2,230 | +1.87% | 500 | 61億386万 | +3.15% | 5.85 | 0.2 |
| 12/21 | 2,200 | 2,250 | 2,170 | 2,189 | +0.14% | 1,500 | 59億9164万 | +1.44% | 5.74 | 0.2 |
| 12/20 | 2,190 | 2,209 | 2,169 | 2,186 | +1.67% | 2,300 | 59億8343万 | +1.39% | 5.73 | 0.2 |
| 12/19 | 2,199 | 2,199 | 2,150 | 2,150 | -1.51% | 2,100 | 58億8489万 | -0.23% | 5.64 | 0.2 |
