PBR
2022/12/19~2023/04/21
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 |
04/21 | 2,386 | 2,436 | 2,386 | 2,386 | -1% | 1,000 | 73億8801万 | -0.17% | 55.26 | 6.51 |
04/20 | 2,439 | 2,439 | 2,392 | 2,410 | -1.19% | 1,100 | 74億6232万 | +1.47% | 55.81 | 6.58 |
04/19 | 2,426 | 2,439 | 2,390 | 2,439 | +0.83% | 1,500 | 75億5211万 | +3.39% | 56.49 | 6.66 |
04/18 | 2,440 | 2,473 | 2,410 | 2,419 | -0.66% | 1,900 | 74億9019万 | +3.24% | 56.02 | 6.6 |
04/17 | 2,450 | 2,465 | 2,423 | 2,435 | +1.37% | 2,100 | 75億3973万 | +4.55% | 56.39 | 6.65 |
04/14 | 2,441 | 2,465 | 2,402 | 2,402 | +0.04% | 1,300 | 74億3755万 | +3.76% | 55.63 | 6.56 |
04/13 | 2,497 | 2,497 | 2,401 | 2,401 | -3.19% | 1,400 | 74億3445万 | +4.12% | 55.61 | 6.55 |
04/12 | 2,496 | 2,496 | 2,447 | 2,480 | 0% | 700 | 76億7907万 | +7.73% | 57.44 | 6.77 |
04/11 | 2,436 | 2,480 | 2,436 | 2,480 | +1.81% | 900 | 76億7907万 | +7.73% | 57.44 | 6.77 |
04/10 | 2,389 | 2,480 | 2,389 | 2,436 | +1.97% | 2,200 | 75億4283万 | +5.78% | 56.42 | 6.65 |
04/07 | 2,429 | 2,479 | 2,389 | 2,389 | -5.39% | 3,200 | 73億9729万 | +3.6% | 55.33 | 6.52 |
04/06 | 2,450 | 2,525 | 2,424 | 2,525 | +1% | 4,600 | 78億1841万 | +9.54% | 58.48 | 6.89 |
04/05 | 2,472 | 2,500 | 2,414 | 2,500 | +2.42% | 4,500 | 77億4100万 | +8.84% | 57.9 | 6.82 |
04/04 | 2,447 | 2,450 | 2,414 | 2,441 | -0.25% | 1,100 | 75億5831万 | +6.59% | 56.53 | 6.66 |
04/03 | 2,422 | 2,500 | 2,399 | 2,447 | -1.21% | 8,400 | 75億7689万 | +7.09% | 56.67 | 6.68 |
03/31 | 2,460 | 2,490 | 2,436 | 2,477 | +0.12% | 3,800 | 76億6978万 | +8.59% | 57.37 | 6.76 |
03/30 | 2,457 | 2,479 | 2,414 | 2,474 | -0.16% | 3,900 | 76億6049万 | +8.7% | 57.3 | 6.75 |
03/29 | 2,398 | 2,485 | 2,396 | 2,478 | +1.23% | 10,600 | 76億7287万 | +9.11% | 57.39 | 6.76 |
03/28 | 2,385 | 2,475 | 2,332 | 2,448 | +2.64% | 20,300 | 75億7998万 | +7.89% | 56.69 | 6.68 |
03/27 | 2,484 | 2,500 | 2,301 | 2,385 | +0.04% | 18,400 | 73億8491万 | +5.16% | 55.23 | 6.51 |
03/24 | 2,250 | 2,440 | 2,239 | 2,384 | +6.14% | 23,200 | 73億8181万 | +4.93% | 55.21 | 6.51 |
03/23 | 2,123 | 2,249 | 2,070 | 2,246 | +5.79% | 11,700 | 69億5451万 | -1.1% | 52.02 | 6.13 |
03/22 | 2,186 | 2,218 | 2,106 | 2,123 | -0.61% | 11,000 | 65億7365万 | -6.68% | 49.17 | 5.79 |
03/20 | 2,035 | 2,248 | 2,035 | 2,136 | +5.9% | 9,500 | 66億1391万 | -6.77% | 49.47 | 5.83 |
03/17 | 2,047 | 2,103 | 2,017 | 2,017 | +0.8% | 11,000 | 62億4543万 | -12.61% | 46.71 | 5.51 |
03/16 | 2,002 | 2,039 | 1,969 | 2,001 | -0.05% | 5,700 | 61億9589万 | -13.97% | 46.34 | 5.46 |
03/15 | 2,051 | 2,085 | 2,002 | 2,002 | -2.39% | 8,300 | 61億9899万 | -14.63% | 46.36 | 5.46 |
03/14 | 2,011 | 2,148 | 2,005 | 2,051 | -0.49% | 17,700 | 63億5071万 | -13.24% | 47.5 | 5.6 |
03/13 | 2,056 | 2,132 | 2,031 | 2,061 | -1.39% | 8,000 | 63億8168万 | -13.48% | 47.73 | 5.63 |
03/10 | 2,182 | 2,204 | 2,081 | 2,090 | -4.57% | 16,000 | 64億7147万 | -12.95% | 48.4 | 5.7 |
03/09 | 2,339 | 2,370 | 2,177 | 2,190 | -4.33% | 14,500 | 67億8111万 | -9.32% | 50.72 | 5.98 |
03/08 | 2,431 | 2,522 | 2,289 | 2,289 | -7.74% | 32,100 | 70億8765万 | -5.61% | 53.01 | 6.25 |
03/07 | 2,495 | 2,600 | 2,470 | 2,481 | -0.6% | 13,600 | 76億8216万 | +1.89% | 57.46 | 6.77 |
03/06 | 2,546 | 2,575 | 2,444 | 2,496 | -0.56% | 11,000 | 77億2861万 | +2.38% | 57.81 | 6.81 |
03/03 | 2,353 | 2,510 | 2,321 | 2,510 | +5.91% | 15,400 | 77億7196万 | +2.95% | 58.13 | 6.85 |
03/02 | 2,316 | 2,378 | 2,313 | 2,370 | +1.85% | 4,000 | 73億3846万 | -2.59% | 54.89 | 6.47 |
03/01 | 2,326 | 2,388 | 2,293 | 2,327 | +0.26% | 7,300 | 72億532万 | -4.16% | 53.89 | 6.35 |
02/28 | 2,361 | 2,383 | 2,279 | 2,321 | +0.43% | 7,800 | 71億8674万 | -4.41% | 53.75 | 6.34 |
02/27 | 2,297 | 2,415 | 2,253 | 2,311 | -1.53% | 8,400 | 71億5578万 | -4.82% | 53.52 | 6.31 |
02/24 | 2,351 | 2,351 | 2,281 | 2,347 | -0.13% | 6,600 | 72億6725万 | -3.18% | 54.35 | 6.41 |
02/22 | 2,315 | 2,400 | 2,315 | 2,350 | -0.63% | 1,300 | 72億7654万 | -2.69% | 54.42 | 6.41 |
02/21 | 2,421 | 2,447 | 2,349 | 2,365 | -2.31% | 10,800 | 73億2298万 | -1.58% | 54.77 | 6.46 |
02/20 | 2,469 | 2,470 | 2,406 | 2,421 | -0.66% | 3,100 | 74億9638万 | +1.42% | 56.07 | 6.61 |
02/17 | 2,412 | 2,536 | 2,380 | 2,437 | -1.02% | 7,500 | 75億4592万 | +2.87% | 56.44 | 6.65 |
02/16 | 2,396 | 2,542 | 2,393 | 2,462 | +3.66% | 20,000 | 76億2333万 | +4.94% | 57.02 | 6.72 |
02/15 | 2,336 | 2,389 | 2,125 | 2,375 | +1.24% | 30,400 | 73億5395万 | +2.33% | 55 | 6.48 |
02/14 | 2,027 | 2,364 | 2,027 | 2,346 | -7.16% | 87,800 | 72億6415万 | +2.04% | 54.33 | 6.4 |
02/13 | 2,603 | 2,684 | 2,527 | 2,527 | -0.94% | 48,300 | 78億2460万 | +11.08% | 58.52 | 6.9 |
02/10 | 2,499 | 2,569 | 2,481 | 2,551 | +3.32% | 10,600 | 78億9891万 | +13.73% | 59.08 | 6.96 |
02/09 | 2,488 | 2,518 | 2,432 | 2,469 | -0.76% | 11,200 | 76億4501万 | +11.62% | 57.18 | 6.74 |
02/08 | 2,446 | 2,488 | 2,440 | 2,488 | +0.81% | 8,700 | 77億384万 | +13.71% | 57.62 | 6.79 |
02/07 | 2,505 | 2,508 | 2,432 | 2,468 | -1.48% | 10,100 | 76億4191万 | +13.94% | 57.16 | 6.74 |
02/06 | 2,528 | 2,550 | 2,475 | 2,505 | -0.91% | 4,600 | 77億5648万 | +16.62% | 58.01 | 6.84 |
02/03 | 2,440 | 2,555 | 2,401 | 2,528 | +3.65% | 16,100 | 78億2769万 | +19.02% | 58.55 | 6.9 |
02/02 | 2,474 | 2,590 | 2,412 | 2,439 | +0.04% | 27,000 | 75億5211万 | +16.14% | 56.49 | 6.66 |
02/01 | 2,491 | 2,529 | 2,438 | 2,438 | -4.02% | 17,500 | 75億4902万 | +17.16% | 56.46 | 6.65 |
01/31 | 2,569 | 2,611 | 2,490 | 2,540 | -0.74% | 13,100 | 78億6485万 | +22.94% | 58.82 | 6.93 |
01/30 | 2,455 | 2,606 | 2,455 | 2,559 | +2.4% | 32,900 | 79億2368万 | +25.07% | 59.26 | 6.99 |
01/27 | 2,371 | 2,499 | 2,351 | 2,499 | +5.4% | 32,400 | 77億3790万 | +23.1% | 57.88 | 6.82 |
01/26 | 2,261 | 2,400 | 2,260 | 2,371 | +4.96% | 25,700 | 73億4156万 | +18.14% | 54.91 | 6.47 |
01/25 | 2,313 | 2,369 | 2,135 | 2,259 | -3.17% | 21,200 | 69億9476万 | +12.89% | 52.32 | 6.17 |
01/24 | 2,300 | 2,386 | 2,265 | 2,333 | +0.47% | 32,600 | 72億2390万 | - | 54.03 | 6.37 |
01/23 | 2,191 | 2,324 | 2,190 | 2,322 | +6.03% | 50,300 | 71億8984万 | - | 53.78 | 6.34 |
01/20 | 2,148 | 2,198 | 2,080 | 2,190 | +2.53% | 40,900 | 67億8111万 | - | 50.72 | 5.98 |
01/19 | 2,004 | 2,145 | 2,004 | 2,136 | +4.25% | 35,100 | 66億1391万 | - | 49.47 | 5.83 |
01/18 | 1,972 | 2,049 | 1,891 | 2,049 | +3.9% | 27,600 | 63億4452万 | - | 47.45 | 5.59 |
01/17 | 1,974 | 2,020 | 1,886 | 1,972 | +1.13% | 30,800 | 61億610万 | - | 45.67 | 5.38 |
01/16 | 1,846 | 1,969 | 1,846 | 1,950 | +3.39% | 18,600 | 60億3798万 | - | 45.16 | 5.32 |
01/13 | 1,790 | 1,890 | 1,770 | 1,886 | +3.06% | 11,700 | 58億3981万 | - | 43.68 | 5.15 |
01/12 | 1,830 | 1,830 | 1,751 | 1,830 | +0.16% | 9,600 | 56億6641万 | - | 42.38 | 5 |
01/11 | 1,751 | 1,830 | 1,751 | 1,827 | +4.4% | 13,000 | 56億5712万 | - | 42.31 | 4.99 |
01/10 | 1,800 | 1,868 | 1,726 | 1,750 | +2.04% | 28,900 | 54億1870万 | - | 40.53 | 4.78 |
01/06 | 1,770 | 1,770 | 1,703 | 1,715 | -3.87% | 13,800 | 53億1032万 | - | 39.72 | 4.68 |
01/05 | 1,845 | 1,879 | 1,784 | 1,784 | -3.72% | 6,900 | 55億2397万 | - | 41.32 | 4.87 |
01/04 | 1,912 | 1,912 | 1,837 | 1,853 | -5.07% | 9,400 | 57億3762万 | - | 42.91 | 5.06 |
2022 |
12/30 | 2,010 | 2,040 | 1,931 | 1,952 | -2.79% | 31,700 | 60億4417万 | - | - | 5.74 |
12/29 | 1,842 | 2,014 | 1,805 | 2,008 | +4.47% | 28,700 | 62億1757万 | - | - | 5.9 |
12/28 | 1,830 | 1,930 | 1,770 | 1,922 | +0.63% | 33,500 | 59億5128万 | - | - | 5.65 |
12/27 | 1,900 | 1,950 | 1,880 | 1,910 | -3.54% | 30,000 | 59億1412万 | - | - | 5.61 |
12/26 | 1,954 | 1,980 | 1,826 | 1,980 | -3.6% | 70,600 | 61億3087万 | - | - | 5.82 |
12/23 | 2,012 | 2,121 | 1,914 | 2,054 | +0.15% | 73,400 | 63億6000万 | - | - | 6.04 |
12/22 | 2,048 | 2,096 | 1,886 | 2,051 | -4.52% | 173,000 | 63億5071万 | - | - | 6.03 |
12/21 | 1,863 | 2,148 | 1,825 | 2,148 | +11.88% | 319,800 | 66億5106万 | - | - | 6.31 |
12/20 | 2,070 | 2,225 | 1,815 | 1,920 | -14.02% | 979,300 | 59億4508万 | - | - | 5.64 |
12/19 | 2,733 | 2,934 | 2,233 | 2,233 | 0% | 3,389,400 | 69億1426万 | - | - | 6.56 |