PBR
2022/11/04～2023/03/31
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 |
| 03/31 | 3,505 | 3,505 | 3,270 | 3,285 | -6.68% | 1,405,300 | 429億1655万 | -10.93% | 1.86 | 0.77 |
| 03/30 | 3,350 | 3,535 | 3,350 | 3,520 | -3.83% | 985,800 | 459億8668万 | -5.17% | 1.99 | 0.82 |
| 03/29 | 3,710 | 3,715 | 3,640 | 3,660 | -1.35% | 670,500 | 478億1570万 | -1.85% | 2.07 | 0.85 |
| 03/28 | 3,720 | 3,725 | 3,670 | 3,710 | +0.54% | 424,500 | 484億6892万 | -0.64% | 2.1 | 0.86 |
| 03/27 | 3,700 | 3,720 | 3,655 | 3,690 | +0.68% | 354,700 | 482億763万 | -1.28% | 2.09 | 0.86 |
| 03/24 | 3,690 | 3,690 | 3,620 | 3,665 | +0.55% | 288,500 | 478億8102万 | -2.01% | 2.07 | 0.85 |
| 03/23 | 3,580 | 3,645 | 3,535 | 3,645 | +1.67% | 230,700 | 476億1973万 | -2.62% | 2.06 | 0.85 |
| 03/22 | 3,610 | 3,620 | 3,570 | 3,585 | +1.99% | 259,700 | 468億3587万 | -4.35% | 2.03 | 0.84 |
| 03/20 | 3,550 | 3,585 | 3,500 | 3,515 | -1.95% | 296,500 | 459億2136万 | -6.22% | 1.99 | 0.82 |
| 03/17 | 3,685 | 3,695 | 3,580 | 3,585 | -1.51% | 366,500 | 468億3587万 | -3.99% | 2.03 | 0.84 |
| 03/16 | 3,630 | 3,680 | 3,595 | 3,640 | -2.28% | 410,300 | 475億5441万 | -2.05% | 2.06 | 0.85 |
| 03/15 | 3,690 | 3,755 | 3,675 | 3,725 | +3.91% | 408,500 | 486億6489万 | +0.78% | 2.11 | 0.87 |
| 03/14 | 3,700 | 3,705 | 3,585 | 3,585 | -3.76% | 584,000 | 468億3587万 | -2.34% | 2.03 | 0.84 |
| 03/13 | 3,710 | 3,755 | 3,680 | 3,725 | -0.8% | 391,600 | 486億6489万 | +1.92% | 2.11 | 0.87 |
| 03/10 | 3,815 | 3,885 | 3,740 | 3,755 | -1.96% | 725,700 | 490億5682万 | +3.39% | 2.12 | 0.87 |
| 03/09 | 3,830 | 3,870 | 3,795 | 3,830 | +0.52% | 579,300 | 500億3665万 | +6.12% | 2.17 | 0.89 |
| 03/08 | 3,800 | 3,815 | 3,740 | 3,810 | -0.26% | 532,500 | 497億7536万 | +6.25% | 2.15 | 0.89 |
| 03/07 | 3,740 | 3,830 | 3,715 | 3,820 | +3.38% | 692,400 | 499億600万 | +7.27% | 2.16 | 0.89 |
| 03/06 | 3,640 | 3,720 | 3,630 | 3,695 | +2.07% | 712,600 | 482億7295万 | +4.47% | 2.09 | 0.86 |
| 03/03 | 3,680 | 3,710 | 3,615 | 3,620 | -1.36% | 764,500 | 472億9312万 | +2.9% | 2.05 | 0.84 |
| 03/02 | 3,775 | 3,840 | 3,670 | 3,670 | -4.18% | 1,248,600 | 479億4634万 | +4.68% | 2.08 | 0.85 |
| 03/01 | 3,790 | 3,855 | 3,705 | 3,830 | +0.52% | 800,500 | 500億3665万 | +9.71% | 2.17 | 0.89 |
| 02/28 | 3,980 | 3,990 | 3,810 | 3,810 | -3.18% | 1,016,000 | 497億7536万 | +9.8% | 2.15 | 0.89 |
| 02/27 | 3,940 | 3,960 | 3,880 | 3,935 | +1.03% | 469,700 | 514億841万 | +13.99% | 2.23 | 0.92 |
| 02/24 | 3,880 | 3,920 | 3,855 | 3,895 | +0.65% | 507,900 | 508億8583万 | +13.59% | 2.2 | 0.91 |
| 02/22 | 3,900 | 3,925 | 3,835 | 3,870 | -1.9% | 864,300 | 505億5922万 | +13.76% | 2.19 | 0.9 |
| 02/21 | 3,790 | 4,105 | 3,770 | 3,945 | +4.09% | 2,163,900 | 515億3905万 | +16.79% | 2.23 | 0.92 |
| 02/20 | 3,920 | 3,920 | 3,765 | 3,790 | -0.79% | 792,900 | 495億1407万 | +13.24% | 2.14 | 0.88 |
| 02/17 | 3,740 | 3,865 | 3,720 | 3,820 | +2% | 878,000 | 499億600万 | +15.03% | 2.16 | 0.89 |
| 02/16 | 3,740 | 3,825 | 3,715 | 3,745 | +0.54% | 807,900 | 489億2617万 | +13.55% | 2.12 | 0.87 |
| 02/15 | 3,795 | 3,805 | 3,620 | 3,725 | -1.06% | 1,525,200 | 486億6489万 | +13.78% | 2.11 | 0.87 |
| 02/14 | 3,650 | 3,940 | 3,645 | 3,765 | +4.44% | 3,690,700 | 491億8746万 | +15.88% | 2.13 | 0.88 |
| 02/13 | 3,465 | 3,665 | 3,370 | 3,605 | +14.63% | 6,465,700 | 470億9716万 | +11.96% | 2.04 | 0.84 |
| 02/10 | 3,150 | 3,160 | 3,110 | 3,145 | +0.32% | 701,700 | 410億8753万 | -1.47% | 1.78 | 0.73 |
| 02/09 | 3,110 | 3,150 | 3,100 | 3,135 | -0.16% | 335,300 | 409億5689万 | -1.51% | 1.77 | 0.73 |
| 02/08 | 3,130 | 3,145 | 3,115 | 3,140 | +0.64% | 242,500 | 410億2221万 | -1.1% | 1.78 | 0.73 |
| 02/07 | 3,185 | 3,185 | 3,115 | 3,120 | -1.42% | 444,600 | 407億6092万 | -1.55% | 1.76 | 0.73 |
| 02/06 | 3,150 | 3,190 | 3,140 | 3,165 | +0.16% | 384,100 | 413億4882万 | 0% | 1.79 | 0.74 |
| 02/03 | 3,155 | 3,165 | 3,085 | 3,160 | -0.32% | 470,300 | 412億8350万 | +0.03% | 1.79 | 0.74 |
| 02/02 | 3,240 | 3,255 | 3,170 | 3,170 | -2.61% | 547,000 | 414億1414万 | +0.51% | 1.79 | 0.74 |
| 02/01 | 3,220 | 3,255 | 3,190 | 3,255 | +1.72% | 457,800 | 425億2462万 | +3.37% | 1.84 | 0.76 |
| 01/31 | 3,205 | 3,255 | 3,185 | 3,200 | -0.62% | 321,900 | 418億608万 | +1.91% | 1.81 | 0.75 |
| 01/30 | 3,170 | 3,225 | 3,155 | 3,220 | 0% | 298,400 | 420億6736万 | +2.71% | 1.82 | 0.75 |
| 01/27 | 3,305 | 3,320 | 3,210 | 3,220 | -2.72% | 458,800 | 420億6736万 | +2.94% | 1.82 | 0.75 |
| 01/26 | 3,295 | 3,315 | 3,250 | 3,310 | +0.15% | 304,200 | 432億4316万 | +6.02% | 1.87 | 0.77 |
| 01/25 | 3,305 | 3,325 | 3,275 | 3,305 | 0% | 325,700 | 431億7784万 | +6.17% | 1.87 | 0.77 |
| 01/24 | 3,360 | 3,385 | 3,300 | 3,305 | -1.78% | 702,100 | 431億7784万 | +6.37% | 1.87 | 0.77 |
| 01/23 | 3,385 | 3,395 | 3,310 | 3,365 | +0.6% | 690,700 | 439億6170万 | +8.34% | 1.9 | 0.78 |
| 01/20 | 3,220 | 3,370 | 3,220 | 3,345 | +3.4% | 998,100 | 437億41万 | +7.94% | 1.89 | 0.78 |
| 01/19 | 3,235 | 3,265 | 3,195 | 3,235 | -0.61% | 393,600 | 422億6333万 | +4.56% | 1.83 | 0.75 |
| 01/18 | 3,205 | 3,285 | 3,195 | 3,255 | +2.52% | 709,300 | 425億2462万 | +5.2% | 1.84 | 0.76 |
| 01/17 | 3,150 | 3,215 | 3,140 | 3,175 | +1.11% | 310,000 | 414億7947万 | +2.62% | 1.8 | 0.74 |
| 01/16 | 3,215 | 3,250 | 3,125 | 3,140 | -2.94% | 502,100 | 410億2221万 | +1.39% | 1.78 | 0.73 |
| 01/13 | 3,165 | 3,240 | 3,145 | 3,235 | +2.21% | 657,300 | 422億6333万 | +4.25% | 1.83 | 0.75 |
| 01/12 | 3,115 | 3,180 | 3,105 | 3,165 | +2.1% | 525,900 | 413億4882万 | +2.13% | 1.79 | 0.74 |
| 01/11 | 3,030 | 3,130 | 3,015 | 3,100 | +2.31% | 597,400 | 404億9964万 | -0.1% | 1.75 | 0.72 |
| 01/10 | 2,940 | 3,060 | 2,928 | 3,030 | +3.91% | 926,300 | 395億8513万 | -2.51% | 1.71 | 0.71 |
| 01/06 | 2,865 | 2,940 | 2,854 | 2,916 | +0.66% | 494,100 | 380億9579万 | -6.48% | 1.65 | 0.68 |
| 01/05 | 2,963 | 2,973 | 2,873 | 2,897 | -1.76% | 779,300 | 378億4756万 | -7.44% | 1.64 | 0.67 |
| 01/04 | 2,972 | 3,045 | 2,940 | 2,949 | -0.94% | 1,129,700 | 385億2691万 | -6.14% | 1.67 | 0.69 |
| 2022 |
| 12/30 | 3,020 | 3,035 | 2,974 | 2,977 | -1.75% | 448,100 | 388億9271万 | -5.4% | 1.68 | 0.69 |
| 12/29 | 2,990 | 3,030 | 2,955 | 3,030 | +0.5% | 477,500 | 395億8513万 | -3.81% | 1.71 | 0.71 |
| 12/28 | 3,000 | 3,035 | 2,994 | 3,015 | -0.33% | 396,100 | 393億8916万 | -4.38% | 1.71 | 0.7 |
| 12/27 | 3,090 | 3,100 | 3,015 | 3,025 | -1.14% | 411,500 | 395億1981万 | -4.06% | 1.71 | 0.7 |
| 12/26 | 3,035 | 3,110 | 3,035 | 3,060 | +1.49% | 394,100 | 399億7706万 | -2.86% | 1.73 | 0.71 |
| 12/23 | 3,045 | 3,045 | 2,973 | 3,015 | -2.11% | 613,900 | 393億8916万 | -4.19% | 1.71 | 0.7 |
| 12/22 | 3,075 | 3,105 | 3,065 | 3,080 | +0.82% | 241,100 | 402億3835万 | -2.19% | 1.74 | 0.72 |
| 12/21 | 3,080 | 3,125 | 3,035 | 3,055 | -0.49% | 429,800 | 399億1174万 | -3.05% | 1.73 | 0.71 |
| 12/20 | 3,085 | 3,140 | 3,015 | 3,070 | 0% | 706,900 | 401億770万 | -2.51% | 1.74 | 0.72 |
| 12/19 | 3,145 | 3,160 | 3,060 | 3,070 | -3.15% | 584,400 | 401億770万 | -2.29% | 1.74 | 0.72 |
| 12/16 | 3,270 | 3,285 | 3,165 | 3,170 | -3.06% | 718,600 | 414億1414万 | +1.34% | 1.79 | 0.74 |
| 12/15 | 3,200 | 3,280 | 3,180 | 3,270 | +2.67% | 673,300 | 427億2058万 | +5.21% | 1.85 | 0.76 |
| 12/14 | 3,220 | 3,220 | 3,175 | 3,185 | -1.39% | 395,600 | 416億1011万 | +3.24% | 1.8 | 0.74 |
| 12/13 | 3,250 | 3,265 | 3,220 | 3,230 | -0.46% | 313,900 | 421億9801万 | +5.45% | 1.83 | 0.75 |
| 12/12 | 3,195 | 3,255 | 3,180 | 3,245 | +0.31% | 334,700 | 423億9397万 | +6.78% | 1.84 | 0.76 |
| 12/09 | 3,245 | 3,275 | 3,200 | 3,235 | -0.77% | 421,300 | 422億6333万 | +7.3% | 1.83 | 0.75 |
| 12/08 | 3,275 | 3,300 | 3,235 | 3,260 | -0.61% | 628,100 | 425億8994万 | +8.99% | 1.84 | 0.76 |
| 12/07 | 3,145 | 3,280 | 3,140 | 3,280 | +3.96% | 859,400 | 428億5123万 | +10.81% | 1.85 | 0.76 |
| 12/06 | 3,210 | 3,235 | 3,130 | 3,155 | -3.07% | 804,900 | 412億1818万 | +7.86% | 1.78 | 0.73 |
| 12/05 | 3,195 | 3,280 | 3,190 | 3,255 | +0.77% | 865,800 | 425億2462万 | +12.47% | 1.84 | 0.76 |
| 12/02 | 3,310 | 3,320 | 3,170 | 3,230 | -1.22% | 922,800 | 421億9801万 | +11.92% | 1.83 | 0.75 |
| 12/01 | 3,225 | 3,300 | 3,165 | 3,270 | +1.4% | 1,041,400 | 427億2058万 | +13.42% | 1.85 | 0.76 |
| 11/30 | 3,190 | 3,345 | 3,170 | 3,225 | +0.78% | 1,978,600 | 421億3269万 | +11.98% | 1.82 | 0.75 |
| 11/29 | 3,040 | 3,205 | 3,030 | 3,200 | +4.4% | 1,231,700 | 418億608万 | +11.23% | 1.81 | 0.75 |
| 11/28 | 3,050 | 3,075 | 2,998 | 3,065 | +0.33% | 717,000 | 400億4238万 | +6.72% | 1.73 | 0.71 |
| 11/25 | 3,105 | 3,105 | 3,015 | 3,055 | -1.61% | 843,400 | 399億1174万 | +6.37% | 1.73 | 0.71 |
| 11/24 | 3,025 | 3,135 | 3,015 | 3,105 | +3.16% | 1,037,800 | 405億6496万 | +7.96% | 1.76 | 0.72 |
| 11/22 | 2,978 | 3,070 | 2,960 | 3,010 | +1.59% | 1,333,100 | 393億2384万 | +4.66% | 1.7 | 0.7 |
| 11/21 | 2,978 | 3,050 | 2,945 | 2,963 | -0.57% | 1,085,100 | 387億981万 | +2.92% | 1.68 | 0.69 |
| 11/18 | 3,075 | 3,100 | 2,934 | 2,980 | -2.45% | 1,616,600 | 389億3191万 | +3.44% | 1.69 | 0.69 |
| 11/17 | 3,070 | 3,150 | 3,010 | 3,055 | -2.71% | 1,924,700 | 399億1174万 | +6.08% | 1.73 | 0.71 |
| 11/16 | 3,000 | 3,255 | 2,997 | 3,140 | +4.32% | 4,099,000 | 410億2221万 | +9.1% | 1.78 | 0.73 |
| 11/15 | 2,846 | 3,045 | 2,813 | 3,010 | +4.15% | 3,705,800 | 393億2384万 | +4.77% | 1.7 | 0.7 |
| 11/14 | 2,862 | 2,945 | 2,778 | 2,890 | +6.68% | 7,129,300 | 377億5611万 | +0.59% | 1.63 | 0.67 |
| 11/11 | 2,715 | 2,725 | 2,641 | 2,709 | +1.16% | 1,706,700 | 353億9145万 | -5.94% | 1.53 | 0.63 |
| 11/10 | 2,637 | 2,707 | 2,609 | 2,678 | -0.33% | 919,400 | 349億8646万 | -7.43% | 1.51 | 0.62 |
| 11/09 | 2,673 | 2,764 | 2,655 | 2,687 | +1.32% | 1,984,700 | 351億404万 | -7.66% | 1.52 | 0.63 |
| 11/08 | 2,622 | 2,679 | 2,608 | 2,652 | +1.03% | 1,092,800 | 346億4678万 | -9.36% | 1.5 | 0.62 |
| 11/07 | 2,670 | 2,683 | 2,568 | 2,625 | -0.3% | 1,671,200 | 342億9405万 | -10.74% | 1.48 | 0.61 |
| 11/04 | 2,617 | 2,755 | 2,601 | 2,633 | -0.49% | 3,124,700 | 343億9856万 | -11.02% | 1.49 | 0.61 |
