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 | 4/1, 株式分割 1→2 |
| 2023 |
| 03/31 | 3,155 | 3,185 | 3,150 | 3,155 | +0.16% | 1,261,500 | 9362億1154万 | -0.32% | 12.67 | 1.24 |
| 03/30 | 3,200 | 3,200 | 3,145 | 3,150 | -2.63% | 610,700 | 9347億2785万 | -0.47% | 12.65 | 1.23 |
| 03/29 | 3,220 | 3,240 | 3,205 | 3,235 | +0.62% | 1,113,000 | 1兆9199億 | +2.18% | 25.98 | 2.53 |
| 03/28 | 3,215 | 3,225 | 3,195 | 3,215 | +0.31% | 583,000 | 1兆9080億 | +1.58% | 25.82 | 2.52 |
| 03/27 | 3,220 | 3,235 | 3,205 | 3,205 | +0.16% | 844,600 | 1兆9020億 | +1.26% | 25.74 | 2.51 |
| 03/24 | 3,200 | 3,220 | 3,195 | 3,200 | 0% | 938,200 | 1兆8991億 | +1.11% | 25.7 | 2.51 |
| 03/23 | 3,205 | 3,215 | 3,195 | 3,200 | 0% | 771,200 | 1兆8991億 | +1.07% | 25.7 | 2.51 |
| 03/22 | 3,185 | 3,205 | 3,170 | 3,200 | +0.95% | 996,600 | 1兆8991億 | +1.01% | 25.7 | 2.51 |
| 03/20 | 3,185 | 3,200 | 3,170 | 3,170 | -0.16% | 801,800 | 1兆8813億 | 0% | 25.46 | 2.48 |
| 03/17 | 3,195 | 3,210 | 3,170 | 3,175 | -0.63% | 1,366,800 | 1兆8842億 | +0.09% | 25.5 | 2.49 |
| 03/16 | 3,170 | 3,200 | 3,160 | 3,195 | +0.63% | 1,086,800 | 1兆8961億 | +0.63% | 25.66 | 2.5 |
| 03/15 | 3,170 | 3,195 | 3,165 | 3,175 | +0.32% | 781,800 | 1兆8842億 | -0.25% | 25.5 | 2.49 |
| 03/14 | 3,175 | 3,195 | 3,160 | 3,165 | -0.31% | 1,199,600 | 1兆8783億 | -0.81% | 25.42 | 2.48 |
| 03/13 | 3,185 | 3,185 | 3,155 | 3,175 | -0.47% | 981,000 | 1兆8842億 | -0.75% | 25.5 | 2.49 |
| 03/10 | 3,200 | 3,210 | 3,180 | 3,190 | -0.31% | 1,238,800 | 1兆8931億 | -0.47% | 25.62 | 2.5 |
| 03/09 | 3,185 | 3,220 | 3,170 | 3,200 | +1.59% | 1,501,000 | 1兆8991億 | -0.37% | 25.7 | 2.51 |
| 03/08 | 3,105 | 3,160 | 3,095 | 3,150 | +1.94% | 1,729,000 | 1兆8694億 | -2.14% | 25.3 | 2.47 |
| 03/07 | 3,100 | 3,120 | 3,090 | 3,090 | -0.96% | 1,381,200 | 1兆8338億 | -4.25% | 24.82 | 2.42 |
| 03/06 | 3,105 | 3,135 | 3,105 | 3,120 | +0.16% | 716,400 | 1兆8516億 | -3.58% | 25.06 | 2.44 |
| 03/03 | 3,110 | 3,120 | 3,080 | 3,115 | +0.48% | 1,090,200 | 1兆8486億 | -3.95% | 25.02 | 2.44 |
| 03/02 | 3,100 | 3,115 | 3,095 | 3,100 | +0.32% | 969,400 | 1兆8397億 | -4.64% | 24.9 | 2.43 |
| 03/01 | 3,115 | 3,125 | 3,090 | 3,090 | -0.96% | 1,202,600 | 1兆8338億 | -5.24% | 24.82 | 2.42 |
| 02/28 | 3,165 | 3,175 | 3,115 | 3,120 | -1.73% | 1,567,400 | 1兆8516億 | -4.62% | 25.06 | 2.44 |
| 02/27 | 3,175 | 3,180 | 3,145 | 3,175 | +0.16% | 507,400 | 1兆8842億 | -3.14% | 25.5 | 2.49 |
| 02/24 | 3,150 | 3,175 | 3,135 | 3,170 | +0.48% | 827,400 | 1兆8813億 | -3.47% | 25.46 | 2.48 |
| 02/22 | 3,160 | 3,170 | 3,140 | 3,155 | -0.47% | 902,600 | 1兆8724億 | -4.07% | 25.34 | 2.47 |
| 02/21 | 3,195 | 3,205 | 3,165 | 3,170 | -1.25% | 967,600 | 1兆8813億 | -3.76% | 25.46 | 2.48 |
| 02/20 | 3,215 | 3,220 | 3,185 | 3,210 | +0.31% | 752,800 | 1兆9050億 | -2.7% | 25.78 | 2.51 |
| 02/17 | 3,200 | 3,215 | 3,185 | 3,200 | -0.16% | 913,000 | 1兆8991億 | -3.06% | 25.7 | 2.51 |
| 02/16 | 3,220 | 3,235 | 3,200 | 3,205 | -0.77% | 732,200 | 1兆9020億 | -2.94% | 25.74 | 2.51 |
| 02/15 | 3,250 | 3,265 | 3,220 | 3,230 | -1.07% | 813,800 | 1兆9169億 | -2.21% | 25.94 | 2.53 |
| 02/14 | 3,260 | 3,285 | 3,250 | 3,265 | +1.08% | 1,011,600 | 1兆9377億 | -1.15% | 26.22 | 2.56 |
| 02/13 | 3,250 | 3,260 | 3,205 | 3,230 | -0.31% | 1,033,400 | 1兆9169億 | -2.18% | 25.94 | 2.53 |
| 02/10 | 3,210 | 3,245 | 3,200 | 3,240 | -0.15% | 2,136,200 | 1兆9228億 | -1.97% | 26.02 | 2.54 |
| 02/09 | 3,390 | 3,405 | 3,225 | 3,245 | -4.42% | 2,290,600 | 1兆9258億 | -1.9% | 26.06 | 2.54 |
| 02/08 | 3,365 | 3,405 | 3,365 | 3,395 | +0.89% | 796,000 | 2兆148億 | +2.51% | 27.27 | 2.66 |
| 02/07 | 3,375 | 3,385 | 3,355 | 3,365 | -0.3% | 716,800 | 9985億2673万 | +1.63% | 13.51 | 1.32 |
| 02/06 | 3,365 | 3,375 | 3,325 | 3,375 | +1.66% | 876,000 | 1兆14億 | +1.87% | 13.55 | 1.32 |
| 02/03 | 3,345 | 3,360 | 3,310 | 3,320 | -1.34% | 763,600 | 9851億7348万 | +0.15% | 13.33 | 1.3 |
| 02/02 | 3,365 | 3,375 | 3,350 | 3,365 | -0.3% | 894,800 | 9985億2673万 | +1.39% | 13.51 | 1.32 |
| 02/01 | 3,360 | 3,390 | 3,350 | 3,375 | +0.75% | 979,400 | 1兆14億 | +1.63% | 13.55 | 1.32 |
| 01/31 | 3,305 | 3,355 | 3,305 | 3,350 | +1.36% | 894,400 | 9940億7565万 | +0.81% | 13.45 | 1.31 |
| 01/30 | 3,295 | 3,310 | 3,285 | 3,305 | 0% | 837,000 | 9807億2239万 | -0.57% | 13.27 | 1.29 |
| 01/27 | 3,310 | 3,315 | 3,290 | 3,305 | -0.45% | 594,400 | 9807億2239万 | -0.69% | 13.27 | 1.29 |
| 01/26 | 3,360 | 3,365 | 3,310 | 3,320 | -0.9% | 563,000 | 9851億7348万 | -0.27% | 13.33 | 1.3 |
| 01/25 | 3,335 | 3,365 | 3,335 | 3,350 | +0.6% | 557,000 | 9940億7565万 | +0.6% | 13.45 | 1.31 |
| 01/24 | 3,310 | 3,340 | 3,295 | 3,330 | +0.6% | 665,600 | 9881億4087万 | +0.06% | 13.37 | 1.3 |
| 01/23 | 3,325 | 3,345 | 3,310 | 3,310 | -0.15% | 478,400 | 9822億609万 | -0.57% | 13.29 | 1.3 |
| 01/20 | 3,285 | 3,340 | 3,270 | 3,315 | +0.76% | 695,800 | 9836億8978万 | -0.51% | 13.31 | 1.3 |
| 01/19 | 3,280 | 3,305 | 3,280 | 3,290 | 0% | 725,000 | 9762億7131万 | -1.29% | 13.21 | 1.29 |
| 01/18 | 3,295 | 3,340 | 3,280 | 3,290 | +0.15% | 1,016,800 | 9762億7131万 | -1.38% | 13.21 | 1.29 |
| 01/17 | 3,265 | 3,300 | 3,260 | 3,285 | +0.46% | 873,600 | 9747億8761万 | -1.65% | 13.19 | 1.29 |
| 01/16 | 3,205 | 3,305 | 3,205 | 3,270 | +1.87% | 1,002,600 | 9703億3653万 | -2.15% | 13.13 | 1.28 |
| 01/13 | 3,220 | 3,240 | 3,205 | 3,210 | -0.77% | 732,600 | 9525億3219万 | -4.01% | 12.89 | 1.26 |
| 01/12 | 3,225 | 3,235 | 3,195 | 3,235 | 0% | 941,400 | 9599億5066万 | -3.38% | 12.99 | 1.27 |
| 01/11 | 3,295 | 3,315 | 3,230 | 3,235 | -0.46% | 965,600 | 9599億5066万 | -3.46% | 12.99 | 1.27 |
| 01/10 | 3,270 | 3,295 | 3,230 | 3,250 | -1.52% | 1,241,000 | 9644億175万 | -3.1% | 13.05 | 1.27 |
| 01/06 | 3,330 | 3,335 | 3,290 | 3,300 | -0.6% | 849,800 | 9792億3870万 | -1.67% | 13.25 | 1.29 |
| 01/05 | 3,300 | 3,320 | 3,280 | 3,320 | -0.3% | 913,400 | 9851億7348万 | -1.07% | 13.33 | 1.3 |
| 01/04 | 3,355 | 3,355 | 3,305 | 3,330 | -1.19% | 948,000 | 9881億4087万 | -0.8% | 13.37 | 1.3 |
| 2022 |
| 12/30 | 3,395 | 3,410 | 3,365 | 3,370 | -1.17% | 747,000 | 1兆1043万 | +0.3% | 13.68 | 1.33 |
| 12/29 | 3,430 | 3,440 | 3,395 | 3,410 | -1.02% | 457,400 | 1兆118億 | +1.43% | 13.84 | 1.35 |
| 12/28 | 3,415 | 3,445 | 3,405 | 3,445 | +0.73% | 581,800 | 1兆222億 | +2.44% | 13.98 | 1.36 |
| 12/27 | 3,425 | 3,440 | 3,415 | 3,420 | +0.15% | 474,800 | 1兆148億 | +1.69% | 13.88 | 1.35 |
| 12/26 | 3,415 | 3,425 | 3,390 | 3,415 | +0.29% | 491,000 | 1兆133億 | +1.67% | 13.86 | 1.35 |
| 12/23 | 3,395 | 3,425 | 3,390 | 3,405 | +0.29% | 813,800 | 1兆103億 | +1.49% | 13.82 | 1.35 |
| 12/22 | 3,405 | 3,415 | 3,370 | 3,395 | -0.29% | 1,058,800 | 1兆74億 | +1.31% | 13.78 | 1.34 |
| 12/21 | 3,340 | 3,415 | 3,340 | 3,405 | +2.25% | 1,855,000 | 1兆103億 | +1.79% | 13.82 | 1.35 |
| 12/20 | 3,345 | 3,355 | 3,280 | 3,330 | 0% | 976,800 | 9881億4087万 | -0.21% | 13.52 | 1.32 |
| 12/19 | 3,310 | 3,345 | 3,310 | 3,330 | +0.45% | 676,400 | 9881億4087万 | -0.09% | 13.52 | 1.32 |
| 12/16 | 3,335 | 3,345 | 3,310 | 3,315 | -0.9% | 1,105,600 | 9836億8978万 | -0.42% | 13.46 | 1.31 |
| 12/15 | 3,375 | 3,390 | 3,345 | 3,345 | -1.04% | 710,000 | 9925億9195万 | +0.54% | 13.58 | 1.32 |
| 12/14 | 3,355 | 3,390 | 3,345 | 3,380 | +0.75% | 661,200 | 1兆29億 | +1.84% | 13.72 | 1.34 |
| 12/13 | 3,365 | 3,390 | 3,355 | 3,355 | -0.3% | 675,200 | 9955億5934万 | +1.39% | 13.62 | 1.33 |
| 12/12 | 3,370 | 3,380 | 3,350 | 3,365 | -0.15% | 559,600 | 9985億2673万 | +2% | 13.66 | 1.33 |
| 12/09 | 3,330 | 3,380 | 3,330 | 3,370 | +1.05% | 832,000 | 1兆1043万 | +2.56% | 13.68 | 1.33 |
| 12/08 | 3,335 | 3,360 | 3,325 | 3,335 | +0.3% | 1,015,800 | 9896億2456万 | +1.86% | 13.54 | 1.32 |
| 12/07 | 3,305 | 3,340 | 3,295 | 3,325 | 0% | 994,000 | 9866億5717万 | +1.87% | 13.5 | 1.32 |
| 12/06 | 3,315 | 3,345 | 3,310 | 3,325 | +0.45% | 903,400 | 9866億5717万 | +2.21% | 13.5 | 1.32 |
| 12/05 | 3,320 | 3,320 | 3,275 | 3,310 | +0.15% | 919,600 | 9822億609万 | +2.1% | 13.44 | 1.31 |
| 12/02 | 3,285 | 3,315 | 3,250 | 3,305 | +0.46% | 1,235,000 | 9807億2239万 | +2.26% | 13.41 | 1.31 |
| 12/01 | 3,300 | 3,320 | 3,285 | 3,290 | -0.3% | 1,022,000 | 9762億7131万 | +2.08% | 13.35 | 1.3 |
| 11/30 | 3,330 | 3,365 | 3,295 | 3,300 | -1.64% | 1,748,000 | 9792億3870万 | +2.68% | 13.39 | 1.31 |
| 11/29 | 3,410 | 3,415 | 3,355 | 3,355 | -1.47% | 829,600 | 9955億5934万 | +4.75% | 13.62 | 1.33 |
| 11/28 | 3,400 | 3,415 | 3,380 | 3,405 | -0.58% | 824,400 | 1兆103億 | +6.64% | 13.82 | 1.35 |
| 11/25 | 3,440 | 3,440 | 3,415 | 3,425 | -0.15% | 706,400 | 1兆163億 | +7.64% | 13.9 | 1.36 |
| 11/24 | 3,435 | 3,440 | 3,405 | 3,430 | 0% | 964,800 | 1兆178億 | +8.2% | 13.92 | 1.36 |
| 11/22 | 3,365 | 3,435 | 3,365 | 3,430 | +2.69% | 1,309,600 | 1兆178億 | +8.58% | 13.92 | 1.36 |
| 11/21 | 3,325 | 3,345 | 3,320 | 3,340 | +0.75% | 827,000 | 9911億826万 | +6.1% | 13.56 | 1.32 |
| 11/18 | 3,310 | 3,325 | 3,295 | 3,315 | +0.45% | 742,800 | 9836億8978万 | +5.54% | 13.46 | 1.31 |
| 11/17 | 3,260 | 3,305 | 3,245 | 3,300 | +1.69% | 1,113,200 | 9792億3870万 | +5.26% | 13.39 | 1.31 |
| 11/16 | 3,200 | 3,260 | 3,185 | 3,245 | +1.09% | 969,400 | 9629億1805万 | +3.67% | 13.17 | 1.28 |
| 11/15 | 3,245 | 3,260 | 3,190 | 3,210 | -0.62% | 829,600 | 9525億3219万 | +2.69% | 13.03 | 1.27 |
| 11/14 | 3,210 | 3,255 | 3,185 | 3,230 | 0% | 1,329,600 | 9584億6697万 | +3.39% | 13.11 | 1.28 |
| 11/11 | 3,300 | 3,300 | 3,220 | 3,230 | -0.62% | 1,884,200 | 9584億6697万 | +3.46% | 13.11 | 1.28 |
| 11/10 | 3,165 | 3,265 | 3,150 | 3,250 | +2.85% | 2,219,200 | 9644億175万 | +4.1% | 13.19 | 1.29 |
| 11/09 | 3,100 | 3,160 | 3,085 | 3,160 | +1.12% | 1,679,000 | 9376億9524万 | +1.25% | 12.83 | 1.25 |
| 11/08 | 3,105 | 3,145 | 3,075 | 3,125 | +1.13% | 2,073,400 | 9273億937万 | +0.13% | 12.68 | 1.24 |
| 11/07 | 3,070 | 3,100 | 3,065 | 3,090 | +1.15% | 1,237,400 | 9169億2351万 | -1.12% | 12.54 | 1.22 |
| 11/04 | 3,050 | 3,080 | 3,040 | 3,055 | -0.49% | 991,800 | 9065億3764万 | -2.36% | 12.4 | 1.21 |
