PBR
2022/10/03～2023/02/28
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 |
| 02/28 | 1,026 | 1,032 | 960 | 993 | -5.79% | 381,400 | 236億4426万 | +4.53% | 38.54 | 3.16 |
| 02/27 | 1,138 | 1,158 | 1,044 | 1,054 | -5.56% | 312,400 | 250億9673万 | +11.77% | 40.91 | 3.36 |
| 02/24 | 1,092 | 1,117 | 1,071 | 1,116 | +2.2% | 228,800 | 265億7301万 | +19.74% | 43.31 | 3.55 |
| 02/22 | 1,031 | 1,110 | 1,030 | 1,092 | +5.41% | 313,600 | 260億155万 | +18.95% | 42.38 | 3.48 |
| 02/21 | 1,001 | 1,041 | 1,001 | 1,036 | +1.47% | 120,500 | 246億6813万 | +14.6% | 40.21 | 3.3 |
| 02/20 | 1,000 | 1,069 | 1,000 | 1,021 | +4.61% | 190,600 | 243億1097万 | +14.46% | 39.63 | 3.25 |
| 02/17 | 984 | 989 | 952 | 976 | -2.11% | 175,900 | 232億3948万 | +10.91% | 37.88 | 3.11 |
| 02/16 | 989 | 1,037 | 989 | 997 | +3.96% | 331,300 | 237億3951万 | +14.99% | 38.7 | 3.17 |
| 02/15 | 990 | 994 | 959 | 959 | -3.52% | 147,100 | 228億3469万 | +12.43% | 37.22 | 3.05 |
| 02/14 | 974 | 1,014 | 961 | 994 | +5.3% | 266,000 | 236億6807万 | +18.19% | 38.58 | 3.16 |
| 02/13 | 954 | 956 | 918 | 944 | -1.26% | 103,600 | 224億7753万 | +14.29% | 36.64 | 3.01 |
| 02/10 | 976 | 991 | 941 | 956 | -2.55% | 225,100 | 227億6326万 | +17.44% | 37.1 | 3.04 |
| 02/09 | 964 | 1,008 | 962 | 981 | +4.25% | 455,900 | 233億5853万 | +22.47% | 38.07 | 3.12 |
| 02/08 | 911 | 958 | 904 | 941 | +4.21% | 405,700 | 224億609万 | +19.42% | 36.52 | 3 |
| 02/07 | 895 | 917 | 894 | 903 | +0.56% | 170,700 | 215億128万 | +16.37% | 35.05 | 2.87 |
| 02/06 | 915 | 915 | 877 | 898 | -1.21% | 201,500 | 213億8222万 | +17.08% | 34.85 | 2.86 |
| 02/03 | 924 | 938 | 902 | 909 | -1.52% | 200,600 | 216億4414万 | +20.24% | 35.28 | 2.89 |
| 02/02 | 909 | 938 | 908 | 923 | +1.99% | 308,500 | 219億7750万 | +24.39% | 35.82 | 2.94 |
| 02/01 | 898 | 915 | 891 | 905 | -0.55% | 197,500 | 215億4890万 | +24.66% | 35.13 | 2.88 |
| 01/31 | 888 | 920 | 863 | 910 | +4% | 479,100 | 216億6795万 | +27.81% | 35.32 | 2.9 |
| 01/30 | 897 | 931 | 868 | 875 | -2.13% | 900,000 | 208億3457万 | +25.36% | 33.96 | 2.79 |
| 01/27 | 850 | 895 | 850 | 894 | +5.3% | 474,200 | 212億8698万 | +30.32% | 34.7 | 2.85 |
| 01/26 | 822 | 857 | 812 | 849 | +3.28% | 343,800 | 202億1549万 | +26.15% | 32.95 | 2.7 |
| 01/25 | 821 | 841 | 812 | 822 | +1.99% | 356,300 | 195億7259万 | +24.17% | 31.9 | 2.62 |
| 01/24 | 806 | 825 | 797 | 806 | -0.25% | 304,100 | 191億9162万 | +23.62% | 31.28 | 2.57 |
| 01/23 | 783 | 814 | 780 | 808 | +2.93% | 384,800 | 192億3924万 | +25.66% | 31.36 | 2.57 |
| 01/20 | 771 | 785 | 755 | 785 | +2.21% | 264,400 | 186億9159万 | +24.01% | 30.47 | 2.5 |
| 01/19 | 743 | 769 | 738 | 768 | +3.64% | 284,200 | 182億8680万 | +22.88% | 29.81 | 2.45 |
| 01/18 | 740 | 758 | 731 | 741 | +1.09% | 318,500 | 176億4390万 | +20.1% | 28.76 | 2.36 |
| 01/17 | 723 | 749 | 722 | 733 | +0.14% | 425,200 | 174億5342万 | +19.97% | 28.45 | 2.33 |
| 01/16 | 700 | 737 | 699 | 732 | +14.91% | 771,300 | 174億2961万 | +21.19% | 28.41 | 2.33 |
| 01/13 | 651 | 651 | 635 | 637 | -2.75% | 106,000 | 151億6757万 | +6.52% | 24.72 | 2.03 |
| 01/12 | 646 | 655 | 631 | 655 | +1.55% | 97,200 | 155億9616万 | +10.27% | 25.42 | 2.09 |
| 01/11 | 641 | 648 | 636 | 645 | +0.62% | 49,900 | 153億5805万 | +9.32% | 25.03 | 2.05 |
| 01/10 | 641 | 657 | 635 | 641 | +0.47% | 130,300 | 152億6281万 | +9.57% | 24.88 | 2.04 |
| 01/06 | 630 | 639 | 628 | 638 | +0.63% | 75,600 | 151億9138万 | +10% | 24.76 | 2.03 |
| 01/05 | 640 | 649 | 626 | 634 | -1.55% | 120,800 | 150億9613万 | +10.07% | 24.61 | 2.02 |
| 01/04 | 658 | 674 | 641 | 644 | -0.62% | 206,500 | 153億3424万 | +12.78% | 25 | 2.05 |
| 2022 |
| 12/30 | 668 | 676 | 644 | 648 | -2.99% | 253,500 | 154億2949万 | +14.69% | 25.15 | 2.06 |
| 12/29 | 631 | 671 | 618 | 668 | +6.37% | 748,000 | 159億571万 | +19.5% | 25.93 | 2.13 |
| 12/28 | 580 | 642 | 580 | 628 | +14.18% | 955,000 | 149億5327万 | +13.77% | 24.37 | 2 |
| 12/27 | 547 | 558 | 545 | 550 | +2.23% | 55,100 | 130億9601万 | +0.55% | 21.35 | 1.75 |
| 12/26 | 541 | 546 | 532 | 538 | -1.47% | 46,700 | 128億1028万 | -1.28% | 20.88 | 1.71 |
| 12/23 | 563 | 563 | 545 | 546 | -3.53% | 28,600 | 130億77万 | +0.55% | 21.19 | 1.74 |
| 12/22 | 566 | 573 | 560 | 566 | 0% | 48,800 | 134億7699万 | +4.62% | 21.97 | 1.8 |
| 12/21 | 559 | 574 | 559 | 566 | -0.35% | 39,300 | 134億7699万 | +5.2% | 21.97 | 1.8 |
| 12/20 | 580 | 582 | 555 | 568 | -2.07% | 53,400 | 135億2461万 | +6.17% | 22.05 | 1.81 |
| 12/19 | 574 | 584 | 574 | 580 | -0.34% | 26,600 | 138億1034万 | +9.02% | 22.51 | 1.85 |
| 12/16 | 565 | 592 | 565 | 582 | +2.46% | 88,000 | 138億5796万 | +10.02% | 22.59 | 1.85 |
| 12/15 | 565 | 574 | 565 | 568 | -0.7% | 12,100 | 135億2461万 | +8.19% | 22.05 | 1.81 |
| 12/14 | 574 | 575 | 565 | 572 | -0.35% | 27,200 | 136億1985万 | +9.58% | 22.2 | 1.82 |
| 12/13 | 584 | 586 | 564 | 574 | -0.35% | 35,500 | 136億6748万 | +10.81% | 22.28 | 1.83 |
| 12/12 | 583 | 583 | 562 | 576 | -1.03% | 53,900 | 137億1510万 | +11.84% | 22.36 | 1.83 |
| 12/09 | 575 | 588 | 575 | 582 | +1.93% | 79,800 | 138億5796万 | +14.12% | 22.59 | 1.85 |
| 12/08 | 574 | 580 | 551 | 571 | -0.52% | 54,200 | 135億9604万 | +12.85% | 22.16 | 1.82 |
| 12/07 | 550 | 576 | 545 | 574 | +5.32% | 95,000 | 136億6748万 | +14.12% | 22.28 | 1.83 |
| 12/06 | 549 | 549 | 540 | 545 | +0.37% | 35,300 | 129億7696万 | +9% | 21.15 | 1.74 |
| 12/05 | 524 | 543 | 518 | 543 | +5.64% | 46,400 | 129億2934万 | +9.26% | 21.08 | 1.73 |
| 12/02 | 525 | 525 | 513 | 514 | -3.02% | 45,600 | 122億3882万 | +4.05% | 19.95 | 1.64 |
| 12/01 | 533 | 549 | 527 | 530 | +0.19% | 63,700 | 126億1980万 | +7.72% | 20.57 | 1.69 |
| 11/30 | 505 | 532 | 504 | 529 | +5.17% | 118,700 | 125億9598万 | +8.18% | 20.53 | 1.68 |
| 11/29 | 497 | 503 | 494 | 503 | +0.6% | 21,600 | 119億7690万 | +3.29% | 19.52 | 1.6 |
| 11/28 | 502 | 502 | 497 | 500 | -0.2% | 8,200 | 119億547万 | +3.09% | 19.41 | 1.59 |
| 11/25 | 500 | 502 | 500 | 501 | 0% | 12,100 | 119億2928万 | +3.51% | 19.44 | 1.59 |
| 11/24 | 499 | 501 | 496 | 501 | +0.6% | 28,700 | 119億2928万 | +3.73% | 19.44 | 1.59 |
| 11/22 | 490 | 498 | 488 | 498 | +2.05% | 10,300 | 118億5785万 | +3.32% | 19.33 | 1.59 |
| 11/21 | 495 | 495 | 488 | 488 | -1.21% | 14,400 | 116億1974万 | +1.67% | 18.94 | 1.55 |
| 11/18 | 495 | 497 | 493 | 494 | +0.2% | 14,000 | 117億6260万 | +2.7% | 19.17 | 1.57 |
| 11/17 | 487 | 493 | 487 | 493 | +0.2% | 9,700 | 117億3879万 | +2.49% | 19.13 | 1.57 |
| 11/16 | 490 | 493 | 488 | 492 | -0.2% | 15,800 | 117億1498万 | +2.07% | 19.1 | 1.57 |
| 11/15 | 490 | 493 | 489 | 493 | +0.41% | 15,100 | 117億3879万 | +2.28% | 19.13 | 1.57 |
| 11/14 | 500 | 500 | 491 | 491 | -2.96% | 53,900 | 116億9117万 | +1.87% | 19.06 | 1.56 |
| 11/11 | 494 | 507 | 492 | 506 | +3.9% | 77,400 | 120億4833万 | +4.76% | 19.64 | 1.61 |
| 11/10 | 488 | 488 | 479 | 487 | -0.2% | 14,600 | 115億9592万 | +1.04% | 18.9 | 1.55 |
| 11/09 | 487 | 489 | 485 | 488 | +0.41% | 7,100 | 116億1974万 | +1.04% | 18.94 | 1.55 |
| 11/08 | 483 | 486 | 480 | 486 | +1.46% | 24,300 | 115億7211万 | +0.62% | 18.86 | 1.55 |
| 11/07 | 475 | 480 | 475 | 479 | +3.01% | 19,100 | 114億544万 | -0.83% | 18.59 | 1.52 |
| 11/04 | 475 | 476 | 461 | 465 | -3.73% | 51,700 | 110億7208万 | -3.73% | 18.05 | 1.48 |
| 11/02 | 486 | 491 | 482 | 483 | -1.83% | 16,700 | 115億68万 | 0% | 18.75 | 1.54 |
| 11/01 | 481 | 493 | 481 | 492 | +0.61% | 31,600 | 117億1498万 | +2.07% | 19.1 | 1.57 |
| 10/31 | 478 | 497 | 477 | 489 | +2.3% | 47,900 | 116億4355万 | +1.66% | 18.98 | 1.56 |
| 10/28 | 462 | 478 | 462 | 478 | +3.24% | 113,200 | 113億8163万 | -0.42% | 18.55 | 1.52 |
| 10/27 | 464 | 465 | 462 | 463 | -0.43% | 10,700 | 110億2446万 | -3.54% | 17.97 | 1.47 |
| 10/26 | 468 | 470 | 465 | 465 | -0.21% | 11,400 | 110億7208万 | -3.33% | 18.05 | 1.48 |
| 10/25 | 468 | 468 | 466 | 466 | +0.22% | 9,000 | 110億9589万 | -3.32% | 18.09 | 1.48 |
| 10/24 | 472 | 472 | 465 | 465 | -0.21% | 15,200 | 110億7208万 | -3.53% | 18.05 | 1.48 |
| 10/21 | 467 | 470 | 466 | 466 | -0.85% | 17,000 | 110億9589万 | -3.52% | 18.09 | 1.48 |
| 10/20 | 469 | 471 | 465 | 470 | -0.21% | 25,200 | 111億9114万 | -2.89% | 18.24 | 1.5 |
| 10/19 | 470 | 473 | 469 | 471 | 0% | 17,600 | 112億1495万 | -2.89% | 18.28 | 1.5 |
| 10/18 | 480 | 480 | 469 | 471 | +0.21% | 44,300 | 112億1495万 | -2.89% | 18.28 | 1.5 |
| 10/17 | 496 | 496 | 469 | 470 | -7.11% | 100,600 | 111億9114万 | -3.09% | 18.24 | 1.5 |
| 10/14 | 508 | 510 | 501 | 506 | +1.81% | 46,700 | 120億4833万 | +4.33% | 19.64 | 1.61 |
| 10/13 | 499 | 505 | 496 | 497 | -1.78% | 19,300 | 118億3403万 | +2.47% | 19.29 | 1.58 |
| 10/12 | 496 | 509 | 495 | 506 | +1.81% | 39,300 | 120億4833万 | +4.33% | 19.64 | 1.61 |
| 10/11 | 496 | 507 | 495 | 497 | +0.2% | 23,400 | 118億3403万 | +2.69% | 19.29 | 1.58 |
| 10/07 | 496 | 502 | 496 | 496 | -1.78% | 20,200 | 118億1022万 | +2.48% | 19.25 | 1.58 |
| 10/06 | 496 | 507 | 496 | 505 | +1.81% | 21,900 | 120億2452万 | +4.12% | 19.6 | 1.61 |
| 10/05 | 509 | 511 | 496 | 496 | -2.55% | 30,600 | 118億1022万 | +2.27% | 19.25 | 1.58 |
| 10/04 | 497 | 510 | 490 | 509 | +3.46% | 50,200 | 121億1977万 | +4.95% | 19.76 | 1.62 |
| 10/03 | 485 | 495 | 480 | 492 | +1.03% | 28,400 | 117億1498万 | +1.44% | 19.1 | 1.57 |
