PBR
2023/02/24～2023/07/20
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 |
| 07/20 | 4,895 | 5,050 | 4,860 | 5,040 | +2.23% | 208,300 | 411億7891万 | +8.62% | 20.02 | 3.72 |
| 07/19 | 4,855 | 5,090 | 4,825 | 4,930 | +2.39% | 237,000 | 402億8017万 | +7.03% | 19.58 | 3.63 |
| 07/18 | 4,830 | 4,865 | 4,760 | 4,815 | +1.58% | 127,800 | 393億4057万 | +5.13% | 19.12 | 3.55 |
| 07/14 | 4,960 | 5,040 | 4,700 | 4,740 | -1.66% | 261,400 | 387億2779万 | +3.97% | 18.83 | 3.49 |
| 07/13 | 4,870 | 4,900 | 4,700 | 4,820 | -1.73% | 218,200 | 393億8142万 | +6.33% | 19.14 | 3.55 |
| 07/12 | 5,010 | 5,060 | 4,880 | 4,905 | -2.49% | 163,800 | 400億7591万 | +8.93% | 19.48 | 3.62 |
| 07/11 | 5,100 | 5,160 | 4,945 | 5,030 | +0.2% | 191,400 | 410億9721万 | +12.48% | 19.98 | 3.71 |
| 07/10 | 5,130 | 5,130 | 4,900 | 5,020 | -2.52% | 413,500 | 410億1550万 | +13.22% | 19.94 | 3.7 |
| 07/07 | 5,300 | 5,410 | 5,050 | 5,150 | -4.1% | 454,800 | 420億7766万 | +17.26% | 20.46 | 3.8 |
| 07/06 | 5,070 | 5,580 | 5,040 | 5,370 | +4.07% | 1,853,200 | 438億7515万 | +23.7% | 21.33 | 3.96 |
| 07/05 | 4,805 | 5,160 | 4,680 | 5,160 | +15.82% | 1,236,500 | 421億5936万 | +20.62% | 20.5 | 3.8 |
| 07/04 | 4,440 | 4,470 | 4,280 | 4,455 | +1.71% | 366,400 | 363億9922万 | +5.52% | 17.7 | 3.28 |
| 07/03 | 4,405 | 4,475 | 4,350 | 4,380 | +1.27% | 196,200 | 357億8643万 | +4.31% | 17.4 | 3.23 |
| 06/30 | 4,350 | 4,350 | 4,240 | 4,325 | -0.12% | 83,200 | 353億3706万 | +3.62% | 17.18 | 3.19 |
| 06/29 | 4,285 | 4,385 | 4,275 | 4,330 | +2.12% | 101,400 | 353億7791万 | +4.21% | 17.2 | 3.19 |
| 06/28 | 4,230 | 4,265 | 4,140 | 4,240 | +1.44% | 101,200 | 346億4258万 | +2.49% | 16.84 | 3.13 |
| 06/27 | 4,140 | 4,225 | 4,105 | 4,180 | 0% | 87,300 | 341億5235万 | +1.43% | 16.6 | 3.08 |
| 06/26 | 4,260 | 4,275 | 4,165 | 4,180 | -3.8% | 147,000 | 341億5235万 | +1.88% | 16.6 | 3.08 |
| 06/23 | 4,520 | 4,530 | 4,285 | 4,345 | -2.36% | 146,700 | 355億47万 | +6.31% | 17.26 | 3.2 |
| 06/22 | 4,455 | 4,600 | 4,405 | 4,450 | -0.11% | 127,300 | 363億5836万 | +9.63% | 17.68 | 3.28 |
| 06/21 | 4,350 | 4,470 | 4,320 | 4,455 | +0.91% | 87,300 | 363億9922万 | +10.74% | 17.7 | 3.28 |
| 06/20 | 4,490 | 4,490 | 4,305 | 4,415 | -0.23% | 145,700 | 360億7240万 | +10.71% | 17.54 | 3.25 |
| 06/19 | 4,555 | 4,580 | 4,380 | 4,425 | -3.38% | 159,800 | 361億5410万 | +11.83% | 17.58 | 3.26 |
| 06/16 | 4,265 | 4,645 | 4,240 | 4,580 | +7.39% | 283,300 | 374億2052万 | +16.72% | 18.19 | 3.38 |
| 06/15 | 4,140 | 4,300 | 4,115 | 4,265 | +2.03% | 106,200 | 348億4684万 | +9.81% | 16.94 | 3.14 |
| 06/14 | 4,330 | 4,330 | 4,165 | 4,180 | -2.68% | 117,600 | 341億5235万 | +8.35% | 16.6 | 3.08 |
| 06/13 | 4,330 | 4,330 | 4,230 | 4,295 | +0.47% | 119,400 | 350億9195万 | +11.94% | 17.06 | 3.17 |
| 06/12 | 4,160 | 4,305 | 4,125 | 4,275 | +4.52% | 141,700 | 349億2854万 | +12.12% | 16.98 | 3.15 |
| 06/09 | 4,065 | 4,140 | 4,050 | 4,090 | +0.62% | 54,300 | 334億1701万 | +7.92% | 16.25 | 3.01 |
| 06/08 | 4,135 | 4,220 | 3,975 | 4,065 | -1.69% | 112,900 | 332億1275万 | +7.8% | 16.15 | 3 |
| 06/07 | 4,100 | 4,155 | 4,040 | 4,135 | +1.1% | 104,300 | 337億8468万 | +10.18% | 16.42 | 3.05 |
| 06/06 | 3,955 | 4,090 | 3,915 | 4,090 | +3.41% | 98,100 | 334億1701万 | +9.5% | 16.25 | 3.01 |
| 06/05 | 3,950 | 3,975 | 3,890 | 3,955 | +1.8% | 88,700 | 323億1401万 | +6.4% | 15.71 | 2.92 |
| 06/02 | 3,805 | 3,885 | 3,740 | 3,885 | +2.37% | 76,300 | 317億4208万 | +4.86% | 15.43 | 2.86 |
| 06/01 | 3,730 | 3,845 | 3,685 | 3,795 | +0.8% | 81,600 | 309億5399万 | +2.62% | 15.05 | 2.79 |
| 05/31 | 3,880 | 3,880 | 3,745 | 3,765 | -2.96% | 87,200 | 307億929万 | +1.84% | 14.93 | 3.21 |
| 05/30 | 3,825 | 3,880 | 3,730 | 3,880 | +3.33% | 73,500 | 316億4729万 | +4.92% | 15.38 | 3.31 |
| 05/29 | 3,900 | 3,900 | 3,730 | 3,755 | -2.59% | 97,800 | 306億2773万 | +1.57% | 14.88 | 3.2 |
| 05/26 | 3,860 | 3,925 | 3,835 | 3,855 | -0.13% | 80,400 | 314億4338万 | +4.16% | 15.28 | 3.29 |
| 05/25 | 3,840 | 3,890 | 3,795 | 3,860 | +0.52% | 55,700 | 314億8416万 | +4.16% | 15.3 | 3.29 |
| 05/24 | 3,770 | 3,885 | 3,770 | 3,840 | +2.54% | 81,000 | 313億2103万 | +3.48% | 15.22 | 3.27 |
| 05/23 | 3,835 | 3,930 | 3,700 | 3,745 | -0.66% | 157,100 | 305億4616万 | +0.73% | 14.84 | 3.19 |
| 05/22 | 3,675 | 3,780 | 3,620 | 3,770 | +3.01% | 88,100 | 307億5008万 | +1.1% | 14.94 | 3.22 |
| 05/19 | 3,525 | 3,675 | 3,475 | 3,660 | +3.68% | 96,200 | 298億5286万 | -2.03% | 14.5 | 3.12 |
| 05/18 | 3,625 | 3,625 | 3,525 | 3,530 | -1.94% | 89,200 | 287億9251万 | -5.64% | 13.99 | 3.01 |
| 05/17 | 3,625 | 3,630 | 3,565 | 3,600 | -0.69% | 76,000 | 293億6347万 | -4.03% | 14.27 | 3.07 |
| 05/16 | 3,645 | 3,660 | 3,590 | 3,625 | +0.83% | 28,500 | 295億6738万 | -3.69% | 14.37 | 3.09 |
| 05/15 | 3,620 | 3,640 | 3,590 | 3,595 | +0.14% | 37,900 | 293億2268万 | -4.79% | 14.25 | 3.07 |
| 05/12 | 3,605 | 3,635 | 3,590 | 3,590 | -0.55% | 24,600 | 292億8190万 | -5.45% | 14.23 | 3.06 |
| 05/11 | 3,675 | 3,700 | 3,605 | 3,610 | -1.23% | 48,200 | 294億4503万 | -5.42% | 14.31 | 3.08 |
| 05/10 | 3,695 | 3,710 | 3,645 | 3,655 | -1.08% | 32,300 | 298億1208万 | -4.62% | 14.48 | 3.12 |
| 05/09 | 3,700 | 3,745 | 3,685 | 3,695 | 0% | 30,500 | 301億3834万 | -3.8% | 14.64 | 3.15 |
| 05/08 | 3,625 | 3,700 | 3,625 | 3,695 | +1.93% | 41,500 | 301億3834万 | -3.98% | 14.64 | 3.15 |
| 05/02 | 3,575 | 3,645 | 3,540 | 3,625 | +0.28% | 58,400 | 295億6738万 | -5.99% | 14.37 | 3.09 |
| 05/01 | 3,700 | 3,715 | 3,590 | 3,615 | -1.77% | 78,800 | 294億8581万 | -6.42% | 14.33 | 3.08 |
| 04/28 | 3,645 | 3,685 | 3,595 | 3,680 | +0.96% | 82,500 | 300億1599万 | -5.03% | 14.58 | 3.14 |
| 04/27 | 3,625 | 3,680 | 3,585 | 3,645 | -0.41% | 93,800 | 297億3051万 | -6.11% | 14.45 | 3.11 |
| 04/26 | 3,660 | 3,705 | 3,640 | 3,660 | -1.21% | 91,000 | 298億5286万 | -5.96% | 14.5 | 3.12 |
| 04/25 | 3,830 | 3,835 | 3,690 | 3,705 | -1.46% | 93,800 | 302億1990万 | -5.07% | 14.68 | 3.16 |
| 04/24 | 3,775 | 3,795 | 3,720 | 3,760 | -1.31% | 84,600 | 306億6851万 | -3.76% | 14.9 | 3.21 |
| 04/21 | 3,840 | 3,855 | 3,775 | 3,810 | -0.78% | 103,500 | 310億7634万 | -2.63% | 15.1 | 3.25 |
| 04/20 | 3,865 | 3,925 | 3,840 | 3,840 | -0.78% | 70,200 | 313億2103万 | -1.84% | 15.22 | 3.27 |
| 04/19 | 3,955 | 3,955 | 3,855 | 3,870 | -2.27% | 74,600 | 315億6573万 | -0.97% | 15.34 | 3.3 |
| 04/18 | 4,005 | 4,040 | 3,950 | 3,960 | -1% | 44,800 | 322億9981万 | +1.43% | 15.69 | 3.38 |
| 04/17 | 4,010 | 4,010 | 3,935 | 4,000 | 0% | 60,000 | 326億2608万 | +2.56% | 15.85 | 3.41 |
| 04/14 | 4,025 | 4,090 | 4,000 | 4,000 | -0.62% | 88,700 | 326億2608万 | +2.67% | 15.85 | 3.41 |
| 04/13 | 3,940 | 4,045 | 3,930 | 4,025 | +2.16% | 97,000 | 328億2999万 | +3.28% | 15.95 | 3.43 |
| 04/12 | 3,785 | 4,050 | 3,775 | 3,940 | +3.68% | 239,400 | 321億3668万 | +1.1% | 15.61 | 3.36 |
| 04/11 | 3,830 | 3,840 | 3,755 | 3,800 | +0.93% | 111,600 | 309億9477万 | -2.71% | 15.06 | 3.24 |
| 04/10 | 3,960 | 4,080 | 3,755 | 3,765 | -4.44% | 320,200 | 307億929万 | -3.91% | 14.92 | 3.21 |
| 04/07 | 3,950 | 3,950 | 3,790 | 3,940 | +0.51% | 271,500 | 321億3668万 | +0.23% | 15.61 | 3.36 |
| 04/06 | 4,090 | 4,095 | 3,915 | 3,920 | -4.62% | 291,600 | 319億7355万 | -0.46% | 15.54 | 3.34 |
| 04/05 | 4,160 | 4,420 | 4,075 | 4,110 | +0.24% | 675,100 | 335億2329万 | +4.13% | 16.29 | 3.5 |
| 04/04 | 4,450 | 4,455 | 4,035 | 4,100 | +2.76% | 908,700 | 334億4173万 | +3.69% | 16.25 | 3.5 |
| 04/03 | 3,925 | 4,010 | 3,910 | 3,990 | +2.84% | 176,800 | 325億4451万 | +0.86% | 15.81 | 3.4 |
| 03/31 | 3,925 | 3,945 | 3,840 | 3,880 | +0.13% | 51,900 | 316億4729万 | -2.12% | 15.38 | 3.31 |
| 03/30 | 3,935 | 3,950 | 3,840 | 3,875 | -0.13% | 50,500 | 316億651万 | -2.44% | 15.36 | 3.3 |
| 03/29 | 3,800 | 3,880 | 3,785 | 3,880 | +1.84% | 37,400 | 316億4729万 | -2.51% | 15.38 | 3.31 |
| 03/28 | 3,910 | 4,000 | 3,810 | 3,810 | -2.56% | 74,600 | 310億7634万 | -4.54% | 15.1 | 3.25 |
| 03/27 | 3,880 | 3,935 | 3,825 | 3,910 | +1.56% | 42,000 | 318億9199万 | -2.27% | 15.5 | 3.33 |
| 03/24 | 3,870 | 3,870 | 3,785 | 3,850 | -1.03% | 45,200 | 314億260万 | -3.94% | 15.26 | 3.28 |
| 03/23 | 3,905 | 3,905 | 3,815 | 3,890 | -1.39% | 43,300 | 317億2886万 | -3.21% | 15.42 | 3.32 |
| 03/22 | 3,875 | 3,980 | 3,875 | 3,945 | +3.68% | 79,400 | 321億7747万 | -2.06% | 15.63 | 3.36 |
| 03/20 | 3,895 | 3,895 | 3,785 | 3,805 | -2.69% | 49,600 | 310億3555万 | -5.7% | 15.08 | 3.24 |
| 03/17 | 3,850 | 3,910 | 3,800 | 3,910 | +3.44% | 66,300 | 318億9199万 | -3.46% | 15.5 | 3.33 |
| 03/16 | 3,680 | 3,785 | 3,650 | 3,780 | +0.8% | 84,700 | 308億3164万 | -7.03% | 14.98 | 3.22 |
| 03/15 | 3,865 | 3,910 | 3,745 | 3,750 | -0.27% | 74,200 | 305億8695万 | -8.22% | 14.86 | 3.2 |
| 03/14 | 3,785 | 3,925 | 3,730 | 3,760 | -2.46% | 101,800 | 306億6851万 | -8.45% | 14.9 | 3.21 |
| 03/13 | 3,775 | 3,855 | 3,700 | 3,855 | -1.53% | 204,300 | 314億4338万 | -6.64% | 15.28 | 3.29 |
| 03/10 | 4,000 | 4,000 | 3,880 | 3,915 | -2.85% | 183,300 | 319億3277万 | -5.46% | 15.52 | 3.34 |
| 03/09 | 4,030 | 4,065 | 3,925 | 4,030 | +0.12% | 220,500 | 328億7077万 | -3.01% | 15.97 | 3.44 |
| 03/08 | 4,175 | 4,175 | 4,010 | 4,025 | -3.36% | 177,800 | 328億2999万 | -3.45% | 15.95 | 3.43 |
| 03/07 | 4,130 | 4,220 | 4,095 | 4,165 | +1.83% | 115,300 | 339億7190万 | -0.24% | 16.51 | 3.55 |
| 03/06 | 4,150 | 4,210 | 4,070 | 4,090 | -0.24% | 76,200 | 333億6016万 | -1.89% | 16.21 | 3.49 |
| 03/03 | 4,110 | 4,140 | 4,050 | 4,100 | 0% | 63,000 | 334億4173万 | -1.63% | 16.25 | 3.5 |
| 03/02 | 4,100 | 4,145 | 4,065 | 4,100 | -1.44% | 55,700 | 334億4173万 | -1.7% | 16.25 | 3.5 |
| 03/01 | 4,300 | 4,300 | 4,130 | 4,160 | -2.69% | 62,700 | 339億3112万 | -0.29% | 16.49 | 3.55 |
| 02/28 | 4,145 | 4,280 | 4,145 | 4,275 | +3.14% | 80,900 | 348億6912万 | +2.54% | 16.94 | 3.65 |
| 02/27 | 4,175 | 4,190 | 4,110 | 4,145 | -1.19% | 53,000 | 338億877万 | -0.43% | 16.43 | 3.53 |
| 02/24 | 4,100 | 4,260 | 4,090 | 4,195 | +2.69% | 105,500 | 342億1660万 | +0.7% | 16.62 | 3.58 |
