PBR
2023/01/04～2023/05/31
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 |
| 05/31 | 1,966 | 1,967 | 1,965 | 1,966 | +0.05% | 246,500 | 983億 | +19.15% | 15.77 | 3.44 |
| 05/30 | 1,965 | 1,966 | 1,964 | 1,965 | +0.05% | 271,000 | 982億5000万 | +21.15% | 15.76 | 3.44 |
| 05/29 | 1,964 | 1,965 | 1,963 | 1,964 | +0.05% | 356,100 | 982億 | +23.13% | 15.75 | 3.43 |
| 05/26 | 1,963 | 1,965 | 1,962 | 1,963 | +0.05% | 239,700 | 981億5000万 | +25.19% | 15.74 | 3.43 |
| 05/25 | 1,961 | 1,964 | 1,961 | 1,962 | +0.05% | 467,800 | 981億 | +27.32% | 15.73 | 3.43 |
| 05/24 | 1,961 | 1,962 | 1,961 | 1,961 | 0% | 174,600 | 980億5000万 | +29.52% | 15.73 | 3.43 |
| 05/23 | 1,961 | 1,962 | 1,961 | 1,961 | 0% | 191,300 | 980億5000万 | +31.97% | 15.73 | 3.43 |
| 05/22 | 1,961 | 1,962 | 1,961 | 1,961 | 0% | 392,200 | 980億5000万 | +34.41% | 15.73 | 3.43 |
| 05/19 | 1,961 | 1,962 | 1,961 | 1,961 | 0% | 456,500 | 980億5000万 | +37.04% | 15.73 | 3.43 |
| 05/18 | 1,961 | 1,962 | 1,960 | 1,961 | 0% | 427,900 | 980億5000万 | +39.77% | 15.73 | 3.43 |
| 05/17 | 1,961 | 1,962 | 1,960 | 1,961 | 0% | 803,500 | 980億5000万 | +42.62% | 15.73 | 3.43 |
| 05/16 | 1,960 | 1,962 | 1,959 | 1,961 | -0.05% | 1,146,200 | 980億5000万 | +45.58% | 15.73 | 3.43 |
| 05/15 | 1,970 | 1,970 | 1,955 | 1,962 | +23.79% | 2,217,000 | 981億 | +48.75% | 15.73 | 3.43 |
| 05/12 | 1,585 | 1,585 | 1,585 | 1,585 | +23.35% | 52,700 | 792億5000万 | +22.87% | 12.71 | 2.77 |
| 05/11 | 1,292 | 1,295 | 1,278 | 1,285 | +0.16% | 138,900 | 642億5000万 | +0.55% | 10.31 | 2.25 |
| 05/10 | 1,276 | 1,285 | 1,275 | 1,283 | +0.55% | 97,700 | 641億5000万 | +0.39% | 10.29 | 2.24 |
| 05/09 | 1,293 | 1,293 | 1,275 | 1,276 | -1.16% | 125,600 | 638億 | -0.08% | 10.23 | 2.23 |
| 05/08 | 1,274 | 1,291 | 1,272 | 1,291 | +1.73% | 116,400 | 645億5000万 | +1.1% | 10.35 | 2.26 |
| 05/02 | 1,288 | 1,293 | 1,267 | 1,269 | -2.68% | 183,400 | 634億5000万 | -0.63% | 10.18 | 2.22 |
| 05/01 | 1,306 | 1,318 | 1,303 | 1,304 | +0.31% | 76,700 | 652億 | +2.03% | 10.46 | 2.28 |
| 04/28 | 1,290 | 1,300 | 1,287 | 1,300 | +1.09% | 97,200 | 650億 | +1.72% | 10.43 | 2.27 |
| 04/27 | 1,289 | 1,291 | 1,279 | 1,286 | +0.08% | 79,400 | 643億 | +0.7% | 10.31 | 2.25 |
| 04/26 | 1,275 | 1,287 | 1,273 | 1,285 | -0.16% | 57,600 | 642億5000万 | +0.55% | 10.31 | 2.25 |
| 04/25 | 1,289 | 1,296 | 1,285 | 1,287 | +0.16% | 67,400 | 643億5000万 | +0.7% | 10.32 | 2.25 |
| 04/24 | 1,279 | 1,288 | 1,278 | 1,285 | +0.47% | 42,500 | 642億5000万 | +0.63% | 10.31 | 2.25 |
| 04/21 | 1,274 | 1,287 | 1,274 | 1,279 | 0% | 50,000 | 639億5000万 | +0.16% | 10.26 | 2.24 |
| 04/20 | 1,275 | 1,286 | 1,270 | 1,279 | -0.47% | 85,600 | 639億5000万 | +0.24% | 10.26 | 2.24 |
| 04/19 | 1,285 | 1,292 | 1,277 | 1,285 | -0.16% | 63,500 | 642億5000万 | +0.71% | 10.31 | 2.25 |
| 04/18 | 1,292 | 1,295 | 1,280 | 1,287 | -0.16% | 93,800 | 643億5000万 | +0.94% | 10.32 | 2.25 |
| 04/17 | 1,293 | 1,296 | 1,282 | 1,289 | +0.86% | 99,300 | 644億5000万 | +1.02% | 10.34 | 2.25 |
| 04/14 | 1,273 | 1,279 | 1,269 | 1,278 | +0.95% | 88,700 | 639億 | +0.08% | 10.25 | 2.23 |
| 04/13 | 1,258 | 1,266 | 1,258 | 1,266 | +0.08% | 52,600 | 633億 | -1.02% | 10.15 | 2.21 |
| 04/12 | 1,271 | 1,271 | 1,258 | 1,265 | -0.16% | 68,000 | 632億5000万 | -1.33% | 10.14 | 2.21 |
| 04/11 | 1,270 | 1,270 | 1,259 | 1,267 | +0.24% | 74,400 | 633億5000万 | -1.4% | 10.16 | 2.21 |
| 04/10 | 1,270 | 1,274 | 1,261 | 1,264 | -0.24% | 51,700 | 632億 | -1.79% | 10.14 | 2.21 |
| 04/07 | 1,254 | 1,267 | 1,252 | 1,267 | +1.85% | 81,600 | 633億5000万 | -1.78% | 10.16 | 2.21 |
| 04/06 | 1,252 | 1,255 | 1,240 | 1,244 | -0.88% | 107,400 | 622億 | -3.72% | 9.98 | 2.17 |
| 04/05 | 1,265 | 1,266 | 1,254 | 1,255 | -1.26% | 107,100 | 627億5000万 | -3.09% | 10.06 | 2.19 |
| 04/04 | 1,275 | 1,276 | 1,263 | 1,271 | -0.47% | 94,800 | 635億5000万 | -2% | 10.19 | 2.22 |
| 04/03 | 1,283 | 1,288 | 1,275 | 1,277 | +0.16% | 89,400 | 638億5000万 | -1.62% | 10.24 | 2.23 |
| 03/31 | 1,280 | 1,286 | 1,267 | 1,275 | +0.08% | 78,400 | 637億5000万 | -1.77% | 10.83 | 2.2 |
| 03/30 | 1,273 | 1,282 | 1,269 | 1,274 | -1.55% | 141,900 | 637億 | -1.85% | 10.82 | 2.2 |
| 03/29 | 1,287 | 1,294 | 1,287 | 1,294 | +0.62% | 92,800 | 647億 | -0.31% | 10.99 | 2.24 |
| 03/28 | 1,299 | 1,299 | 1,285 | 1,286 | -0.69% | 109,400 | 643億 | -0.92% | 10.93 | 2.22 |
| 03/27 | 1,302 | 1,303 | 1,291 | 1,295 | +0.08% | 74,500 | 647億5000万 | -0.23% | 11 | 2.24 |
| 03/24 | 1,301 | 1,304 | 1,286 | 1,294 | -0.92% | 85,700 | 647億 | -0.23% | 10.99 | 2.24 |
| 03/23 | 1,283 | 1,306 | 1,282 | 1,306 | +1.48% | 103,500 | 653億 | +0.77% | 11.1 | 2.26 |
| 03/22 | 1,281 | 1,291 | 1,271 | 1,287 | +2.47% | 83,200 | 643億5000万 | -0.54% | 10.93 | 2.22 |
| 03/20 | 1,265 | 1,274 | 1,256 | 1,256 | -1.57% | 90,100 | 628億 | -2.79% | 10.67 | 2.17 |
| 03/17 | 1,276 | 1,281 | 1,267 | 1,276 | +1.43% | 67,900 | 638億 | -1.24% | 10.84 | 2.21 |
| 03/16 | 1,259 | 1,261 | 1,237 | 1,258 | -1.49% | 155,200 | 629億 | -2.63% | 10.69 | 2.17 |
| 03/15 | 1,275 | 1,284 | 1,272 | 1,277 | +0.24% | 105,500 | 638億5000万 | -1.16% | 10.85 | 2.21 |
| 03/14 | 1,294 | 1,296 | 1,269 | 1,274 | -2.3% | 96,600 | 637億 | -1.24% | 10.82 | 2.2 |
| 03/13 | 1,310 | 1,311 | 1,288 | 1,304 | -1.14% | 105,400 | 652億 | +1.16% | 11.08 | 2.25 |
| 03/10 | 1,321 | 1,328 | 1,316 | 1,319 | -1.2% | 100,200 | 659億5000万 | +2.49% | 11.21 | 2.28 |
| 03/09 | 1,343 | 1,343 | 1,334 | 1,335 | 0% | 57,600 | 667億5000万 | +3.97% | 11.34 | 2.31 |
| 03/08 | 1,327 | 1,337 | 1,325 | 1,335 | +0.6% | 62,600 | 667億5000万 | +4.3% | 11.34 | 2.31 |
| 03/07 | 1,324 | 1,335 | 1,324 | 1,327 | -0.08% | 56,300 | 663億5000万 | +3.92% | 11.27 | 2.29 |
| 03/06 | 1,342 | 1,342 | 1,324 | 1,328 | -0.23% | 84,400 | 664億 | +4.24% | 11.28 | 2.3 |
| 03/03 | 1,332 | 1,344 | 1,328 | 1,331 | +0.23% | 106,700 | 665億5000万 | +4.72% | 11.31 | 2.3 |
| 03/02 | 1,336 | 1,336 | 1,323 | 1,328 | +0.91% | 96,000 | 664億 | +4.81% | 11.28 | 2.3 |
| 03/01 | 1,306 | 1,318 | 1,305 | 1,316 | +1.7% | 172,200 | 658億 | +4.11% | 11.18 | 2.27 |
| 02/28 | 1,298 | 1,300 | 1,293 | 1,294 | +0.08% | 81,500 | 647億 | +2.54% | 10.99 | 2.24 |
| 02/27 | 1,290 | 1,298 | 1,286 | 1,293 | +0.62% | 89,300 | 646億5000万 | +2.62% | 10.99 | 2.23 |
| 02/24 | 1,282 | 1,287 | 1,277 | 1,285 | +0.47% | 72,000 | 642億5000万 | +2.15% | 10.92 | 2.22 |
| 02/22 | 1,269 | 1,282 | 1,266 | 1,279 | +0.08% | 76,700 | 639億5000万 | +1.91% | 10.87 | 2.21 |
| 02/21 | 1,290 | 1,290 | 1,275 | 1,278 | -0.78% | 67,700 | 639億 | +2% | 10.86 | 2.21 |
| 02/20 | 1,280 | 1,290 | 1,277 | 1,288 | +0.94% | 83,900 | 644億 | +2.96% | 10.94 | 2.23 |
| 02/17 | 1,270 | 1,276 | 1,264 | 1,276 | +0.08% | 103,400 | 638億 | +2.16% | 10.84 | 2.21 |
| 02/16 | 1,270 | 1,277 | 1,266 | 1,275 | +0.71% | 73,900 | 637億5000万 | +2.16% | 10.83 | 2.2 |
| 02/15 | 1,260 | 1,271 | 1,258 | 1,266 | +1.04% | 125,700 | 633億 | +1.52% | 10.76 | 2.19 |
| 02/14 | 1,251 | 1,257 | 1,246 | 1,253 | +0.4% | 69,900 | 626億5000万 | +0.56% | 10.65 | 2.17 |
| 02/13 | 1,255 | 1,259 | 1,243 | 1,248 | -1.42% | 114,500 | 624億 | +0.24% | 10.6 | 2.16 |
| 02/10 | 1,257 | 1,266 | 1,253 | 1,266 | +0.56% | 57,100 | 633億 | +1.69% | 10.76 | 2.19 |
| 02/09 | 1,248 | 1,261 | 1,246 | 1,259 | +0.4% | 85,500 | 629億5000万 | +1.12% | 10.7 | 2.18 |
| 02/08 | 1,253 | 1,257 | 1,246 | 1,254 | +0.48% | 57,900 | 627億 | +0.8% | 10.65 | 2.17 |
| 02/07 | 1,251 | 1,255 | 1,248 | 1,248 | -0.16% | 60,800 | 624億 | +0.32% | 10.6 | 2.16 |
| 02/06 | 1,247 | 1,252 | 1,242 | 1,250 | +0.89% | 49,500 | 625億 | +0.48% | 10.62 | 2.16 |
| 02/03 | 1,245 | 1,245 | 1,231 | 1,239 | -0.48% | 109,100 | 619億5000万 | -0.4% | 10.53 | 2.14 |
| 02/02 | 1,252 | 1,253 | 1,245 | 1,245 | 0% | 43,800 | 622億5000万 | +0.08% | 10.58 | 2.15 |
| 02/01 | 1,253 | 1,255 | 1,242 | 1,245 | -0.64% | 88,900 | 622億5000万 | +0.16% | 10.58 | 2.15 |
| 01/31 | 1,248 | 1,261 | 1,246 | 1,253 | +0.4% | 92,400 | 626億5000万 | +0.8% | 10.65 | 2.17 |
| 01/30 | 1,250 | 1,256 | 1,242 | 1,248 | 0% | 140,500 | 624億 | +0.48% | 10.6 | 2.16 |
| 01/27 | 1,256 | 1,258 | 1,246 | 1,248 | -0.4% | 100,700 | 624億 | +0.56% | 10.6 | 2.16 |
| 01/26 | 1,254 | 1,257 | 1,250 | 1,253 | +0.16% | 51,700 | 626億5000万 | +1.05% | 10.65 | 2.17 |
| 01/25 | 1,250 | 1,254 | 1,245 | 1,251 | -0.16% | 63,900 | 625億5000万 | +0.89% | 10.63 | 2.16 |
| 01/24 | 1,256 | 1,256 | 1,247 | 1,253 | +0.64% | 63,600 | 626億5000万 | +1.05% | 10.65 | 2.17 |
| 01/23 | 1,244 | 1,256 | 1,243 | 1,245 | +0.73% | 64,700 | 622億5000万 | +0.4% | 10.58 | 2.15 |
| 01/20 | 1,229 | 1,240 | 1,227 | 1,236 | +0.73% | 68,600 | 618億 | -0.32% | 10.5 | 2.14 |
| 01/19 | 1,229 | 1,230 | 1,223 | 1,227 | -0.16% | 50,800 | 613億5000万 | -1.05% | 10.42 | 2.12 |
| 01/18 | 1,223 | 1,240 | 1,222 | 1,229 | +0.41% | 71,400 | 614億5000万 | -0.97% | 10.44 | 2.12 |
| 01/17 | 1,227 | 1,229 | 1,218 | 1,224 | -0.33% | 99,100 | 612億 | -1.29% | 10.4 | 2.12 |
| 01/16 | 1,246 | 1,251 | 1,226 | 1,228 | -2.23% | 154,800 | 614億 | -0.97% | 10.43 | 2.12 |
| 01/13 | 1,242 | 1,259 | 1,242 | 1,256 | +0.64% | 51,900 | 628億 | +1.37% | 10.67 | 2.17 |
| 01/12 | 1,247 | 1,250 | 1,240 | 1,248 | +0.4% | 35,800 | 624億 | +0.81% | 10.6 | 2.16 |
| 01/11 | 1,248 | 1,251 | 1,241 | 1,243 | +0.65% | 46,500 | 621億5000万 | +0.49% | 10.56 | 2.15 |
| 01/10 | 1,251 | 1,252 | 1,233 | 1,235 | -0.48% | 70,000 | 617億5000万 | -0.24% | 10.49 | 2.13 |
| 01/06 | 1,255 | 1,255 | 1,238 | 1,241 | -1.12% | 81,400 | 620億5000万 | +0.24% | 10.54 | 2.15 |
| 01/05 | 1,261 | 1,266 | 1,252 | 1,255 | -0.16% | 67,800 | 627億5000万 | +1.37% | 10.66 | 2.17 |
| 01/04 | 1,243 | 1,270 | 1,240 | 1,257 | +1.13% | 105,700 | 628億5000万 | +1.45% | 10.68 | 2.17 |
