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 | 2,154 | 2,215 | 2,154 | 2,205 | +1.01% | 66,100 | 507億3484万 | -0.81% | 16.76 | 3.46 |
| 02/27 | 2,189 | 2,220 | 2,166 | 2,183 | -0.41% | 72,700 | 502億2864万 | -1.67% | 16.6 | 3.43 |
| 02/24 | 2,187 | 2,192 | 2,150 | 2,192 | +0.23% | 71,600 | 504億3572万 | -1.13% | 16.67 | 3.44 |
| 02/22 | 2,182 | 2,198 | 2,160 | 2,187 | -1.97% | 56,400 | 503億2068万 | -1.13% | 16.63 | 3.43 |
| 02/21 | 2,272 | 2,272 | 2,231 | 2,231 | -1.63% | 38,900 | 513億3307万 | +1.09% | 16.96 | 3.5 |
| 02/20 | 2,283 | 2,283 | 2,262 | 2,268 | -0.13% | 31,400 | 521億8441万 | +3.14% | 17.24 | 3.56 |
| 02/17 | 2,260 | 2,286 | 2,258 | 2,271 | -0.79% | 27,800 | 522億5343万 | +3.79% | 17.27 | 3.56 |
| 02/16 | 2,270 | 2,292 | 2,268 | 2,289 | +1.91% | 50,200 | 526億6760万 | +5.05% | 17.4 | 3.59 |
| 02/15 | 2,268 | 2,281 | 2,246 | 2,246 | -0.97% | 45,700 | 516億7821万 | +3.6% | 17.08 | 3.53 |
| 02/14 | 2,252 | 2,275 | 2,235 | 2,268 | +2.02% | 75,200 | 521億8441万 | +5.15% | 17.24 | 3.56 |
| 02/13 | 2,277 | 2,277 | 2,207 | 2,223 | -1.55% | 46,300 | 511億4900万 | +3.73% | 16.9 | 3.49 |
| 02/10 | 2,250 | 2,290 | 2,221 | 2,258 | +0.36% | 109,500 | 519億5432万 | +5.96% | 17.17 | 3.54 |
| 02/09 | 2,250 | 2,272 | 2,244 | 2,250 | -1.01% | 43,900 | 517億7025万 | +6.33% | 17.11 | 3.53 |
| 02/08 | 2,278 | 2,279 | 2,234 | 2,273 | -0.22% | 47,600 | 522億9945万 | +8.19% | 17.28 | 3.57 |
| 02/07 | 2,269 | 2,281 | 2,258 | 2,278 | +0.35% | 70,900 | 524億1450万 | +9.1% | 17.32 | 3.58 |
| 02/06 | 2,249 | 2,277 | 2,205 | 2,270 | +1.79% | 113,000 | 522億3043万 | +9.4% | 17.26 | 3.56 |
| 02/03 | 2,228 | 2,244 | 2,221 | 2,230 | +0.54% | 54,200 | 513億1007万 | +8.15% | 16.95 | 3.5 |
| 02/02 | 2,195 | 2,226 | 2,192 | 2,218 | +1.6% | 94,900 | 510億3396万 | +8.04% | 16.86 | 3.48 |
| 02/01 | 2,180 | 2,203 | 2,168 | 2,183 | +0.14% | 81,000 | 502億2864万 | +6.9% | 16.6 | 3.43 |
| 01/31 | 2,180 | 2,181 | 2,136 | 2,180 | +0.23% | 60,600 | 501億5962万 | +7.28% | 16.57 | 3.42 |
| 01/30 | 2,156 | 2,197 | 2,148 | 2,175 | +0.97% | 91,400 | 500億4457万 | +7.35% | 16.54 | 3.41 |
| 01/27 | 2,189 | 2,201 | 2,137 | 2,154 | -0.78% | 79,200 | 495億6138万 | +6.69% | 16.38 | 3.38 |
| 01/26 | 2,179 | 2,197 | 2,154 | 2,171 | -0.28% | 89,400 | 499億5253万 | +7.85% | 16.51 | 3.41 |
| 01/25 | 2,179 | 2,200 | 2,150 | 2,177 | -0.5% | 130,000 | 500億9059万 | +8.42% | 16.55 | 3.42 |
| 01/24 | 2,151 | 2,191 | 2,146 | 2,188 | +2.48% | 152,300 | 503億4369万 | +9.24% | 16.64 | 3.43 |
| 01/23 | 2,132 | 2,145 | 2,112 | 2,135 | +1.18% | 84,400 | 491億2421万 | +6.96% | 16.23 | 3.35 |
| 01/20 | 2,085 | 2,115 | 2,070 | 2,110 | +1.93% | 66,600 | 485億4899万 | +5.92% | 16.04 | 3.31 |
| 01/19 | 2,055 | 2,088 | 2,035 | 2,070 | 0% | 78,200 | 476億2863万 | +4.18% | 15.74 | 3.25 |
| 01/18 | 2,025 | 2,093 | 2,025 | 2,070 | +2.37% | 103,400 | 476億2863万 | +4.33% | 15.74 | 3.25 |
| 01/17 | 1,981 | 2,025 | 1,970 | 2,022 | +0.95% | 87,300 | 465億2419万 | +2.12% | 15.37 | 3.17 |
| 01/16 | 2,020 | 2,030 | 1,990 | 2,003 | -2.05% | 123,800 | 460億8702万 | +1.37% | 15.23 | 3.14 |
| 01/13 | 2,006 | 2,099 | 2,006 | 2,045 | +1.94% | 192,500 | 470億5340万 | +3.65% | 15.55 | 3.21 |
| 01/12 | 2,010 | 2,047 | 2,000 | 2,006 | +1.83% | 249,300 | 461億5605万 | +1.93% | 15.25 | 3.15 |
| 01/11 | 1,931 | 1,971 | 1,924 | 1,970 | +2.66% | 135,300 | 453億2773万 | +0.2% | 14.98 | 3.09 |
| 01/10 | 1,930 | 1,944 | 1,910 | 1,919 | -0.1% | 87,300 | 441億5427万 | -2.49% | 14.59 | 3.01 |
| 01/06 | 1,883 | 1,933 | 1,869 | 1,921 | +2.02% | 82,000 | 442億28万 | -2.64% | 14.61 | 3.02 |
| 01/05 | 1,870 | 1,894 | 1,842 | 1,883 | +0.97% | 102,900 | 433億2594万 | -4.85% | 14.32 | 2.96 |
| 01/04 | 1,923 | 1,923 | 1,865 | 1,865 | -4.46% | 97,900 | 429億1178万 | -6.19% | 14.18 | 2.93 |
| 2022 |
| 12/30 | 1,979 | 2,005 | 1,947 | 1,952 | -0.81% | 76,300 | 449億1356万 | -2.25% | 14.84 | 3.06 |
| 12/29 | 1,923 | 1,968 | 1,913 | 1,968 | +1.39% | 64,400 | 452億8171万 | -1.65% | 14.96 | 3.09 |
| 12/28 | 1,982 | 1,982 | 1,929 | 1,941 | -2.46% | 108,700 | 446億6046万 | -3.14% | 14.76 | 3.05 |
| 12/27 | 1,969 | 2,002 | 1,964 | 1,990 | +2.58% | 60,100 | 457億8791万 | -0.9% | 15.13 | 3.12 |
| 12/26 | 1,943 | 1,952 | 1,907 | 1,940 | -0.72% | 85,800 | 446億3746万 | -3.53% | 14.75 | 3.05 |
| 12/23 | 2,000 | 2,001 | 1,954 | 1,954 | -3.17% | 75,700 | 449億5958万 | -3.03% | 14.86 | 3.07 |
| 12/22 | 2,021 | 2,036 | 1,997 | 2,018 | +0.65% | 78,000 | 464億3216万 | -0.1% | 15.34 | 3.17 |
| 12/21 | 2,002 | 2,023 | 1,988 | 2,005 | 0% | 94,400 | 461億3304万 | -0.79% | 15.24 | 3.15 |
| 12/20 | 2,040 | 2,040 | 1,980 | 2,005 | -2.1% | 130,800 | 461億3304万 | -0.89% | 15.24 | 3.15 |
| 12/19 | 2,037 | 2,080 | 2,037 | 2,048 | 0% | 98,400 | 471億2243万 | +1.09% | 15.57 | 3.21 |
| 12/16 | 2,013 | 2,050 | 1,999 | 2,048 | +1.24% | 72,300 | 471億2243万 | +0.99% | 15.57 | 3.21 |
| 12/15 | 2,001 | 2,044 | 2,001 | 2,023 | +0.4% | 77,800 | 465億4720万 | -0.3% | 15.38 | 3.18 |
| 12/14 | 1,984 | 2,015 | 1,971 | 2,015 | +1.61% | 60,400 | 463億6313万 | -0.79% | 15.32 | 3.16 |
| 12/13 | 2,000 | 2,005 | 1,983 | 1,983 | -0.6% | 68,100 | 456億2684万 | -2.46% | 15.08 | 3.11 |
| 12/12 | 1,963 | 1,999 | 1,960 | 1,995 | +1.06% | 54,200 | 459億295万 | -1.97% | 15.17 | 3.13 |
| 12/09 | 1,930 | 1,976 | 1,925 | 1,974 | +2.33% | 64,800 | 454億1976万 | -3.05% | 15.01 | 3.1 |
| 12/08 | 1,918 | 1,932 | 1,885 | 1,929 | +0.26% | 92,600 | 443億8436万 | -5.44% | 14.67 | 3.03 |
| 12/07 | 1,912 | 1,940 | 1,908 | 1,924 | +0.05% | 58,000 | 442億6931万 | -6.01% | 14.63 | 3.02 |
| 12/06 | 1,950 | 1,950 | 1,916 | 1,923 | -1.99% | 88,000 | 442億4630万 | -6.29% | 14.62 | 3.02 |
| 12/05 | 2,006 | 2,006 | 1,939 | 1,962 | -2.97% | 149,800 | 451億4365万 | -4.62% | 14.92 | 3.08 |
| 12/02 | 2,030 | 2,033 | 2,003 | 2,022 | -1.08% | 88,500 | 465億2419万 | -1.7% | 15.37 | 3.17 |
| 12/01 | 2,086 | 2,086 | 2,039 | 2,044 | -0.68% | 73,500 | 470億3039万 | -0.68% | 15.54 | 3.21 |
| 11/30 | 2,100 | 2,112 | 2,049 | 2,058 | -2.14% | 106,700 | 473億5252万 | +0.05% | 15.65 | 3.23 |
| 11/29 | 2,089 | 2,135 | 2,062 | 2,103 | 0% | 95,600 | 483億8792万 | +2.34% | 15.99 | 3.3 |
| 11/28 | 2,060 | 2,106 | 2,055 | 2,103 | +2.14% | 84,800 | 483億8792万 | +2.49% | 15.99 | 3.3 |
| 11/25 | 2,050 | 2,075 | 2,031 | 2,059 | +0.73% | 73,700 | 473億7553万 | +0.49% | 15.65 | 3.23 |
| 11/24 | 2,056 | 2,065 | 2,040 | 2,044 | +0.2% | 94,200 | 470億3039万 | -0.15% | 15.54 | 3.21 |
| 11/22 | 2,048 | 2,060 | 1,953 | 2,040 | -0.34% | 136,800 | 469億3836万 | -0.29% | 15.51 | 3.2 |
| 11/21 | 2,073 | 2,086 | 2,036 | 2,047 | -0.34% | 57,900 | 470億9942万 | +0.2% | 15.56 | 3.21 |
| 11/18 | 2,089 | 2,090 | 2,047 | 2,054 | -0.87% | 91,200 | 472億6048万 | +0.54% | 15.62 | 3.22 |
| 11/17 | 2,029 | 2,079 | 2,029 | 2,072 | +1.87% | 70,400 | 476億7464万 | +1.57% | 15.75 | 3.25 |
| 11/16 | 2,076 | 2,098 | 2,034 | 2,034 | -1.83% | 96,600 | 468億30万 | -0.44% | 15.46 | 3.19 |
| 11/15 | 2,063 | 2,083 | 2,052 | 2,072 | +0.44% | 77,300 | 476億7464万 | +1.17% | 15.75 | 3.25 |
| 11/14 | 2,098 | 2,113 | 2,063 | 2,063 | -2.09% | 101,700 | 474億6756万 | +0.49% | 15.69 | 3.24 |
| 11/11 | 2,115 | 2,118 | 2,080 | 2,107 | +1.01% | 112,600 | 484億7996万 | +1.64% | 16.02 | 3.31 |
| 11/10 | 2,066 | 2,089 | 2,050 | 2,086 | +0.97% | 88,400 | 479億9677万 | -0.24% | 15.86 | 3.27 |
| 11/09 | 2,068 | 2,102 | 2,064 | 2,066 | +0.15% | 84,900 | 475億3659万 | -2.09% | 15.71 | 3.24 |
| 11/08 | 2,040 | 2,088 | 2,040 | 2,063 | +1.18% | 102,600 | 474億6756万 | -2.92% | 15.69 | 3.24 |
| 11/07 | 2,015 | 2,051 | 2,014 | 2,039 | +0.84% | 80,700 | 469億1535万 | -4.81% | 15.5 | 3.2 |
| 11/04 | 2,053 | 2,067 | 2,019 | 2,022 | -2.41% | 96,400 | 465億2419万 | -6.39% | 15.37 | 3.17 |
| 11/02 | 2,070 | 2,110 | 2,067 | 2,072 | -0.77% | 153,500 | 476億7464万 | -4.78% | 15.75 | 3.25 |
| 11/01 | 2,049 | 2,089 | 2,047 | 2,088 | +2.1% | 100,300 | 480億4279万 | -4.74% | 15.88 | 3.28 |
| 10/31 | 2,063 | 2,075 | 2,041 | 2,045 | -0.34% | 119,700 | 470億5340万 | -7.26% | 15.55 | 3.21 |
| 10/28 | 2,030 | 2,063 | 2,020 | 2,052 | +3.53% | 223,500 | 472億1446万 | -7.61% | 15.6 | 3.22 |
| 10/27 | 2,014 | 2,023 | 1,982 | 1,982 | -2.12% | 103,100 | 456億383万 | -11.48% | 15.07 | 3.11 |
| 10/26 | 2,036 | 2,058 | 2,020 | 2,025 | +0.3% | 86,500 | 465億9322万 | -10.36% | 15.4 | 3.18 |
| 10/25 | 2,024 | 2,031 | 1,990 | 2,019 | +0.35% | 119,500 | 464億5517万 | -11.29% | 15.35 | 3.17 |
| 10/24 | 2,062 | 2,089 | 2,012 | 2,012 | -1.03% | 139,400 | 462億9410万 | -12.45% | 15.3 | 3.16 |
| 10/21 | 2,013 | 2,047 | 2,007 | 2,033 | +0.74% | 71,500 | 467億7729万 | -12.3% | 15.46 | 3.19 |
| 10/20 | 2,023 | 2,038 | 2,002 | 2,018 | -0.69% | 99,600 | 464億3216万 | -13.8% | 15.34 | 3.17 |
| 10/19 | 2,015 | 2,070 | 2,015 | 2,032 | +0.84% | 170,600 | 467億5428万 | -14.01% | 15.45 | 3.19 |
| 10/18 | 1,967 | 2,019 | 1,952 | 2,015 | +2.54% | 155,100 | 463億6313万 | -15.48% | 15.32 | 3.16 |
| 10/17 | 1,981 | 1,997 | 1,935 | 1,965 | -3.06% | 282,800 | 452億1268万 | -18.16% | 14.94 | 3.08 |
| 10/14 | 2,050 | 2,065 | 2,020 | 2,027 | +1.3% | 251,700 | 466億3924万 | -16.1% | 15.41 | 3.18 |
| 10/13 | 2,090 | 2,090 | 2,000 | 2,001 | -6.5% | 313,100 | 460億4100万 | -17.55% | 15.21 | 3.14 |
| 10/12 | 2,126 | 2,175 | 2,091 | 2,140 | -1.02% | 259,600 | 492億3926万 | -12.22% | 16.27 | 3.36 |
| 10/11 | 2,187 | 2,214 | 2,117 | 2,162 | -0.96% | 394,500 | 497億4545万 | -11.57% | 16.44 | 3.39 |
| 10/07 | 2,300 | 2,330 | 2,166 | 2,183 | -15.49% | 1,255,200 | 502億2864万 | -11.04% | 16.6 | 3.43 |
| 10/06 | 2,540 | 2,614 | 2,522 | 2,583 | +1.61% | 196,400 | 594億3224万 | +4.83% | 19.64 | 4.05 |
| 10/05 | 2,572 | 2,587 | 2,510 | 2,542 | -0.9% | 149,400 | 584億8887万 | +3.42% | 19.33 | 3.99 |
| 10/04 | 2,506 | 2,574 | 2,502 | 2,565 | +4.78% | 98,300 | 590億1808万 | +4.52% | 19.5 | 4.03 |
| 10/03 | 2,453 | 2,473 | 2,381 | 2,448 | -1.09% | 78,900 | 563億2603万 | -0.04% | 18.61 | 3.84 |
