PBR
2022/09/20～2023/02/03
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 |
| 02/03 | 4,475 | 4,650 | 4,475 | 4,560 | +1.9% | 68,700 | 317億3591万 | +15.3% | 81.58 | 31.25 |
| 02/02 | 4,450 | 4,600 | 4,420 | 4,475 | +0.79% | 92,900 | 311億4434万 | +14.13% | 80.06 | 30.66 |
| 02/01 | 4,345 | 4,545 | 4,305 | 4,440 | +2.19% | 101,700 | 309億75万 | +14.34% | 79.44 | 30.42 |
| 01/31 | 4,400 | 4,430 | 4,335 | 4,345 | -1.47% | 43,600 | 302億3959万 | +13% | 77.74 | 29.77 |
| 01/30 | 4,450 | 4,520 | 4,355 | 4,410 | 0% | 73,400 | 306億9196万 | +15.72% | 78.9 | 30.22 |
| 01/27 | 4,500 | 4,510 | 4,305 | 4,410 | +0.23% | 154,000 | 306億9196万 | +16.79% | 78.9 | 30.22 |
| 01/26 | 4,310 | 4,420 | 4,235 | 4,400 | +3.29% | 117,800 | 306億2237万 | +17.58% | 78.72 | 30.15 |
| 01/25 | 4,085 | 4,330 | 4,085 | 4,260 | +3.02% | 80,200 | 296億4802万 | +14.52% | 76.22 | 29.19 |
| 01/24 | 4,215 | 4,300 | 4,040 | 4,135 | -1.43% | 94,900 | 287億7807万 | +11.37% | 73.98 | 28.33 |
| 01/23 | 4,010 | 4,195 | 3,985 | 4,195 | +4.61% | 86,200 | 291億4209万 | +12.89% | 75.05 | 28.75 |
| 01/20 | 4,000 | 4,115 | 3,940 | 4,010 | +1.26% | 116,200 | 278億5692万 | +8.03% | 71.74 | 27.48 |
| 01/19 | 3,765 | 3,965 | 3,725 | 3,960 | +5.18% | 90,500 | 275億958万 | +6.62% | 70.85 | 27.14 |
| 01/18 | 3,585 | 3,780 | 3,540 | 3,765 | +4.29% | 84,700 | 261億5494万 | +1.1% | 67.36 | 25.8 |
| 01/17 | 3,705 | 3,755 | 3,610 | 3,610 | -2.83% | 54,300 | 250億7818万 | -3.48% | 64.59 | 24.74 |
| 01/16 | 3,650 | 3,955 | 3,610 | 3,715 | 0% | 143,400 | 258億760万 | -1.2% | 66.47 | 25.46 |
| 01/13 | 3,760 | 3,850 | 3,690 | 3,715 | -1.2% | 59,500 | 258億760万 | -1.59% | 66.47 | 25.46 |
| 01/12 | 3,800 | 3,875 | 3,635 | 3,760 | -1.05% | 91,500 | 261億2021万 | -0.82% | 67.27 | 25.76 |
| 01/11 | 3,730 | 3,820 | 3,690 | 3,800 | +4.54% | 64,200 | 263億9808万 | -0.34% | 67.99 | 26.04 |
| 01/10 | 3,585 | 3,720 | 3,585 | 3,635 | +2.97% | 118,800 | 252億5185万 | -5.39% | 65.03 | 24.91 |
| 01/06 | 3,415 | 3,600 | 3,350 | 3,530 | +3.07% | 127,500 | 245億2243万 | -8.97% | 63.16 | 24.19 |
| 01/05 | 3,520 | 3,520 | 3,310 | 3,425 | +0.59% | 110,600 | 237億9301万 | -12.67% | 61.28 | 23.47 |
| 01/04 | 3,635 | 3,650 | 3,395 | 3,405 | -6.33% | 105,400 | 236億5407万 | -14.15% | 60.92 | 23.33 |
| 2022 |
| 12/30 | 3,745 | 3,860 | 3,620 | 3,635 | -1.76% | 88,900 | 252億5185万 | -9.44% | 65.03 | 24.91 |
| 12/29 | 3,635 | 3,835 | 3,590 | 3,700 | +3.06% | 121,800 | 257億340万 | -8.8% | 66.2 | 25.35 |
| 12/28 | 3,690 | 3,735 | 3,550 | 3,590 | -3.23% | 125,200 | 249億3924万 | -12.29% | 64.23 | 24.6 |
| 12/27 | 3,545 | 3,880 | 3,545 | 3,710 | +5.25% | 176,600 | 257億7286万 | -9.84% | 66.38 | 25.42 |
| 12/26 | 3,545 | 3,585 | 3,365 | 3,525 | +1.44% | 120,200 | 244億8769万 | -14.83% | 63.07 | 24.15 |
| 12/23 | 3,500 | 3,530 | 3,360 | 3,475 | -0.43% | 95,300 | 241億4035万 | -16.37% | 62.17 | 23.81 |
| 12/22 | 3,620 | 3,680 | 3,475 | 3,490 | -1.69% | 78,100 | 242億4455万 | -16.41% | 62.44 | 23.91 |
| 12/21 | 3,550 | 3,605 | 3,470 | 3,550 | -0.42% | 134,900 | 246億5221万 | -15.19% | 63.51 | 24.33 |
| 12/20 | 3,840 | 3,840 | 3,510 | 3,565 | -7.16% | 194,000 | 247億5637万 | -14.79% | 63.78 | 24.43 |
| 12/19 | 4,045 | 4,100 | 3,820 | 3,840 | -5.88% | 135,600 | 266億6605万 | -8.31% | 68.7 | 26.31 |
| 12/16 | 4,150 | 4,240 | 4,050 | 4,080 | -3.32% | 94,600 | 283億3268万 | -3.06% | 73 | 27.96 |
| 12/15 | 4,070 | 4,240 | 4,070 | 4,220 | +3.05% | 63,200 | 293億488万 | +0.38% | 75.5 | 28.92 |
| 12/14 | 4,030 | 4,105 | 4,005 | 4,095 | +0.99% | 48,800 | 284億3684万 | -2.15% | 73.26 | 28.06 |
| 12/13 | 4,200 | 4,250 | 4,020 | 4,055 | -3.68% | 108,800 | 281億5907万 | -2.94% | 72.55 | 27.79 |
| 12/12 | 4,095 | 4,245 | 4,080 | 4,210 | +1.08% | 70,200 | 292億3543万 | +0.96% | 75.32 | 28.85 |
| 12/09 | 4,175 | 4,335 | 4,145 | 4,165 | +1.59% | 108,300 | 289億2294万 | +0.14% | 74.52 | 28.54 |
| 12/08 | 4,105 | 4,150 | 3,985 | 4,100 | 0% | 87,000 | 284億7156万 | -1.06% | 73.35 | 28.09 |
| 12/07 | 4,050 | 4,150 | 3,930 | 4,100 | -0.49% | 133,300 | 284億7156万 | -1.06% | 73.35 | 28.09 |
| 12/06 | 4,225 | 4,225 | 3,985 | 4,120 | -4.07% | 230,500 | 286億1045万 | -0.51% | 73.71 | 28.23 |
| 12/05 | 4,520 | 4,565 | 4,215 | 4,295 | -5.4% | 184,900 | 298億2570万 | +3.94% | 76.84 | 29.43 |
| 12/02 | 4,475 | 4,595 | 4,355 | 4,540 | +0.44% | 151,800 | 315億2705万 | +10.52% | 81.23 | 31.11 |
| 12/01 | 4,700 | 4,760 | 4,455 | 4,520 | -2.38% | 253,300 | 313億8816万 | +10.84% | 80.87 | 30.97 |
| 11/30 | 4,525 | 4,710 | 4,405 | 4,630 | +2.21% | 245,500 | 321億5203万 | +14.43% | 82.84 | 31.73 |
| 11/29 | 4,670 | 4,900 | 4,485 | 4,530 | -1.52% | 385,900 | 314億5761万 | +13.19% | 81.05 | 31.04 |
| 11/28 | 4,680 | 4,680 | 4,485 | 4,600 | -2.34% | 212,100 | 319億4371万 | +15.87% | 82.3 | 31.52 |
| 11/25 | 4,850 | 4,860 | 4,490 | 4,710 | +2.39% | 404,500 | 327億758万 | +19.91% | 84.27 | 32.27 |
| 11/24 | 4,265 | 4,770 | 4,235 | 4,600 | +10.84% | 562,000 | 319億4371万 | +18.4% | 82.3 | 31.52 |
| 11/22 | 4,450 | 4,725 | 4,035 | 4,150 | -3.82% | 815,300 | 288億1878万 | +7.82% | 74.25 | 28.44 |
| 11/21 | 3,970 | 4,615 | 3,915 | 4,315 | +10.22% | 833,000 | 299億4394万 | +12.52% | 77.2 | 29.57 |
| 11/18 | 4,040 | 4,120 | 3,850 | 3,915 | -1.39% | 208,600 | 271億6814万 | +2.54% | 70.04 | 26.83 |
| 11/17 | 3,785 | 4,105 | 3,745 | 3,970 | +4.89% | 321,900 | 275億4981万 | +3.95% | 71.03 | 27.2 |
| 11/16 | 3,560 | 3,850 | 3,490 | 3,785 | +8.14% | 435,100 | 262億6600万 | -0.89% | 67.72 | 25.94 |
| 11/15 | 3,700 | 3,710 | 3,340 | 3,500 | -4.37% | 822,900 | 242億8825万 | -8.52% | 62.62 | 23.98 |
| 11/14 | 3,905 | 3,980 | 3,660 | 3,660 | -16.06% | 678,000 | 253億9857万 | -4.59% | 65.48 | 25.08 |
| 11/11 | 4,050 | 4,460 | 3,900 | 4,360 | +10.38% | 527,900 | 302億5622万 | +13.66% | 78.01 | 29.88 |
| 11/10 | 3,775 | 4,070 | 3,750 | 3,950 | +5.47% | 186,300 | 274億1102万 | +3.89% | 70.67 | 27.07 |
| 11/09 | 3,860 | 4,000 | 3,710 | 3,745 | -4.71% | 152,200 | 259億8842万 | -1.21% | 67 | 25.66 |
| 11/08 | 3,860 | 3,965 | 3,770 | 3,930 | +1.81% | 97,100 | 272億7223万 | +3.67% | 70.31 | 26.93 |
| 11/07 | 3,925 | 3,985 | 3,795 | 3,860 | -1.66% | 86,200 | 267億8647万 | +2.04% | 69.06 | 26.45 |
| 11/04 | 3,790 | 3,960 | 3,730 | 3,925 | +3.7% | 103,100 | 272億3753万 | +4.03% | 70.22 | 26.9 |
| 11/02 | 4,055 | 4,100 | 3,770 | 3,785 | -7.91% | 243,100 | 262億6600万 | +0.64% | 67.72 | 25.94 |
| 11/01 | 4,030 | 4,280 | 3,900 | 4,110 | +2.24% | 263,200 | 285億2134万 | +9.66% | 73.53 | 28.16 |
| 10/31 | 3,920 | 4,130 | 3,855 | 4,020 | +3.47% | 257,500 | 278億9679万 | +8.41% | 71.92 | 27.55 |
| 10/28 | 3,690 | 3,885 | 3,645 | 3,885 | +5.14% | 128,400 | 269億5995万 | +5.37% | 69.51 | 26.62 |
| 10/27 | 3,750 | 3,865 | 3,680 | 3,695 | -3.02% | 119,000 | 256億4145万 | +0.54% | 66.11 | 25.32 |
| 10/26 | 3,700 | 3,860 | 3,655 | 3,810 | +2.97% | 128,600 | 264億3949万 | +3.31% | 68.17 | 26.11 |
| 10/25 | 3,535 | 3,765 | 3,415 | 3,700 | +4.52% | 153,300 | 256億7615万 | - | 66.2 | 25.35 |
| 10/24 | 3,740 | 3,750 | 3,525 | 3,540 | -5.35% | 134,800 | 245億6583万 | - | 63.33 | 24.26 |
| 10/21 | 3,500 | 3,770 | 3,485 | 3,740 | +5.5% | 147,500 | 259億5373万 | - | 66.91 | 25.63 |
| 10/20 | 3,640 | 3,660 | 3,425 | 3,545 | -2.61% | 241,500 | 246億52万 | - | 63.42 | 24.29 |
| 10/19 | 3,710 | 3,780 | 3,615 | 3,640 | -1.09% | 163,000 | 252億5978万 | - | 65.12 | 24.94 |
| 10/18 | 3,810 | 3,885 | 3,625 | 3,680 | -3.41% | 233,500 | 255億3736万 | - | 65.84 | 25.22 |
| 10/17 | 3,950 | 3,950 | 3,775 | 3,810 | -2.31% | 115,600 | 264億3949万 | - | 68.17 | 26.11 |
| 10/14 | 4,035 | 4,050 | 3,540 | 3,900 | -0.89% | 411,900 | 270億6405万 | - | 69.78 | 26.72 |
| 10/13 | 3,895 | 4,010 | 3,825 | 3,935 | -0.63% | 226,600 | 273億693万 | - | 70.4 | 26.96 |
| 10/12 | 3,960 | 4,060 | 3,820 | 3,960 | 0% | 252,200 | 274億8042万 | - | 70.85 | 27.14 |
| 10/11 | 3,895 | 4,250 | 3,780 | 3,960 | +5.46% | 779,400 | 274億8042万 | - | 70.85 | 27.14 |
| 10/07 | 3,655 | 4,160 | 3,625 | 3,755 | +2.74% | 516,300 | 260億5782万 | - | 67.18 | 25.73 |
| 10/06 | 3,580 | 3,835 | 3,515 | 3,655 | +3.84% | 263,500 | 253億6387万 | - | 65.39 | 25.05 |
| 10/05 | 3,675 | 3,765 | 3,385 | 3,520 | -4.09% | 211,800 | 244億2704万 | - | 62.98 | 24.12 |
| 10/04 | 3,820 | 4,045 | 3,625 | 3,670 | -2.13% | 338,900 | 254億6796万 | - | 65.66 | 25.15 |
| 10/03 | 3,675 | 3,750 | 3,620 | 3,750 | +0.94% | 134,400 | 260億2312万 | - | 67.09 | 25.7 |
| 09/30 | 3,590 | 3,985 | 3,565 | 3,715 | +2.62% | 399,800 | 257億8024万 | - | 66.47 | 25.38 |
| 09/29 | 3,730 | 3,750 | 3,490 | 3,620 | 0% | 253,400 | 251億2099万 | - | 64.77 | 24.73 |
| 09/28 | 3,535 | 3,760 | 3,165 | 3,620 | +4.47% | 425,700 | 251億2099万 | - | 64.77 | 24.73 |
| 09/27 | 3,160 | 3,590 | 3,080 | 3,465 | +11.77% | 686,200 | 240億4536万 | - | 61.99 | 23.67 |
| 09/26 | 3,400 | 3,400 | 3,050 | 3,100 | -11.43% | 446,100 | 215億1245万 | - | 55.46 | 21.18 |
| 09/22 | 3,390 | 3,670 | 3,300 | 3,500 | -2.78% | 1,001,300 | 242億8825万 | - | 62.62 | 23.91 |
| 09/21 | 3,720 | 4,295 | 3,345 | 3,600 | -10% | 4,474,000 | 249億8220万 | - | 64.41 | 24.6 |
| 09/20 | 3,910 | 4,190 | 3,545 | 4,000 | 0% | 2,500,000 | 277億5800万 | - | 71.56 | 27.33 |
