PBR
2022/08/23～2023/01/19
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 |
| 01/19 | 3,535 | 3,570 | 3,530 | 3,560 | +0.42% | 63,200 | 1160億7094万 | +3.4% | 14.28 | 1.15 |
| 01/18 | 3,520 | 3,575 | 3,500 | 3,545 | +1% | 99,100 | 1155億8188万 | +3.14% | 14.22 | 1.15 |
| 01/17 | 3,480 | 3,515 | 3,475 | 3,510 | +0.72% | 71,500 | 1144億4073万 | +2.3% | 14.08 | 1.14 |
| 01/16 | 3,535 | 3,535 | 3,460 | 3,485 | -1.55% | 124,800 | 1136億2563万 | +1.69% | 13.97 | 1.13 |
| 01/13 | 3,480 | 3,545 | 3,475 | 3,540 | +1.43% | 117,900 | 1154億1886万 | +3.39% | 14.2 | 1.15 |
| 01/12 | 3,500 | 3,520 | 3,490 | 3,490 | +0.14% | 68,200 | 1137億8865万 | +2.11% | 14 | 1.13 |
| 01/11 | 3,440 | 3,495 | 3,435 | 3,485 | +1.9% | 82,400 | 1136億2563万 | +2.14% | 13.97 | 1.13 |
| 01/10 | 3,390 | 3,435 | 3,380 | 3,420 | +1.18% | 83,100 | 1115億635万 | +0.41% | 13.71 | 1.11 |
| 01/06 | 3,345 | 3,390 | 3,335 | 3,380 | +1.35% | 56,700 | 1102億218万 | -0.73% | 13.55 | 1.09 |
| 01/05 | 3,380 | 3,380 | 3,330 | 3,335 | -1.48% | 109,200 | 1087億3500万 | -2.11% | 13.37 | 1.08 |
| 01/04 | 3,430 | 3,430 | 3,365 | 3,385 | -1.02% | 103,300 | 1103億6521万 | -0.79% | 13.57 | 1.1 |
| 2022 |
| 12/30 | 3,445 | 3,480 | 3,420 | 3,420 | -1.16% | 83,200 | 1115億635万 | +0.06% | 13.71 | 1.11 |
| 12/29 | 3,425 | 3,460 | 3,395 | 3,460 | +0.14% | 76,500 | 1128億1052万 | +1.11% | 13.87 | 1.12 |
| 12/28 | 3,450 | 3,455 | 3,425 | 3,455 | +0.29% | 55,200 | 1126億4750万 | +0.88% | 13.85 | 1.12 |
| 12/27 | 3,485 | 3,490 | 3,440 | 3,445 | 0% | 54,600 | 1123億2146万 | +0.47% | 13.81 | 1.12 |
| 12/26 | 3,390 | 3,455 | 3,390 | 3,445 | +1.62% | 72,300 | 1123億2146万 | +0.41% | 13.81 | 1.12 |
| 12/23 | 3,375 | 3,395 | 3,360 | 3,390 | -0.15% | 56,200 | 1105億2823万 | -1.08% | 13.59 | 1.1 |
| 12/22 | 3,410 | 3,420 | 3,385 | 3,395 | +0.3% | 116,700 | 1106億9125万 | -0.88% | 13.61 | 1.1 |
| 12/21 | 3,470 | 3,470 | 3,380 | 3,385 | -1.17% | 189,600 | 1103億6521万 | -1.05% | 13.57 | 1.1 |
| 12/20 | 3,490 | 3,520 | 3,400 | 3,425 | -0.72% | 198,100 | 1116億6937万 | +0.29% | 13.73 | 1.11 |
| 12/19 | 3,410 | 3,465 | 3,410 | 3,450 | +1.02% | 72,800 | 1124億8448万 | +1.23% | 13.83 | 1.12 |
| 12/16 | 3,420 | 3,450 | 3,405 | 3,415 | -0.87% | 75,900 | 1113億4333万 | +0.38% | 13.69 | 1.11 |
| 12/15 | 3,400 | 3,450 | 3,385 | 3,445 | +0.73% | 57,800 | 1123億2146万 | +1.32% | 13.81 | 1.12 |
| 12/14 | 3,420 | 3,425 | 3,400 | 3,420 | +0.59% | 37,000 | 1115億635万 | +0.62% | 13.71 | 1.11 |
| 12/13 | 3,425 | 3,465 | 3,400 | 3,400 | +0.15% | 106,500 | 1108億5427万 | +0.24% | 13.63 | 1.1 |
| 12/12 | 3,400 | 3,405 | 3,375 | 3,395 | 0% | 75,000 | 1106億9125万 | +0.27% | 13.61 | 1.1 |
| 12/09 | 3,370 | 3,400 | 3,365 | 3,395 | -0.59% | 129,600 | 1106億9125万 | +0.5% | 13.61 | 1.1 |
| 12/08 | 3,400 | 3,425 | 3,375 | 3,415 | 0% | 107,700 | 1113億4333万 | +1.34% | 13.69 | 1.11 |
| 12/07 | 3,400 | 3,445 | 3,400 | 3,415 | +0.74% | 84,900 | 1113億4333万 | +1.61% | 13.69 | 1.11 |
| 12/06 | 3,320 | 3,400 | 3,320 | 3,390 | +1.5% | 90,500 | 1105億2823万 | +1.16% | 13.59 | 1.1 |
| 12/05 | 3,355 | 3,365 | 3,325 | 3,340 | +0.3% | 95,500 | 1088億9802万 | +0.06% | 13.39 | 1.08 |
| 12/02 | 3,380 | 3,380 | 3,305 | 3,330 | -1.91% | 179,600 | 1085億7197万 | +0.12% | 13.35 | 1.08 |
| 12/01 | 3,450 | 3,450 | 3,385 | 3,395 | -1.02% | 146,200 | 1106億9125万 | +2.41% | 13.61 | 1.1 |
| 11/30 | 3,450 | 3,455 | 3,405 | 3,430 | -0.72% | 395,100 | 1118億3239万 | +3.88% | 13.75 | 1.11 |
| 11/29 | 3,495 | 3,500 | 3,430 | 3,455 | -2.4% | 213,100 | 1126億4750万 | +5.11% | 13.85 | 1.12 |
| 11/28 | 3,565 | 3,600 | 3,530 | 3,540 | +0.57% | 184,200 | 1154億1886万 | +8.26% | 14.2 | 1.15 |
| 11/25 | 3,540 | 3,540 | 3,500 | 3,520 | -0.56% | 109,700 | 1147億6677万 | +8.24% | 14.12 | 1.14 |
| 11/24 | 3,550 | 3,575 | 3,510 | 3,540 | -0.28% | 197,600 | 1154億1886万 | +9.39% | 14.2 | 1.15 |
| 11/22 | 3,485 | 3,550 | 3,485 | 3,550 | +1.87% | 152,200 | 1157億4490万 | +10.28% | 14.24 | 1.15 |
| 11/21 | 3,400 | 3,495 | 3,395 | 3,485 | +3.57% | 221,300 | 1136億2563万 | +8.91% | 13.98 | 1.13 |
| 11/18 | 3,350 | 3,375 | 3,345 | 3,365 | +1.05% | 96,100 | 1097億1312万 | +5.68% | 13.49 | 1.09 |
| 11/17 | 3,290 | 3,335 | 3,290 | 3,330 | +0.91% | 72,500 | 1085億7197万 | +5.08% | 13.35 | 1.08 |
| 11/16 | 3,285 | 3,305 | 3,240 | 3,300 | +1.85% | 132,900 | 1075億9385万 | +4.5% | 13.23 | 1.07 |
| 11/15 | 3,200 | 3,240 | 3,170 | 3,240 | +0.31% | 152,700 | 1056億3760万 | +2.89% | 12.99 | 1.05 |
| 11/14 | 3,260 | 3,265 | 3,215 | 3,230 | -2.27% | 141,400 | 1053億1155万 | +2.7% | 12.95 | 1.05 |
| 11/11 | 3,400 | 3,405 | 3,285 | 3,305 | -2.22% | 220,400 | 1077億5687万 | +5.15% | 13.25 | 1.07 |
| 11/10 | 3,400 | 3,410 | 3,325 | 3,380 | -0.73% | 195,900 | 1102億218万 | +7.75% | 13.55 | 1.09 |
| 11/09 | 3,275 | 3,535 | 3,260 | 3,405 | +4.77% | 649,300 | 1110億1729万 | +8.86% | 13.65 | 1.1 |
| 11/08 | 3,250 | 3,300 | 3,145 | 3,250 | +0.15% | 409,500 | 1059億6364万 | +4.43% | 13.03 | 1.05 |
| 11/07 | 3,245 | 3,250 | 3,195 | 3,245 | +1.09% | 146,900 | 1058億62万 | +4.58% | 13.01 | 1.05 |
| 11/04 | 3,185 | 3,230 | 3,180 | 3,210 | +0.78% | 100,500 | 1046億5947万 | +3.75% | 12.87 | 1.04 |
| 11/02 | 3,205 | 3,245 | 3,170 | 3,185 | -0.47% | 232,400 | 1038億4437万 | +3.04% | 12.77 | 1.03 |
| 11/01 | 3,185 | 3,210 | 3,170 | 3,200 | +1.11% | 104,400 | 1043億3343万 | +3.53% | 12.83 | 1.04 |
| 10/31 | 3,085 | 3,175 | 3,075 | 3,165 | +3.94% | 139,100 | 1031億9228万 | +2.46% | 12.69 | 1.02 |
| 10/28 | 3,050 | 3,070 | 3,035 | 3,045 | -0.49% | 241,500 | 992億7978万 | -1.58% | 12.21 | 0.99 |
| 10/27 | 3,080 | 3,080 | 3,060 | 3,060 | +0.16% | 88,900 | 997億6884万 | -1.35% | 12.27 | 0.99 |
| 10/26 | 3,080 | 3,085 | 3,055 | 3,055 | -0.33% | 99,000 | 996億582万 | -1.83% | 12.25 | 0.99 |
| 10/25 | 3,055 | 3,090 | 3,055 | 3,065 | +0.16% | 97,500 | 999億3186万 | -1.73% | 12.29 | 0.99 |
| 10/24 | 3,080 | 3,085 | 3,050 | 3,060 | +0.99% | 111,100 | 997億6884万 | -2.21% | 12.27 | 0.99 |
| 10/21 | 3,065 | 3,080 | 3,030 | 3,030 | -1.62% | 112,200 | 987億9071万 | -3.53% | 12.15 | 0.98 |
| 10/20 | 3,095 | 3,100 | 3,070 | 3,080 | -0.96% | 85,600 | 1004億2092万 | -2.32% | 12.35 | 1 |
| 10/19 | 3,115 | 3,115 | 3,090 | 3,110 | -0.16% | 84,300 | 1013億9905万 | -1.61% | 12.47 | 1.01 |
| 10/18 | 3,120 | 3,130 | 3,105 | 3,115 | +0.97% | 81,300 | 1015億6207万 | -1.61% | 12.49 | 1.01 |
| 10/17 | 3,080 | 3,105 | 3,070 | 3,085 | +0.16% | 67,200 | 1005億8395万 | -2.71% | 12.37 | 1 |
| 10/14 | 3,070 | 3,100 | 3,050 | 3,080 | +2.67% | 107,800 | 1004億2092万 | -3.02% | 12.35 | 1 |
| 10/13 | 3,040 | 3,050 | 2,999 | 3,000 | -1.96% | 100,600 | 978億1259万 | -5.66% | 12.03 | 0.97 |
| 10/12 | 3,065 | 3,075 | 3,045 | 3,060 | -0.16% | 81,000 | 997億6884万 | -4.02% | 12.27 | 0.99 |
| 10/11 | 3,110 | 3,115 | 3,060 | 3,065 | -2.7% | 115,800 | 999億3186万 | -4.01% | 12.29 | 0.99 |
| 10/07 | 3,120 | 3,155 | 3,110 | 3,150 | -0.94% | 61,500 | 1027億322万 | -1.5% | 12.63 | 1.02 |
| 10/06 | 3,160 | 3,185 | 3,155 | 3,180 | +1.27% | 85,800 | 1036億8134万 | -0.63% | 12.75 | 1.03 |
| 10/05 | 3,180 | 3,185 | 3,135 | 3,140 | -0.32% | 95,400 | 1023億7718万 | -1.94% | 12.59 | 1.02 |
| 10/04 | 3,080 | 3,155 | 3,080 | 3,150 | +4.3% | 129,700 | 1027億322万 | -1.72% | 12.63 | 1.02 |
| 10/03 | 2,980 | 3,030 | 2,953 | 3,020 | +0.33% | 129,200 | 984億6467万 | -5.83% | 12.11 | 0.98 |
| 09/30 | 3,050 | 3,050 | 2,981 | 3,010 | -0.82% | 181,900 | 981億3863万 | -6.38% | 12.07 | 0.97 |
| 09/29 | 3,045 | 3,085 | 3,030 | 3,035 | -3.19% | 197,800 | 989億5374万 | -5.92% | 12.16 | 0.98 |
| 09/28 | 3,160 | 3,160 | 3,090 | 3,135 | -1.26% | 319,100 | 1022億1416万 | -3.09% | 12.56 | 1.01 |
| 09/27 | 3,160 | 3,200 | 3,150 | 3,175 | +0.47% | 181,500 | 1035億1832万 | -2.07% | 12.72 | 1.03 |
| 09/26 | 3,250 | 3,250 | 3,160 | 3,160 | -3.51% | 268,100 | 1030億2926万 | -2.65% | 12.66 | 1.02 |
| 09/22 | 3,220 | 3,285 | 3,210 | 3,275 | +0.61% | 148,000 | 1067億7874万 | +0.71% | 13.12 | 1.06 |
| 09/21 | 3,280 | 3,285 | 3,255 | 3,255 | -1.36% | 102,000 | 1061億2666万 | +0.12% | 13.04 | 1.05 |
| 09/20 | 3,275 | 3,310 | 3,265 | 3,300 | +2.17% | 116,200 | 1075億9385万 | +1.57% | 13.22 | 1.07 |
| 09/16 | 3,310 | 3,310 | 3,205 | 3,230 | -3% | 326,300 | 1053億1155万 | -0.46% | 12.94 | 1.04 |
| 09/15 | 3,370 | 3,380 | 3,310 | 3,330 | -0.6% | 163,500 | 1085億7197万 | +2.65% | 13.34 | 1.08 |
| 09/14 | 3,290 | 3,355 | 3,275 | 3,350 | +0.6% | 165,000 | 1092億2406万 | +3.46% | 13.42 | 1.08 |
| 09/13 | 3,315 | 3,330 | 3,275 | 3,330 | +1.22% | 155,300 | 1085億7197万 | +3.1% | 13.34 | 1.08 |
| 09/12 | 3,295 | 3,330 | 3,260 | 3,290 | +1.86% | 232,200 | 1072億6781万 | +2.08% | 13.18 | 1.06 |
| 09/09 | 3,220 | 3,250 | 3,220 | 3,230 | -0.15% | 144,900 | 1053億1155万 | +0.4% | 12.94 | 1.04 |
| 09/08 | 3,230 | 3,260 | 3,220 | 3,235 | +0.94% | 177,000 | 1054億7458万 | +0.68% | 12.96 | 1.05 |
| 09/07 | 3,225 | 3,225 | 3,185 | 3,205 | +0.16% | 152,600 | 1044億9645万 | -0.16% | 12.84 | 1.04 |
| 09/06 | 3,210 | 3,220 | 3,185 | 3,200 | 0% | 121,100 | 1043億3343万 | -0.31% | 12.82 | 1.03 |
| 09/05 | 3,165 | 3,210 | 3,155 | 3,200 | +0.79% | 79,600 | 1043億3343万 | -0.37% | 12.82 | 1.03 |
| 09/02 | 3,220 | 3,220 | 3,165 | 3,175 | -0.47% | 111,200 | 1035億1832万 | -1.18% | 12.72 | 1.03 |
| 09/01 | 3,195 | 3,215 | 3,185 | 3,190 | -0.62% | 99,400 | 1040億739万 | -0.78% | 12.78 | 1.03 |
| 08/31 | 3,195 | 3,225 | 3,190 | 3,210 | -0.47% | 137,300 | 1046億5947万 | -0.19% | 12.86 | 1.04 |
| 08/30 | 3,220 | 3,235 | 3,215 | 3,225 | +0.78% | 94,800 | 1051億4853万 | +0.4% | 12.92 | 1.04 |
| 08/29 | 3,170 | 3,215 | 3,160 | 3,200 | -0.62% | 169,300 | 1043億3343万 | -0.16% | 12.82 | 1.03 |
| 08/26 | 3,245 | 3,245 | 3,205 | 3,220 | 0% | 176,000 | 1049億8551万 | +0.63% | 12.9 | 1.04 |
| 08/25 | 3,275 | 3,280 | 3,220 | 3,220 | -1.68% | 223,200 | 1049億8551万 | +0.88% | 12.9 | 1.04 |
| 08/24 | 3,300 | 3,300 | 3,275 | 3,275 | +0.31% | 66,500 | 1067億7874万 | +2.92% | 13.12 | 1.06 |
| 08/23 | 3,290 | 3,290 | 3,265 | 3,265 | -0.91% | 88,900 | 1064億5270万 | +3.06% | 13.08 | 1.06 |
