PBR
2022/12/09~2023/05/09
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 |
05/09 | 3,915 | 3,950 | 3,885 | 3,950 | +1.02% | 132,700 | 1287億8658万 | +2.17% | 15.77 | 1.18 |
05/08 | 3,895 | 3,940 | 3,875 | 3,910 | +0.13% | 108,800 | 1274億8241万 | +1.19% | 15.61 | 1.17 |
05/02 | 3,895 | 3,915 | 3,875 | 3,905 | -0.26% | 78,200 | 1273億1939万 | +0.96% | 15.59 | 1.17 |
05/01 | 3,905 | 3,930 | 3,900 | 3,915 | +0.77% | 83,600 | 1276億4543万 | +1.16% | 15.63 | 1.17 |
04/28 | 3,900 | 3,915 | 3,850 | 3,885 | +1.04% | 107,400 | 1266億6730万 | +0.34% | 15.51 | 1.16 |
04/27 | 3,795 | 3,850 | 3,795 | 3,845 | +0.39% | 70,600 | 1253億6314万 | -0.75% | 15.35 | 1.15 |
04/26 | 3,855 | 3,855 | 3,810 | 3,830 | -1.54% | 101,200 | 1248億7407万 | -1.19% | 15.29 | 1.15 |
04/25 | 3,905 | 3,940 | 3,885 | 3,890 | 0% | 91,000 | 1268億3033万 | +0.36% | 15.53 | 1.16 |
04/24 | 3,880 | 3,895 | 3,865 | 3,890 | +0.78% | 45,800 | 1268億3033万 | +0.49% | 15.53 | 1.16 |
04/21 | 3,860 | 3,890 | 3,850 | 3,860 | -0.26% | 66,700 | 1258億5220万 | -0.26% | 15.41 | 1.15 |
04/20 | 3,850 | 3,880 | 3,845 | 3,870 | -0.26% | 33,700 | 1261億7824万 | 0% | 15.45 | 1.16 |
04/19 | 3,875 | 3,905 | 3,865 | 3,880 | +0.13% | 53,000 | 1265億428万 | +0.18% | 15.49 | 1.16 |
04/18 | 3,855 | 3,900 | 3,850 | 3,875 | +0.65% | 80,100 | 1263億4126万 | +0.1% | 15.47 | 1.16 |
04/17 | 3,875 | 3,880 | 3,850 | 3,850 | -0.13% | 65,700 | 1255億2616万 | -0.62% | 15.37 | 1.15 |
04/14 | 3,840 | 3,875 | 3,820 | 3,855 | +0.65% | 89,000 | 1256億8918万 | -0.7% | 15.39 | 1.15 |
04/13 | 3,830 | 3,855 | 3,800 | 3,830 | 0% | 103,200 | 1248億7407万 | -1.59% | 15.29 | 1.15 |
04/12 | 3,800 | 3,835 | 3,780 | 3,830 | +0.92% | 105,600 | 1248億7407万 | -1.92% | 15.29 | 1.15 |
04/11 | 3,840 | 3,850 | 3,790 | 3,795 | -0.39% | 66,800 | 1237億3293万 | -3.07% | 15.15 | 1.14 |
04/10 | 3,810 | 3,830 | 3,780 | 3,810 | +0.4% | 51,400 | 1242億2199万 | -2.91% | 15.21 | 1.14 |
04/07 | 3,740 | 3,795 | 3,740 | 3,795 | +1.47% | 74,100 | 1237億3293万 | -3.51% | 15.15 | 1.14 |
04/06 | 3,800 | 3,800 | 3,735 | 3,740 | -2.6% | 121,900 | 1219億3970万 | -5.08% | 14.93 | 1.12 |
04/05 | 3,875 | 3,880 | 3,815 | 3,840 | -2.41% | 120,000 | 1252億12万 | -2.74% | 15.33 | 1.15 |
04/04 | 3,915 | 3,940 | 3,890 | 3,935 | +0.38% | 139,400 | 1282億9751万 | -0.48% | 15.71 | 1.18 |
04/03 | 3,960 | 3,960 | 3,915 | 3,920 | -0.38% | 102,800 | 1278億845万 | -0.83% | 15.65 | 1.17 |
03/31 | 3,950 | 3,985 | 3,920 | 3,935 | +0.38% | 113,600 | 1282億9751万 | -0.46% | 15.78 | 1.27 |
03/30 | 3,850 | 3,925 | 3,845 | 3,920 | -2% | 180,300 | 1278億845万 | -0.78% | 15.72 | 1.27 |
03/29 | 3,965 | 4,000 | 3,960 | 4,000 | +0.88% | 153,400 | 1304億1679万 | +1.21% | 16.04 | 1.29 |
03/28 | 4,000 | 4,015 | 3,960 | 3,965 | 0% | 198,000 | 1292億7564万 | +0.46% | 15.9 | 1.28 |
03/27 | 3,955 | 3,980 | 3,915 | 3,965 | +1.02% | 142,100 | 1292億7564万 | +0.58% | 15.9 | 1.28 |
03/24 | 3,860 | 3,925 | 3,850 | 3,925 | +1.03% | 104,300 | 1279億7147万 | -0.28% | 15.74 | 1.27 |
03/23 | 3,785 | 3,890 | 3,775 | 3,885 | +1.17% | 130,500 | 1266億6730万 | -1.15% | 15.58 | 1.26 |
03/22 | 3,850 | 3,865 | 3,820 | 3,840 | +2.26% | 117,600 | 1252億12万 | -2.19% | 15.4 | 1.24 |
03/20 | 3,835 | 3,840 | 3,750 | 3,755 | -3.22% | 178,900 | 1224億2876万 | -4.23% | 15.06 | 1.22 |
03/17 | 3,905 | 3,915 | 3,830 | 3,880 | +0.91% | 214,500 | 1265億428万 | -1.02% | 15.56 | 1.26 |
03/16 | 3,825 | 3,865 | 3,780 | 3,845 | -2.53% | 192,600 | 1253億6314万 | -1.66% | 15.42 | 1.24 |
03/15 | 3,895 | 3,960 | 3,875 | 3,945 | +3% | 176,600 | 1286億2356万 | +1.15% | 15.82 | 1.28 |
03/14 | 3,910 | 3,915 | 3,830 | 3,830 | -3.53% | 240,300 | 1248億7407万 | -1.52% | 15.36 | 1.24 |
03/13 | 3,980 | 3,995 | 3,930 | 3,970 | -1.49% | 209,900 | 1294億3866万 | +2.27% | 15.92 | 1.29 |
03/10 | 4,070 | 4,095 | 4,005 | 4,030 | -2.3% | 331,900 | 1313億9491万 | +4.13% | 16.16 | 1.3 |
03/09 | 4,170 | 4,170 | 4,115 | 4,125 | -0.24% | 157,200 | 1344億9231万 | +6.95% | 16.54 | 1.34 |
03/08 | 4,085 | 4,155 | 4,080 | 4,135 | +1.22% | 149,400 | 1348億1835万 | +7.68% | 16.58 | 1.34 |
03/07 | 4,035 | 4,085 | 4,030 | 4,085 | +1.36% | 157,400 | 1331億8814万 | +6.88% | 16.38 | 1.32 |
03/06 | 4,050 | 4,050 | 4,000 | 4,030 | -0.12% | 154,800 | 1313億9491万 | +5.91% | 16.16 | 1.3 |
03/03 | 3,965 | 4,045 | 3,955 | 4,035 | +1.77% | 196,000 | 1315億5793万 | +6.44% | 16.18 | 1.31 |
03/02 | 3,975 | 4,000 | 3,950 | 3,965 | +0.38% | 112,400 | 1292億7564万 | +5.01% | 15.9 | 1.28 |
03/01 | 3,970 | 4,035 | 3,935 | 3,950 | -0.5% | 223,900 | 1287億8658万 | +4.91% | 15.84 | 1.28 |
02/28 | 3,960 | 3,985 | 3,915 | 3,970 | +1.15% | 304,900 | 1294億3866万 | +5.75% | 15.92 | 1.29 |
02/27 | 3,930 | 3,965 | 3,915 | 3,925 | +0.26% | 98,700 | 1279億7147万 | +4.92% | 15.74 | 1.27 |
02/24 | 3,915 | 3,950 | 3,900 | 3,915 | +0.64% | 100,300 | 1276億4543万 | +5.02% | 15.7 | 1.27 |
02/22 | 3,935 | 3,940 | 3,875 | 3,890 | -1.39% | 156,200 | 1268億3033万 | +4.74% | 15.6 | 1.26 |
02/21 | 3,895 | 3,960 | 3,880 | 3,945 | +1.94% | 150,600 | 1286億2356万 | +6.62% | 15.82 | 1.28 |
02/20 | 3,860 | 3,880 | 3,830 | 3,870 | +0.91% | 89,300 | 1261億7824万 | +5.08% | 15.52 | 1.25 |
02/17 | 3,810 | 3,865 | 3,790 | 3,835 | +0.52% | 108,300 | 1250億3709万 | +4.58% | 15.38 | 1.24 |
02/16 | 3,795 | 3,830 | 3,790 | 3,815 | +0.79% | 86,400 | 1243億8501万 | +4.35% | 15.3 | 1.23 |
02/15 | 3,800 | 3,815 | 3,755 | 3,785 | -0.13% | 132,200 | 1234億688万 | +3.9% | 15.18 | 1.23 |
02/14 | 3,740 | 3,790 | 3,735 | 3,790 | +2.02% | 111,100 | 1235億6991万 | +4.38% | 15.2 | 1.23 |
02/13 | 3,715 | 3,725 | 3,680 | 3,715 | +0.13% | 93,700 | 1211億2459万 | +2.74% | 14.9 | 1.2 |
02/10 | 3,670 | 3,740 | 3,655 | 3,710 | +2.2% | 135,100 | 1209億6157万 | +3% | 14.88 | 1.2 |
02/09 | 3,625 | 3,640 | 3,570 | 3,630 | +0.41% | 125,000 | 1183億5323万 | +1.2% | 14.56 | 1.17 |
02/08 | 3,675 | 3,675 | 3,585 | 3,615 | -1.09% | 188,700 | 1178億6417万 | +1.03% | 14.5 | 1.17 |
02/07 | 3,660 | 3,680 | 3,645 | 3,655 | 0% | 66,900 | 1191億6834万 | +2.38% | 14.66 | 1.18 |
02/06 | 3,690 | 3,695 | 3,620 | 3,655 | -0.54% | 120,400 | 1191億6834万 | +2.61% | 14.66 | 1.18 |
02/03 | 3,690 | 3,690 | 3,640 | 3,675 | -0.68% | 89,600 | 1198億2042万 | +3.4% | 14.74 | 1.19 |
02/02 | 3,730 | 3,735 | 3,690 | 3,700 | 0% | 60,900 | 1206億3553万 | +4.37% | 14.84 | 1.2 |
02/01 | 3,750 | 3,750 | 3,700 | 3,700 | +0.14% | 110,300 | 1206億3553万 | +4.67% | 14.84 | 1.2 |
01/31 | 3,680 | 3,710 | 3,675 | 3,695 | +0.82% | 98,900 | 1204億7251万 | +4.91% | 14.82 | 1.2 |
01/30 | 3,675 | 3,690 | 3,650 | 3,665 | -0.27% | 79,100 | 1194億9438万 | +4.42% | 14.7 | 1.19 |
01/27 | 3,660 | 3,680 | 3,650 | 3,675 | +0.68% | 45,300 | 1198億2042万 | +5.03% | 14.74 | 1.19 |
01/26 | 3,690 | 3,690 | 3,625 | 3,650 | -0.95% | 111,200 | 1190億532万 | +4.61% | 14.64 | 1.18 |
01/25 | 3,675 | 3,700 | 3,655 | 3,685 | +0.14% | 66,700 | 1201億4646万 | +5.86% | 14.78 | 1.19 |
01/24 | 3,655 | 3,690 | 3,655 | 3,680 | +0.96% | 89,300 | 1199億8344万 | +6.05% | 14.76 | 1.19 |
01/23 | 3,655 | 3,655 | 3,605 | 3,645 | +0.97% | 88,500 | 1188億4230万 | +5.32% | 14.62 | 1.18 |
01/20 | 3,560 | 3,615 | 3,550 | 3,610 | +1.4% | 87,000 | 1177億115万 | +4.58% | 14.48 | 1.17 |
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 |