PBR
2022/11/04～2023/03/31
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 |
| 03/31 | 4,245 | 4,255 | 4,190 | 4,190 | 0% | 6,600 | 163億4100万 | -3.32% | 5.48 | 0.98 |
| 03/30 | 4,215 | 4,300 | 4,190 | 4,190 | -3.01% | 4,600 | 163億4100万 | -3.41% | 5.48 | 0.98 |
| 03/29 | 4,200 | 4,355 | 4,200 | 4,320 | +2.86% | 11,600 | 168億4800万 | -0.69% | 5.65 | 1.01 |
| 03/28 | 4,265 | 4,270 | 4,200 | 4,200 | -1.52% | 9,700 | 163億8000万 | -3.51% | 5.49 | 0.98 |
| 03/27 | 4,340 | 4,340 | 4,205 | 4,265 | -1.73% | 7,800 | 166億3350万 | -2.18% | 5.58 | 0.99 |
| 03/24 | 4,260 | 4,355 | 4,260 | 4,340 | +1.4% | 3,800 | 169億2600万 | -0.55% | 5.67 | 1.01 |
| 03/23 | 4,245 | 4,320 | 4,205 | 4,280 | +0.47% | 3,700 | 166億9200万 | -1.9% | 5.59 | 1 |
| 03/22 | 4,360 | 4,360 | 4,260 | 4,260 | -0.7% | 2,300 | 166億1400万 | -2.41% | 5.57 | 0.99 |
| 03/20 | 4,295 | 4,335 | 4,250 | 4,290 | -1.27% | 9,000 | 167億3100万 | -1.76% | 5.61 | 1 |
| 03/17 | 4,245 | 4,390 | 4,245 | 4,345 | +3.7% | 8,400 | 169億4550万 | -0.71% | 5.68 | 1.01 |
| 03/16 | 4,150 | 4,230 | 4,150 | 4,190 | -1.41% | 10,300 | 163億4100万 | -4.45% | 5.48 | 0.98 |
| 03/15 | 4,235 | 4,290 | 4,235 | 4,250 | +2.16% | 5,000 | 165億7500万 | -3.54% | 5.56 | 0.99 |
| 03/14 | 4,230 | 4,290 | 4,155 | 4,160 | -1.3% | 26,600 | 162億2400万 | -5.63% | 5.44 | 0.97 |
| 03/13 | 4,240 | 4,260 | 4,180 | 4,215 | -1.86% | 17,700 | 164億3850万 | -4.42% | 5.51 | 0.98 |
| 03/10 | 4,380 | 4,390 | 4,290 | 4,295 | -3.59% | 19,700 | 167億5050万 | -2.67% | 5.61 | 1 |
| 03/09 | 4,525 | 4,560 | 4,420 | 4,455 | -1.44% | 17,400 | 173億7450万 | +0.95% | 5.82 | 1.04 |
| 03/08 | 4,555 | 4,570 | 4,450 | 4,520 | -0.99% | 13,600 | 176億2800万 | +2.77% | 5.91 | 1.05 |
| 03/07 | 4,525 | 4,575 | 4,505 | 4,565 | +0.88% | 7,400 | 178億350万 | +4.27% | 5.97 | 1.06 |
| 03/06 | 4,440 | 4,570 | 4,425 | 4,525 | +2.26% | 16,500 | 176億4750万 | +3.88% | 5.92 | 1.05 |
| 03/03 | 4,435 | 4,440 | 4,375 | 4,425 | +0.68% | 6,200 | 172億5750万 | +2.05% | 5.78 | 1.03 |
| 03/02 | 4,530 | 4,530 | 4,380 | 4,395 | -2.98% | 17,800 | 171億4050万 | +1.64% | 5.75 | 1.02 |
| 03/01 | 4,430 | 4,530 | 4,385 | 4,530 | +2.26% | 13,600 | 176億6700万 | +5.01% | 5.92 | 1.06 |
| 02/28 | 4,375 | 4,490 | 4,375 | 4,430 | +1.37% | 6,000 | 172億7700万 | +3.14% | 5.79 | 1.03 |
| 02/27 | 4,370 | 4,445 | 4,330 | 4,370 | +0.69% | 10,800 | 170億4300万 | +2.17% | 5.71 | 1.02 |
| 02/24 | 4,335 | 4,405 | 4,330 | 4,340 | +0.93% | 11,400 | 169億2600万 | +1.93% | 5.67 | 1.01 |
| 02/22 | 4,420 | 4,465 | 4,290 | 4,300 | -4.23% | 19,400 | 167億7000万 | +1.39% | 5.62 | 1 |
| 02/21 | 4,400 | 4,525 | 4,390 | 4,490 | +2.28% | 10,600 | 175億1100万 | +6.4% | 5.87 | 1.05 |
| 02/20 | 4,370 | 4,410 | 4,320 | 4,390 | +0.46% | 4,500 | 171億2100万 | +4.7% | 5.74 | 1.02 |
| 02/17 | 4,325 | 4,370 | 4,300 | 4,370 | 0% | 13,800 | 170億4300万 | +4.77% | 5.71 | 1.02 |
| 02/16 | 4,330 | 4,390 | 4,295 | 4,370 | +1.51% | 9,200 | 170億4300万 | +5.23% | 5.71 | 1.02 |
| 02/15 | 4,340 | 4,440 | 4,295 | 4,305 | -0.81% | 20,600 | 167億8950万 | +4.09% | 5.63 | 1 |
| 02/14 | 4,300 | 4,385 | 4,290 | 4,340 | +0.46% | 14,100 | 169億2600万 | +5.21% | 5.67 | 1.01 |
| 02/13 | 4,425 | 4,455 | 4,275 | 4,320 | -4.11% | 25,900 | 168億4800万 | +5.03% | 5.65 | 1.01 |
| 02/10 | 4,565 | 4,575 | 4,440 | 4,505 | -1.21% | 30,700 | 175億6950万 | +9.74% | 5.89 | 1.05 |
| 02/09 | 4,700 | 4,760 | 4,530 | 4,560 | -3.7% | 45,600 | 177億8400万 | +11.57% | 5.96 | 1.06 |
| 02/08 | 4,400 | 4,775 | 4,395 | 4,735 | +10.37% | 102,300 | 184億6650万 | +16.4% | 6.19 | 1.1 |
| 02/07 | 4,245 | 4,425 | 4,210 | 4,290 | +2.02% | 36,700 | 167億3100万 | +5.87% | 5.61 | 1 |
| 02/06 | 4,280 | 4,280 | 4,170 | 4,205 | -2.21% | 23,800 | 163億9950万 | +3.93% | 5.5 | 0.98 |
| 02/03 | 4,370 | 4,385 | 4,270 | 4,300 | 0% | 25,000 | 167億7000万 | +6.49% | 5.62 | 1 |
| 02/02 | 4,115 | 4,330 | 4,105 | 4,300 | +5.52% | 42,700 | 167億7000万 | +6.75% | 5.62 | 1 |
| 02/01 | 4,025 | 4,115 | 4,025 | 4,075 | +1.24% | 13,900 | 158億9250万 | +1.49% | 5.33 | 0.95 |
| 01/31 | 4,005 | 4,055 | 4,000 | 4,025 | +0.5% | 7,200 | 156億9750万 | +0.37% | 5.26 | 0.94 |
| 01/30 | 4,030 | 4,060 | 3,965 | 4,005 | -0.62% | 10,200 | 156億1950万 | -0.32% | 5.24 | 0.93 |
| 01/27 | 4,110 | 4,140 | 4,030 | 4,030 | -2.42% | 12,300 | 157億1700万 | +0.07% | 5.27 | 0.94 |
| 01/26 | 4,175 | 4,220 | 4,090 | 4,130 | +0.12% | 31,100 | 161億700万 | +2.18% | 5.4 | 0.96 |
| 01/25 | 4,005 | 4,140 | 3,965 | 4,125 | +1.6% | 17,000 | 160億8750万 | +1.6% | 5.39 | 0.96 |
| 01/24 | 4,050 | 4,110 | 3,990 | 4,060 | +1.63% | 29,600 | 158億3400万 | -0.83% | 5.31 | 0.95 |
| 01/23 | 3,950 | 4,045 | 3,945 | 3,995 | +2.83% | 30,200 | 155億8050万 | -3.71% | 5.22 | 0.93 |
| 01/20 | 3,865 | 3,930 | 3,800 | 3,885 | -0.77% | 34,700 | 151億5150万 | -7.68% | 5.08 | 0.91 |
| 01/19 | 3,850 | 3,970 | 3,780 | 3,915 | +3.57% | 46,600 | 152億6850万 | -8.18% | 5.12 | 0.91 |
| 01/18 | 3,835 | 3,915 | 3,770 | 3,780 | -0.92% | 44,800 | 147億4200万 | -12.58% | 4.94 | 0.88 |
| 01/17 | 3,830 | 3,870 | 3,750 | 3,815 | -0.39% | 21,600 | 148億7850万 | -13.32% | 4.99 | 0.89 |
| 01/16 | 3,935 | 3,935 | 3,715 | 3,830 | -2.67% | 47,700 | 149億3700万 | -14.34% | 5.01 | 0.89 |
| 01/13 | 3,935 | 4,125 | 3,925 | 3,935 | +0.25% | 30,900 | 153億4650万 | -13.36% | 5.14 | 0.92 |
| 01/12 | 4,075 | 4,075 | 3,890 | 3,925 | -2.85% | 32,100 | 153億750万 | -14.79% | 5.13 | 0.91 |
| 01/11 | 4,045 | 4,145 | 4,035 | 4,040 | -0.12% | 14,500 | 157億5600万 | -13.68% | 5.28 | 0.94 |
| 01/10 | 4,195 | 4,220 | 4,030 | 4,045 | -1.94% | 19,700 | 157億7550万 | -15.04% | 5.29 | 0.94 |
| 01/06 | 4,010 | 4,130 | 4,000 | 4,125 | +2.23% | 16,000 | 160億8750万 | -14.6% | 5.39 | 0.96 |
| 01/05 | 4,110 | 4,160 | 4,025 | 4,035 | -1.47% | 20,300 | 157億3650万 | -17.6% | 5.27 | 0.94 |
| 01/04 | 4,330 | 4,335 | 4,080 | 4,095 | -5.54% | 15,000 | 159億7050万 | -17.56% | 5.35 | 0.95 |
| 2022 |
| 12/30 | 4,160 | 4,340 | 4,120 | 4,335 | +4.96% | 39,700 | 169億650万 | -13.94% | 5.67 | 1.01 |
| 12/29 | 4,015 | 4,155 | 3,910 | 4,130 | +2.86% | 19,100 | 161億700万 | -18.88% | 5.4 | 0.96 |
| 12/28 | 4,010 | 4,050 | 3,800 | 4,015 | -0.74% | 40,100 | 156億5850万 | -21.92% | 5.25 | 0.94 |
| 12/27 | 4,050 | 4,170 | 4,045 | 4,045 | +1.63% | 17,100 | 157億7550万 | -22.08% | 5.29 | 0.94 |
| 12/26 | 4,000 | 4,080 | 3,865 | 3,980 | +0.63% | 32,400 | 155億2200万 | -23.99% | 5.2 | 0.93 |
| 12/23 | 4,070 | 4,070 | 3,875 | 3,955 | -6.28% | 64,600 | 154億2450万 | -25.19% | 5.17 | 0.92 |
| 12/22 | 4,310 | 4,340 | 4,120 | 4,220 | -0.47% | 23,300 | 164億5800万 | -20.94% | 5.52 | 0.98 |
| 12/21 | 4,320 | 4,370 | 4,170 | 4,240 | -3.31% | 25,300 | 165億3600万 | -21.29% | 5.54 | 0.99 |
| 12/20 | 4,600 | 4,730 | 4,205 | 4,385 | -4.36% | 53,600 | 171億150万 | -19.3% | 5.73 | 1.02 |
| 12/19 | 4,825 | 4,895 | 4,585 | 4,585 | -8.02% | 46,700 | 178億8150万 | -16.3% | 5.99 | 1.07 |
| 12/16 | 5,260 | 5,270 | 4,940 | 4,985 | -8.03% | 53,500 | 194億4150万 | -9.58% | 6.52 | 1.16 |
| 12/15 | 5,480 | 5,480 | 5,340 | 5,420 | -1.09% | 7,200 | 211億3800万 | -1.78% | 7.09 | 1.26 |
| 12/14 | 5,370 | 5,500 | 5,290 | 5,480 | +3.59% | 14,500 | 213億7200万 | -0.24% | 7.16 | 1.28 |
| 12/13 | 5,460 | 5,510 | 5,290 | 5,290 | -2.04% | 14,600 | 206億3100万 | -3.41% | 6.92 | 1.23 |
| 12/12 | 5,710 | 5,710 | 5,400 | 5,400 | -5.43% | 24,700 | 210億6000万 | -1.19% | 7.06 | 1.26 |
| 12/09 | 5,660 | 5,760 | 5,600 | 5,710 | +2.51% | 14,000 | 222億6900万 | +4.83% | 7.46 | 1.33 |
| 12/08 | 5,710 | 5,740 | 5,540 | 5,570 | -0.71% | 12,200 | 217億2300万 | +2.82% | 7.28 | 1.3 |
| 12/07 | 5,540 | 5,650 | 5,430 | 5,610 | +1.26% | 13,700 | 218億7900万 | +3.95% | 7.33 | 1.31 |
| 12/06 | 5,710 | 5,810 | 5,510 | 5,540 | -3.99% | 13,500 | 216億600万 | +2.99% | 7.24 | 1.29 |
| 12/05 | 5,960 | 5,970 | 5,710 | 5,770 | -4.79% | 22,600 | 225億300万 | +7.81% | 7.54 | 1.34 |
| 12/02 | 5,810 | 6,080 | 5,640 | 6,060 | +4.84% | 25,800 | 236億3400万 | +14.15% | 7.92 | 1.41 |
| 12/01 | 5,850 | 5,940 | 5,700 | 5,780 | -0.34% | 21,000 | 225億4200万 | +9.93% | 7.56 | 1.35 |
| 11/30 | 5,780 | 5,860 | 5,630 | 5,800 | +0.35% | 15,000 | 226億2000万 | +11.09% | 7.58 | 1.35 |
| 11/29 | 5,830 | 5,830 | 5,610 | 5,780 | -0.86% | 23,700 | 225億4200万 | +11.52% | 7.56 | 1.35 |
| 11/28 | 5,760 | 5,910 | 5,720 | 5,830 | +2.46% | 35,700 | 227億3700万 | +13.16% | 7.62 | 1.36 |
| 11/25 | 5,470 | 5,690 | 5,380 | 5,690 | +5.18% | 30,900 | 221億9100万 | +11.59% | 7.44 | 1.33 |
| 11/24 | 5,220 | 5,440 | 5,220 | 5,410 | +3.44% | 18,200 | 210億9900万 | +7.07% | 7.07 | 1.26 |
| 11/22 | 5,250 | 5,250 | 5,150 | 5,230 | +0.77% | 8,000 | 203億9700万 | +4.25% | 6.84 | 1.22 |
| 11/21 | 5,250 | 5,300 | 5,100 | 5,190 | -1.14% | 13,000 | 202億4100万 | +4.24% | 6.78 | 1.21 |
| 11/18 | 5,260 | 5,300 | 5,110 | 5,250 | +0.57% | 12,200 | 204億7500万 | +6.04% | 6.86 | 1.22 |
| 11/17 | 5,400 | 5,430 | 5,190 | 5,220 | -4.4% | 28,400 | 203億5800万 | +6.14% | 6.82 | 1.22 |
| 11/16 | 5,440 | 5,560 | 5,300 | 5,460 | +0.92% | 14,500 | 212億9400万 | +11.47% | 7.14 | 1.27 |
| 11/15 | 5,440 | 5,440 | 5,260 | 5,410 | -1.28% | 11,800 | 210億9900万 | +10.91% | 7.07 | 1.26 |
| 11/14 | 5,500 | 5,700 | 5,280 | 5,480 | +0.18% | 34,700 | 213億7200万 | +12.55% | 7.16 | 1.28 |
| 11/11 | 5,200 | 5,480 | 5,150 | 5,470 | +7.05% | 46,800 | 213億3300万 | +12.76% | 7.15 | 1.27 |
| 11/10 | 4,780 | 5,160 | 4,655 | 5,110 | +6.9% | 28,800 | 199億2900万 | +5.71% | 6.68 | 1.19 |
| 11/09 | 5,080 | 5,080 | 4,780 | 4,780 | -5.91% | 28,200 | 186億4200万 | -1.18% | 6.25 | 1.11 |
| 11/08 | 5,030 | 5,080 | 4,980 | 5,080 | +1.8% | 14,200 | 198億1200万 | +4.44% | 6.64 | 1.18 |
| 11/07 | 4,965 | 5,030 | 4,920 | 4,990 | +0.81% | 9,700 | 194億6100万 | +2.25% | 6.52 | 1.16 |
| 11/04 | 4,970 | 4,970 | 4,860 | 4,950 | -0.5% | 11,900 | 193億500万 | +1.27% | 6.47 | 1.15 |
