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 | 4,855 | 4,905 | 4,830 | 4,855 | +1.46% | 106,300 | 1208億5959万 | -0.06% | 7.21 | 0.59 |
| 03/30 | 4,800 | 4,805 | 4,740 | 4,785 | -0.62% | 73,000 | 1191億1702万 | -1.36% | 7.11 | 0.58 |
| 03/29 | 4,770 | 4,825 | 4,745 | 4,815 | +1.9% | 91,400 | 1198億6384万 | -0.7% | 7.15 | 0.58 |
| 03/28 | 4,765 | 4,790 | 4,705 | 4,725 | +0.53% | 54,300 | 1176億2339万 | -2.52% | 7.02 | 0.57 |
| 03/27 | 4,660 | 4,735 | 4,630 | 4,700 | +0.86% | 77,300 | 1170億105万 | -2.99% | 6.98 | 0.57 |
| 03/24 | 4,645 | 4,685 | 4,645 | 4,660 | -0.85% | 39,400 | 1160億529万 | -3.84% | 6.92 | 0.56 |
| 03/23 | 4,615 | 4,720 | 4,605 | 4,700 | +0.32% | 65,900 | 1170億105万 | -3.05% | 6.98 | 0.57 |
| 03/22 | 4,755 | 4,755 | 4,685 | 4,685 | +0.86% | 92,600 | 1166億2764万 | -3.4% | 6.96 | 0.57 |
| 03/20 | 4,625 | 4,705 | 4,605 | 4,645 | -1.06% | 147,100 | 1156億3189万 | -4.25% | 6.9 | 0.56 |
| 03/17 | 4,670 | 4,730 | 4,600 | 4,695 | +0.54% | 185,700 | 1168億7658万 | -3.26% | 6.98 | 0.57 |
| 03/16 | 4,665 | 4,685 | 4,590 | 4,670 | -3.51% | 134,300 | 1162億5423万 | -3.83% | 6.94 | 0.57 |
| 03/15 | 4,790 | 4,870 | 4,760 | 4,840 | +3.2% | 99,600 | 1204億8619万 | -0.31% | 7.19 | 0.59 |
| 03/14 | 4,780 | 4,835 | 4,675 | 4,690 | -4.67% | 161,900 | 1167億5211万 | -3.24% | 6.97 | 0.57 |
| 03/13 | 4,990 | 4,990 | 4,900 | 4,920 | -2.38% | 120,300 | 1224億7769万 | +1.53% | 7.31 | 0.6 |
| 03/10 | 5,060 | 5,090 | 5,010 | 5,040 | -1.37% | 123,000 | 1254億6495万 | +4.26% | 7.49 | 0.61 |
| 03/09 | 5,120 | 5,130 | 5,080 | 5,110 | +0.2% | 145,100 | 1272億752万 | +6.04% | 7.59 | 0.62 |
| 03/08 | 5,100 | 5,140 | 5,060 | 5,100 | +0.39% | 158,100 | 1269億5858万 | +6.21% | 7.58 | 0.62 |
| 03/07 | 5,040 | 5,120 | 5,030 | 5,080 | +1.6% | 331,200 | 1264億6071万 | +6.19% | 7.55 | 0.61 |
| 03/06 | 4,990 | 5,010 | 4,950 | 5,000 | -0.2% | 138,400 | 1244億6920万 | +5% | 7.43 | 0.61 |
| 03/03 | 4,945 | 5,030 | 4,940 | 5,010 | +1.52% | 312,400 | 1247億1814万 | +5.58% | 7.44 | 0.61 |
| 03/02 | 5,030 | 5,060 | 4,930 | 4,935 | -1.1% | 206,200 | 1228億5110万 | +4.44% | 7.33 | 0.6 |
| 03/01 | 4,910 | 5,010 | 4,910 | 4,990 | +1.22% | 200,300 | 1242億2026万 | +5.99% | 7.41 | 0.6 |
| 02/28 | 5,050 | 5,060 | 4,930 | 4,930 | -1.6% | 184,600 | 1227億2663万 | +5.12% | 7.33 | 0.6 |
| 02/27 | 4,935 | 5,040 | 4,910 | 5,010 | +2.98% | 280,400 | 1247億1814万 | +7.3% | 7.44 | 0.61 |
| 02/24 | 4,740 | 4,945 | 4,725 | 4,865 | +3.95% | 321,900 | 1211億853万 | +4.78% | 7.23 | 0.59 |
| 02/22 | 4,700 | 4,720 | 4,640 | 4,680 | -0.85% | 131,000 | 1165億317万 | +1.25% | 6.95 | 0.57 |
| 02/21 | 4,755 | 4,760 | 4,715 | 4,720 | -1.05% | 67,700 | 1174億9892万 | +2.32% | 7.01 | 0.57 |
| 02/20 | 4,740 | 4,775 | 4,695 | 4,770 | +1.71% | 137,000 | 1187億4362万 | +3.74% | 7.09 | 0.58 |
| 02/17 | 4,685 | 4,715 | 4,675 | 4,690 | -0.64% | 98,800 | 1167億5211万 | +2.47% | 6.97 | 0.57 |
| 02/16 | 4,730 | 4,745 | 4,700 | 4,720 | +0.11% | 78,100 | 1174億9892万 | +3.49% | 7.01 | 0.57 |
| 02/15 | 4,760 | 4,765 | 4,710 | 4,715 | -0.63% | 63,000 | 1173億7446万 | +3.76% | 7.01 | 0.57 |
| 02/14 | 4,755 | 4,755 | 4,710 | 4,745 | +0.96% | 61,700 | 1181億2127万 | +4.79% | 7.05 | 0.57 |
| 02/13 | 4,695 | 4,715 | 4,685 | 4,700 | -0.21% | 65,000 | 1170億105万 | +4.21% | 6.98 | 0.57 |
| 02/10 | 4,715 | 4,750 | 4,700 | 4,710 | -0.95% | 78,100 | 1172億4999万 | +4.81% | 7 | 0.57 |
| 02/09 | 4,705 | 4,765 | 4,685 | 4,755 | +2.04% | 125,700 | 1183億7021万 | +6.23% | 7.07 | 0.58 |
| 02/08 | 4,640 | 4,685 | 4,630 | 4,660 | +0.54% | 84,700 | 1160億529万 | +4.6% | 6.92 | 0.56 |
| 02/07 | 4,675 | 4,690 | 4,635 | 4,635 | -0.54% | 53,300 | 1153億8295万 | +4.34% | 6.9 | 0.56 |
| 02/06 | 4,650 | 4,690 | 4,645 | 4,660 | +0.87% | 78,600 | 1160億529万 | +5.17% | 6.94 | 0.57 |
| 02/03 | 4,650 | 4,690 | 4,595 | 4,620 | -0.75% | 66,500 | 1150億954万 | +4.52% | 6.88 | 0.56 |
| 02/02 | 4,710 | 4,725 | 4,640 | 4,655 | -0.85% | 106,800 | 1158億8082万 | +5.56% | 6.93 | 0.56 |
| 02/01 | 4,715 | 4,760 | 4,675 | 4,695 | +1.08% | 170,100 | 1168億7658万 | +6.73% | 6.99 | 0.57 |
| 01/31 | 4,540 | 4,675 | 4,535 | 4,645 | +2.31% | 106,700 | 1156億3189万 | +5.95% | 6.92 | 0.56 |
| 01/30 | 4,570 | 4,600 | 4,520 | 4,540 | -0.44% | 70,800 | 1130億1803万 | +3.82% | 6.76 | 0.55 |
| 01/27 | 4,535 | 4,565 | 4,515 | 4,560 | +0.88% | 78,700 | 1135億1591万 | +4.42% | 6.79 | 0.55 |
| 01/26 | 4,525 | 4,555 | 4,505 | 4,520 | +0.11% | 55,800 | 1125億2016万 | +3.57% | 6.73 | 0.55 |
| 01/25 | 4,560 | 4,590 | 4,515 | 4,515 | -0.55% | 70,800 | 1123億9569万 | +3.39% | 6.72 | 0.55 |
| 01/24 | 4,470 | 4,550 | 4,470 | 4,540 | +3.06% | 54,700 | 1130億1803万 | +3.94% | 6.76 | 0.55 |
| 01/23 | 4,395 | 4,425 | 4,365 | 4,405 | +1.03% | 58,900 | 1096億5736万 | +0.8% | 6.56 | 0.53 |
| 01/20 | 4,345 | 4,370 | 4,330 | 4,360 | +0.69% | 27,100 | 1085億3714万 | -0.34% | 6.49 | 0.53 |
| 01/19 | 4,400 | 4,400 | 4,325 | 4,330 | -2.7% | 44,100 | 1077億9033万 | -1.19% | 6.45 | 0.53 |
| 01/18 | 4,355 | 4,465 | 4,340 | 4,450 | +2.42% | 48,000 | 1107億7759万 | +1.39% | 6.63 | 0.54 |
| 01/17 | 4,295 | 4,370 | 4,280 | 4,345 | +2.12% | 54,300 | 1081億6373万 | -1.07% | 6.47 | 0.53 |
| 01/16 | 4,270 | 4,310 | 4,250 | 4,255 | -0.58% | 74,800 | 1059億2329万 | -3.32% | 6.34 | 0.52 |
| 01/13 | 4,290 | 4,320 | 4,275 | 4,280 | -0.7% | 63,300 | 1065億4563万 | -2.99% | 6.37 | 0.52 |
| 01/12 | 4,330 | 4,330 | 4,295 | 4,310 | +0.23% | 49,700 | 1072億9245万 | -2.55% | 6.42 | 0.52 |
| 01/11 | 4,345 | 4,360 | 4,290 | 4,300 | -0.12% | 75,600 | 1070億4351万 | -2.93% | 6.4 | 0.52 |
| 01/10 | 4,310 | 4,320 | 4,285 | 4,305 | +0.35% | 36,300 | 1071億6798万 | -2.95% | 6.41 | 0.52 |
| 01/06 | 4,250 | 4,300 | 4,240 | 4,290 | +0.7% | 74,100 | 1067億9457万 | -3.55% | 6.39 | 0.52 |
| 01/05 | 4,220 | 4,260 | 4,190 | 4,260 | +0.47% | 126,100 | 1060億4776万 | -4.51% | 6.34 | 0.52 |
| 01/04 | 4,290 | 4,290 | 4,230 | 4,240 | -2.08% | 58,300 | 1055億4988万 | -5.23% | 6.31 | 0.51 |
| 2022 |
| 12/30 | 4,405 | 4,415 | 4,325 | 4,330 | -0.69% | 54,300 | 1077億9033万 | -3.54% | 6.45 | 0.53 |
| 12/29 | 4,345 | 4,375 | 4,320 | 4,360 | -0.46% | 43,900 | 1085億3714万 | -3.11% | 6.49 | 0.53 |
| 12/28 | 4,385 | 4,385 | 4,340 | 4,380 | -0.11% | 43,500 | 1090億3502万 | -2.88% | 6.52 | 0.53 |
| 12/27 | 4,425 | 4,425 | 4,335 | 4,385 | 0% | 28,500 | 1091億5949万 | -2.88% | 6.53 | 0.53 |
| 12/26 | 4,305 | 4,400 | 4,305 | 4,385 | +1.74% | 43,500 | 1091億5949万 | -2.99% | 6.53 | 0.53 |
| 12/23 | 4,340 | 4,345 | 4,280 | 4,310 | -1.6% | 66,700 | 1072億9245万 | -4.75% | 6.42 | 0.52 |
| 12/22 | 4,420 | 4,420 | 4,370 | 4,380 | +0.23% | 78,800 | 1090億3502万 | -3.33% | 6.52 | 0.53 |
| 12/21 | 4,520 | 4,540 | 4,345 | 4,370 | -2.56% | 110,400 | 1087億8608万 | -3.62% | 6.51 | 0.53 |
| 12/20 | 4,600 | 4,625 | 4,445 | 4,485 | -2.39% | 147,100 | 1116億4887万 | -1.1% | 6.68 | 0.54 |
| 12/19 | 4,560 | 4,600 | 4,535 | 4,595 | +0.88% | 77,500 | 1143億8719万 | +1.39% | 6.84 | 0.56 |
| 12/16 | 4,575 | 4,595 | 4,545 | 4,555 | -0.65% | 67,600 | 1133億9144万 | +0.57% | 6.78 | 0.55 |
| 12/15 | 4,525 | 4,615 | 4,525 | 4,585 | +1.21% | 47,300 | 1141億3826万 | +1.24% | 6.83 | 0.56 |
| 12/14 | 4,535 | 4,545 | 4,505 | 4,530 | -0.22% | 69,900 | 1127億6909万 | +0.07% | 6.75 | 0.55 |
| 12/13 | 4,555 | 4,575 | 4,520 | 4,540 | +0.78% | 34,900 | 1130億1803万 | +0.29% | 6.76 | 0.55 |
| 12/12 | 4,505 | 4,525 | 4,480 | 4,505 | -0.44% | 54,400 | 1121億4675万 | -0.49% | 6.71 | 0.55 |
| 12/09 | 4,535 | 4,585 | 4,515 | 4,525 | -0.88% | 82,600 | 1126億4463万 | +0.02% | 6.74 | 0.55 |
| 12/08 | 4,580 | 4,590 | 4,535 | 4,565 | +0.66% | 101,400 | 1136億4038万 | +0.91% | 6.8 | 0.55 |
| 12/07 | 4,530 | 4,570 | 4,525 | 4,535 | -0.55% | 60,200 | 1128億9356万 | +0.38% | 6.75 | 0.55 |
| 12/06 | 4,505 | 4,575 | 4,480 | 4,560 | +2.13% | 121,400 | 1135億1591万 | +0.86% | 6.79 | 0.55 |
| 12/05 | 4,460 | 4,490 | 4,435 | 4,465 | +0.11% | 86,200 | 1111億5100万 | -1.17% | 6.65 | 0.54 |
| 12/02 | 4,595 | 4,595 | 4,450 | 4,460 | -2.94% | 120,700 | 1110億2653万 | -1.37% | 6.64 | 0.54 |
| 12/01 | 4,615 | 4,665 | 4,575 | 4,595 | -0.43% | 139,600 | 1143億8719万 | +1.57% | 6.84 | 0.56 |
| 11/30 | 4,595 | 4,615 | 4,540 | 4,615 | +0.22% | 158,900 | 1148億8507万 | +2.06% | 6.87 | 0.56 |
| 11/29 | 4,530 | 4,605 | 4,530 | 4,605 | +0.11% | 65,000 | 1146億3613万 | +1.97% | 6.86 | 0.56 |
| 11/28 | 4,615 | 4,640 | 4,575 | 4,600 | -0.11% | 102,400 | 1145億1166万 | +2.06% | 6.85 | 0.56 |
| 11/25 | 4,600 | 4,635 | 4,580 | 4,605 | 0% | 77,900 | 1146億3613万 | +2.22% | 6.86 | 0.56 |
| 11/24 | 4,655 | 4,670 | 4,585 | 4,605 | +1.88% | 137,600 | 1146億3613万 | +2.22% | 6.86 | 0.56 |
| 11/22 | 4,515 | 4,535 | 4,490 | 4,520 | +0.56% | 62,500 | 1125億2016万 | +0.38% | 6.73 | 0.55 |
| 11/21 | 4,535 | 4,535 | 4,470 | 4,495 | -0.33% | 48,700 | 1118億9781万 | -0.18% | 6.69 | 0.55 |
| 11/18 | 4,505 | 4,565 | 4,500 | 4,510 | +0.67% | 58,900 | 1122億7122万 | +0.11% | 6.72 | 0.55 |
| 11/17 | 4,430 | 4,495 | 4,425 | 4,480 | +1.01% | 42,900 | 1115億2440万 | -0.55% | 6.67 | 0.54 |
| 11/16 | 4,425 | 4,450 | 4,400 | 4,435 | +0.45% | 50,500 | 1104億418万 | -1.55% | 6.61 | 0.54 |
| 11/15 | 4,385 | 4,425 | 4,350 | 4,415 | +0.57% | 106,600 | 1099億630万 | -2.08% | 6.58 | 0.54 |
| 11/14 | 4,430 | 4,445 | 4,390 | 4,390 | -2.88% | 163,000 | 1092億8396万 | -2.79% | 6.54 | 0.53 |
| 11/11 | 4,600 | 4,600 | 4,480 | 4,520 | -0.77% | 150,000 | 1125億2016万 | -0.11% | 6.73 | 0.55 |
| 11/10 | 4,510 | 4,585 | 4,490 | 4,555 | +0.11% | 96,900 | 1133億9144万 | +0.6% | 6.78 | 0.55 |
| 11/09 | 4,550 | 4,565 | 4,515 | 4,550 | +0.66% | 80,100 | 1132億6697万 | +0.42% | 6.78 | 0.55 |
| 11/08 | 4,580 | 4,585 | 4,500 | 4,520 | -0.55% | 98,100 | 1125億2016万 | -0.15% | 6.73 | 0.55 |
| 11/07 | 4,505 | 4,610 | 4,490 | 4,545 | +2.48% | 124,900 | 1131億4250万 | +0.46% | 6.77 | 0.55 |
| 11/04 | 4,455 | 4,485 | 4,400 | 4,435 | -1.99% | 175,300 | 1104億418万 | -1.92% | 6.61 | 0.54 |
