PBR
2021/10/08～2023/09/01
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 |
| 09/01 | 372 | 377 | 369 | 374 | +0.81% | 3,173,300 | 973億6137万 | +1.08% | - | 19.94 |
| 08/25 | 369 | 377 | 366 | 371 | +1.64% | 3,201,200 | 965億8040万 | -0.27% | - | 19.78 |
| 08/18 | 385 | 388 | 361 | 365 | -4.95% | 8,809,000 | 950億1845万 | -2.41% | - | 19.46 |
| 08/10 | 365 | 387 | 363 | 384 | +5.79% | 9,131,200 | 999億6461万 | +2.13% | - | 20.48 |
| 08/04 | 348 | 374 | 343 | 363 | +4.91% | 11,805,900 | 944億9780万 | -3.71% | - | 19.36 |
| 07/28 | 351 | 354 | 341 | 346 | -1.14% | 4,947,600 | 900億7228万 | -8.71% | - | 18.45 |
| 07/21 | 353 | 354 | 347 | 350 | +0.29% | 3,258,800 | 911億1358万 | -8.14% | - | 18.66 |
| 07/14 | 343 | 353 | 340 | 349 | +1.75% | 5,206,600 | 908億5326万 | -8.64% | - | 18.61 |
| 07/07 | 354 | 355 | 342 | 343 | -3.11% | 6,079,300 | 892億9131万 | -10.44% | - | 18.29 |
| 06/30 | 356 | 359 | 347 | 354 | -0.56% | 7,346,500 | 921億5488万 | -8.05% | - | 18.88 |
| 06/23 | 366 | 371 | 355 | 356 | -2.73% | 7,750,200 | 926億7553万 | -7.77% | - | 18.98 |
| 06/16 | 365 | 368 | 361 | 366 | +0.27% | 5,656,300 | 952億7877万 | -5.18% | - | 19.52 |
| 06/09 | 352 | 371 | 346 | 365 | +5.8% | 9,918,300 | 950億1845万 | -5.19% | - | 19.46 |
| 06/02 | 362 | 365 | 340 | 345 | -3.36% | 9,612,400 | 898億1196万 | -10.39% | - | 18.4 |
| 05/26 | 362 | 369 | 357 | 357 | 0% | 5,776,200 | 929億3585万 | -7.51% | - | 19.04 |
| 05/19 | 365 | 371 | 353 | 357 | -2.19% | 9,370,600 | 929億3585万 | -7.75% | - | 19.04 |
| 05/12 | 406 | 412 | 361 | 365 | -9.43% | 12,927,400 | 950億1845万 | -5.93% | - | 19.46 |
| 05/02 | 399 | 404 | 396 | 403 | +1% | 2,553,500 | 1049億1078万 | +3.87% | - | 21.49 |
| 04/28 | 397 | 403 | 390 | 399 | +1.01% | 2,911,500 | 1038億6948万 | +3.1% | - | 21.28 |
| 04/21 | 404 | 408 | 393 | 395 | -1.74% | 2,767,500 | 1028億2818万 | +2.33% | - | 21.06 |
| 04/14 | 395 | 405 | 392 | 402 | +2.29% | 3,199,400 | 1046億5046万 | +4.42% | - | 21.44 |
| 04/07 | 399 | 414 | 392 | 393 | +0.51% | 6,331,500 | 1023億753万 | +2.61% | - | 20.96 |
| 03/31 | 384 | 393 | 376 | 391 | +3.17% | 4,197,100 | 1017億8689万 | +2.36% | 6.67 | 4.57 |
| 03/24 | 375 | 387 | 366 | 379 | +0.26% | 5,181,100 | 986億6299万 | -0.52% | 6.47 | 4.43 |
| 03/17 | 409 | 411 | 374 | 378 | -9.35% | 10,104,500 | 984億267万 | -1.05% | 6.45 | 4.42 |
| 03/10 | 428 | 430 | 414 | 417 | -1.65% | 4,367,400 | 1085億5532万 | +8.88% | 7.11 | 4.87 |
| 03/03 | 410 | 432 | 410 | 424 | +2.91% | 5,224,400 | 1103億7760万 | +10.99% | 7.23 | 4.95 |
| 02/24 | 422 | 426 | 411 | 412 | -2.6% | 5,092,600 | 1072億5370万 | +7.85% | 7.03 | 4.81 |
| 02/17 | 406 | 430 | 403 | 423 | +3.93% | 8,457,200 | 1101億1727万 | +10.73% | 7.22 | 4.94 |
| 02/10 | 395 | 422 | 393 | 407 | +3.04% | 15,099,700 | 1059億5208万 | +6.82% | 6.94 | 4.75 |
| 02/03 | 379 | 397 | 362 | 395 | +4.22% | 13,043,100 | 1028億2818万 | +3.67% | 6.74 | 4.61 |
| 01/27 | 383 | 392 | 378 | 379 | -0.52% | 5,202,300 | 986億6299万 | -0.79% | 6.47 | 4.43 |
| 01/20 | 384 | 386 | 376 | 381 | -1.04% | 3,443,500 | 991億8364万 | -0.26% | 6.5 | 4.45 |
| 01/13 | 364 | 396 | 364 | 385 | +5.77% | 6,943,500 | 1002億2494万 | +0.52% | 6.57 | 4.5 |
| 01/06 | 357 | 364 | 344 | 364 | +1.39% | 4,817,600 | 947億5812万 | -5.21% | 6.21 | 4.25 |
| 2022 |
| 12/30 | 356 | 365 | 354 | 359 | +0.56% | 6,013,000 | 934億5650万 | -6.75% | 6.13 | 4.19 |
| 12/23 | 365 | 372 | 354 | 357 | -2.99% | 6,844,500 | 929億3585万 | -7.75% | 6.09 | 4.17 |
| 12/16 | 365 | 377 | 360 | 368 | +0.82% | 5,725,700 | 957億9942万 | -5.4% | 6.28 | 4.3 |
| 12/09 | 371 | 374 | 364 | 365 | -2.41% | 4,041,800 | 950億1845万 | -6.65% | 6.23 | 4.26 |
| 12/02 | 384 | 386 | 372 | 374 | -2.86% | 6,360,400 | 973億6137万 | -4.83% | 6.38 | 4.37 |
| 11/25 | 374 | 388 | 374 | 385 | +3.22% | 5,666,600 | 1002億2494万 | -3.27% | 6.57 | 4.5 |
| 11/18 | 370 | 389 | 368 | 373 | -0.27% | 8,885,700 | 971億104万 | -6.75% | 6.36 | 4.36 |
| 11/11 | 384 | 400 | 346 | 374 | -1.32% | 23,429,200 | 973億6137万 | -6.97% | 6.38 | 4.37 |
| 11/04 | 361 | 383 | 359 | 379 | +5.87% | 6,386,200 | 986億6299万 | -6.42% | 6.47 | 4.43 |
| 10/28 | 361 | 369 | 356 | 358 | 0% | 5,158,400 | 931億9618万 | -12.25% | 6.11 | 4.18 |
| 10/21 | 357 | 370 | 356 | 358 | -1.92% | 4,404,000 | 931億9618万 | -12.9% | 6.11 | 4.18 |
| 10/14 | 372 | 377 | 350 | 365 | -3.18% | 7,448,000 | 950億1845万 | -12.05% | 6.23 | 4.26 |
| 10/07 | 373 | 394 | 365 | 377 | -1.05% | 7,777,600 | 981億4234万 | -9.81% | 6.43 | 4.4 |
| 09/30 | 399 | 400 | 372 | 381 | -6.16% | 12,801,400 | 991億8364万 | -9.72% | 6.5 | 4.45 |
| 09/22 | 404 | 413 | 397 | 406 | +0.74% | 4,845,300 | 1056億9175万 | -4.47% | 6.93 | 4.74 |
| 09/16 | 420 | 422 | 402 | 403 | -4.05% | 8,198,300 | 1049億1078万 | -5.62% | 6.88 | 4.71 |
| 09/09 | 405 | 435 | 400 | 420 | +4.22% | 20,836,300 | 1093億3630万 | -2.33% | 7.17 | 4.91 |
| 09/02 | 400 | 414 | 394 | 403 | -2.18% | 11,162,800 | 1049億1078万 | -6.5% | 6.88 | 4.71 |
| 08/26 | 400 | 417 | 395 | 412 | +2.49% | 8,749,100 | 1072億5370万 | -4.63% | 7.03 | 4.81 |
| 08/19 | 414 | 414 | 396 | 402 | -3.13% | 7,958,900 | 1046億5046万 | -6.73% | 6.86 | 4.7 |
| 08/12 | 398 | 419 | 394 | 415 | +5.6% | 7,010,500 | 1080億3467万 | -3.04% | 7.08 | 4.85 |
| 08/05 | 415 | 428 | 383 | 393 | -3.68% | 19,247,800 | 1023億753万 | -7.75% | 6.71 | 4.59 |
| 07/29 | 407 | 422 | 402 | 408 | +0.25% | 6,273,200 | 1062億1240万 | -4% | 6.96 | 4.77 |
| 07/22 | 400 | 416 | 399 | 407 | +3.83% | 6,484,500 | 1059億5208万 | -3.78% | 6.94 | 4.75 |
| 07/15 | 417 | 420 | 391 | 392 | -4.39% | 6,838,400 | 1020億4721万 | -6.67% | 6.69 | 4.58 |
| 07/08 | 415 | 434 | 387 | 410 | +0.74% | 12,598,900 | 1067億3305万 | -2.15% | 7 | 4.79 |
| 07/01 | 414 | 439 | 403 | 407 | +0.25% | 11,073,900 | 1059億5208万 | -2.63% | 6.94 | 4.75 |
| 06/24 | 418 | 424 | 385 | 406 | -4.47% | 17,234,400 | 1056億9175万 | -2.4% | 6.93 | 4.74 |
| 06/17 | 472 | 482 | 415 | 425 | -12.01% | 16,362,400 | 1106億3792万 | +2.66% | 7.25 | 4.96 |
| 06/10 | 439 | 496 | 439 | 483 | +8.78% | 21,411,600 | 1257億3674万 | +17.52% | 8.24 | 5.64 |
| 06/03 | 432 | 454 | 424 | 444 | +5.21% | 9,508,000 | 1155億8409万 | +9.36% | 7.58 | 5.19 |
| 05/27 | 449 | 450 | 421 | 422 | -6.43% | 8,685,600 | 1098億5695万 | +4.71% | 7.2 | 4.93 |
| 05/20 | 454 | 466 | 441 | 451 | -0.88% | 12,171,800 | 1174億636万 | +12.47% | 7.69 | 5.27 |
| 05/13 | 442 | 456 | 382 | 455 | +2.94% | 23,286,200 | 1184億4766万 | +14.32% | 7.76 | 5.32 |
| 05/06 | 426 | 447 | 421 | 442 | +1.84% | 4,049,600 | 1150億6344万 | +11.62% | 7.54 | 5.16 |
| 04/28 | 439 | 442 | 417 | 434 | -4.62% | 7,963,100 | 1129億8084万 | +9.87% | 7.4 | 5.07 |
| 04/22 | 474 | 481 | 452 | 455 | -3.6% | 9,123,400 | 1184億4766万 | +15.48% | 7.76 | 5.32 |
| 04/15 | 456 | 476 | 446 | 472 | +5.36% | 11,325,700 | 1228億7317万 | +20.1% | 8.05 | 5.51 |
| 04/08 | 457 | 468 | 426 | 448 | -3.66% | 8,914,100 | 1166億2538万 | +14.58% | 7.64 | 5.23 |
| 04/01 | 480 | 495 | 454 | 465 | -3.73% | 14,929,700 | 1210億5090万 | +19.54% | 7.93 | 5.43 |
| 03/25 | 460 | 507 | 458 | 483 | +6.86% | 30,054,000 | 1257億3674万 | +24.81% | - | 8 |
| 03/18 | 424 | 460 | 404 | 452 | +6.86% | 41,247,100 | 1176億6668万 | +18.02% | - | 7.48 |
| 03/11 | 370 | 425 | 354 | 423 | +13.71% | 22,633,700 | 1101億1727万 | +11.32% | - | 7 |
| 03/04 | 343 | 408 | 342 | 372 | +10.39% | 13,820,500 | 968億4072万 | -1.85% | - | 6.16 |
| 02/25 | 350 | 361 | 333 | 337 | -4.26% | 6,985,500 | 877億2936万 | -11.32% | - | 5.58 |
| 02/18 | 370 | 371 | 351 | 352 | -6.88% | 5,719,400 | 916億3423万 | -7.85% | - | 5.83 |
| 02/10 | 370 | 382 | 360 | 378 | +2.16% | 7,393,100 | 984億267万 | -1.05% | - | 6.26 |
| 02/04 | 333 | 371 | 325 | 370 | +11.11% | 13,598,600 | 963億2007万 | -2.89% | - | 6.12 |
| 01/28 | 359 | 368 | 315 | 333 | -9.26% | 11,531,700 | 866億8806万 | -12.83% | - | 5.51 |
| 01/21 | 380 | 385 | 355 | 367 | -1.87% | 8,920,600 | 955億3910万 | -4.18% | - | 6.07 |
| 01/14 | 356 | 380 | 352 | 374 | +4.76% | 7,387,700 | 973億6137万 | -2.6% | - | 6.19 |
| 01/07 | 355 | 368 | 344 | 357 | +1.42% | 6,955,300 | 929億3585万 | -7.75% | - | 5.91 |
| 2021 |
| 12/30 | 345 | 355 | 328 | 352 | +1.44% | 9,971,200 | 916億3423万 | -9.97% | - | 5.83 |
| 12/24 | 362 | 367 | 345 | 347 | -4.93% | 8,377,400 | 903億3261万 | -12.15% | - | 5.74 |
| 12/17 | 370 | 372 | 351 | 365 | 0% | 6,463,000 | 950億1845万 | -8.52% | - | 6.04 |
| 12/10 | 379 | 387 | 365 | 365 | -2.67% | 5,238,300 | 950億1845万 | -9.43% | - | 6.04 |
| 12/03 | 366 | 381 | 360 | 375 | -1.83% | 10,654,700 | 976億2169万 | -7.18% | - | 6.21 |
| 11/26 | 400 | 400 | 377 | 382 | -4.26% | 8,624,400 | 994億4397万 | -5.68% | - | 6.32 |
| 11/19 | 426 | 428 | 394 | 399 | -5.9% | 7,797,500 | 1038億6948万 | -1.97% | - | 6.6 |
| 11/12 | 411 | 449 | 411 | 424 | +3.16% | 15,616,200 | 1103億7760万 | +4.18% | - | 7.02 |
| 11/05 | 421 | 424 | 403 | 411 | -0.96% | 6,176,600 | 1069億9338万 | +1.23% | - | 6.8 |
| 10/29 | 418 | 449 | 415 | 415 | -0.72% | 9,465,200 | 1080億3467万 | +2.22% | - | 6.87 |
| 10/22 | 419 | 448 | 408 | 418 | +0.97% | 14,818,100 | 1088億1565万 | +2.2% | - | 6.92 |
| 10/15 | 405 | 419 | 404 | 414 | +2.73% | 6,652,400 | 1077億7435万 | +0.49% | - | 6.85 |
| 10/08 | 389 | 420 | 386 | 403 | +5.77% | 14,116,000 | 1049億1078万 | -3.13% | - | 6.67 |
