PBR
2023/02/22～2023/07/19
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 |
| 07/19 | 2,059 | 2,075 | 2,008 | 2,075 | +1.02% | 163,700 | 203億6197万 | -6.49% | 37.97 | 5.18 |
| 07/18 | 2,123 | 2,123 | 2,041 | 2,054 | -3.3% | 166,700 | 201億5590万 | -7.6% | 37.58 | 5.13 |
| 07/14 | 2,150 | 2,188 | 2,081 | 2,124 | +0.33% | 118,800 | 208億4281万 | -4.71% | 38.87 | 5.31 |
| 07/13 | 2,121 | 2,126 | 2,066 | 2,117 | -0.24% | 141,400 | 207億7412万 | -5.02% | 38.74 | 5.29 |
| 07/12 | 2,212 | 2,222 | 2,107 | 2,122 | -4.11% | 173,300 | 208億2318万 | -4.93% | 38.83 | 5.3 |
| 07/11 | 2,183 | 2,228 | 2,166 | 2,213 | +1.56% | 128,100 | 217億1616万 | -1.16% | 40.49 | 5.53 |
| 07/10 | 2,152 | 2,224 | 2,152 | 2,179 | +1.25% | 137,600 | 213億8252万 | -2.72% | 39.87 | 5.44 |
| 07/07 | 2,064 | 2,182 | 2,060 | 2,152 | -0.55% | 155,600 | 211億1757万 | -4.14% | 39.38 | 5.38 |
| 07/06 | 2,170 | 2,190 | 2,136 | 2,164 | -2.52% | 130,600 | 212億3533万 | -3.82% | 39.6 | 5.41 |
| 07/05 | 2,278 | 2,301 | 2,190 | 2,220 | -4.02% | 254,700 | 217億8486万 | -1.38% | 40.62 | 5.55 |
| 07/04 | 2,330 | 2,361 | 2,298 | 2,313 | -1.83% | 109,200 | 226億9746万 | +2.62% | 42.32 | 5.78 |
| 07/03 | 2,325 | 2,371 | 2,297 | 2,356 | +1.33% | 157,000 | 231億1942万 | +4.29% | 43.11 | 5.89 |
| 06/30 | 2,308 | 2,360 | 2,286 | 2,325 | -0.68% | 120,900 | 228億1522万 | +2.65% | 42.54 | 6.07 |
| 06/29 | 2,289 | 2,360 | 2,282 | 2,341 | +2.77% | 152,300 | 229億7223万 | +3.04% | 42.84 | 6.11 |
| 06/28 | 2,305 | 2,385 | 2,252 | 2,278 | +1.38% | 240,100 | 223億5401万 | -0.22% | 41.68 | 5.95 |
| 06/27 | 2,239 | 2,305 | 2,212 | 2,247 | -1.49% | 209,200 | 220億4981万 | -2.22% | 41.12 | 5.87 |
| 06/26 | 2,371 | 2,405 | 2,274 | 2,281 | -4.64% | 286,000 | 223億8345万 | -1.43% | 41.74 | 5.95 |
| 06/23 | 2,470 | 2,474 | 2,335 | 2,392 | -1.48% | 343,900 | 234億7269万 | +2.53% | 43.77 | 6.24 |
| 06/22 | 2,449 | 2,494 | 2,405 | 2,428 | -0.94% | 319,800 | 238億2596万 | +3.5% | 44.43 | 6.34 |
| 06/21 | 2,306 | 2,469 | 2,269 | 2,451 | +5.69% | 563,100 | 240億4136万 | +4.25% | 44.83 | 6.4 |
| 06/20 | 2,245 | 2,350 | 2,232 | 2,319 | +4.55% | 412,900 | 227億4660万 | -1.65% | 42.42 | 6.05 |
| 06/19 | 2,115 | 2,233 | 2,093 | 2,218 | +7.41% | 356,200 | 217億5591万 | -6.02% | 40.57 | 5.79 |
| 06/16 | 2,022 | 2,111 | 1,996 | 2,065 | +1.72% | 282,600 | 202億5517万 | -12.83% | 37.77 | 5.39 |
| 06/15 | 2,019 | 2,040 | 1,994 | 2,030 | +0.89% | 260,300 | 199億1186万 | -15.87% | 37.13 | 5.3 |
| 06/14 | 2,128 | 2,131 | 2,009 | 2,012 | -6.94% | 449,800 | 197億3530万 | -18.14% | 36.8 | 5.25 |
| 06/13 | 2,249 | 2,249 | 2,151 | 2,162 | -2.13% | 164,100 | 212億662万 | -13.59% | 39.54 | 5.64 |
| 06/12 | 2,167 | 2,250 | 2,146 | 2,209 | +3.47% | 158,000 | 216億6763万 | -13.1% | 40.4 | 5.76 |
| 06/09 | 2,210 | 2,210 | 2,135 | 2,135 | -2.06% | 171,300 | 209億4178万 | -17.18% | 39.05 | 5.57 |
| 06/08 | 2,250 | 2,273 | 2,145 | 2,180 | -4.97% | 318,600 | 213億8318万 | -16.54% | 39.87 | 5.69 |
| 06/07 | 2,276 | 2,348 | 2,232 | 2,294 | +1.82% | 161,200 | 225億138万 | -13.11% | 41.96 | 5.99 |
| 06/06 | 2,302 | 2,304 | 2,239 | 2,253 | -2.38% | 132,500 | 220億9922万 | -15.46% | 41.21 | 5.88 |
| 06/05 | 2,302 | 2,315 | 2,225 | 2,308 | +1.63% | 168,200 | 226億3871万 | -14.2% | 42.21 | 6.02 |
| 06/02 | 2,218 | 2,277 | 2,130 | 2,271 | +3.89% | 222,000 | 222億7578万 | -16.38% | 41.54 | 5.93 |
| 06/01 | 2,286 | 2,312 | 2,175 | 2,186 | -4.54% | 393,400 | 214億4203万 | -20.42% | 39.98 | 5.7 |
| 05/31 | 2,412 | 2,455 | 2,277 | 2,290 | -6.72% | 291,800 | 224億6215万 | -17.66% | 41.89 | 5.98 |
| 05/30 | 2,459 | 2,497 | 2,392 | 2,455 | -1.21% | 169,700 | 240億8060万 | -12.7% | 44.9 | 6.41 |
| 05/29 | 2,506 | 2,525 | 2,425 | 2,485 | -0.64% | 196,600 | 243億7486万 | -12.5% | 45.45 | 6.48 |
| 05/26 | 2,597 | 2,630 | 2,495 | 2,501 | -4.32% | 167,400 | 245億3180万 | -12.77% | 45.74 | 6.53 |
| 05/25 | 2,721 | 2,747 | 2,580 | 2,614 | -2.13% | 130,200 | 256億4020万 | -9.8% | 47.81 | 6.82 |
| 05/24 | 2,640 | 2,723 | 2,580 | 2,671 | +0.72% | 167,300 | 261億9930万 | -8.56% | 48.85 | 6.97 |
| 05/23 | 2,780 | 2,835 | 2,607 | 2,652 | -3.03% | 312,600 | 260億1293万 | -9.8% | 48.51 | 6.92 |
| 05/22 | 2,768 | 2,838 | 2,704 | 2,735 | +0.63% | 320,600 | 268億2706万 | -7.41% | 50.02 | 7.14 |
| 05/19 | 2,594 | 2,790 | 2,580 | 2,718 | +6.3% | 338,900 | 266億6031万 | -8.36% | 49.71 | 7.09 |
| 05/18 | 2,641 | 2,670 | 2,515 | 2,557 | -2.92% | 289,500 | 250億8110万 | -14.11% | 46.77 | 6.67 |
| 05/17 | 2,356 | 2,634 | 2,351 | 2,634 | +11.85% | 464,300 | 258億3637万 | -11.91% | 48.18 | 6.87 |
| 05/16 | 2,205 | 2,398 | 2,168 | 2,355 | -4.07% | 988,000 | 230億9972万 | -21.45% | 43.07 | 6.14 |
| 05/15 | 2,455 | 2,455 | 2,455 | 2,455 | -22.19% | 37,000 | 240億8060万 | -18.6% | 44.9 | 6.41 |
| 05/12 | 3,180 | 3,180 | 3,095 | 3,155 | -0.47% | 106,400 | 309億4676万 | +4.02% | 57.71 | 8.23 |
| 05/11 | 3,130 | 3,210 | 3,130 | 3,170 | +1.77% | 93,300 | 310億9389万 | +4.79% | 57.98 | 8.27 |
| 05/10 | 3,120 | 3,170 | 3,080 | 3,115 | -0.95% | 67,300 | 305億5441万 | +3.11% | 56.97 | 8.13 |
| 05/09 | 3,135 | 3,235 | 3,135 | 3,145 | +1.13% | 105,200 | 308億4867万 | +4.14% | 57.52 | 8.21 |
| 05/08 | 3,020 | 3,125 | 3,010 | 3,110 | +4.29% | 133,100 | 305億536万 | +2.98% | 56.88 | 8.11 |
| 05/02 | 2,863 | 2,989 | 2,831 | 2,982 | +3.47% | 66,300 | 292億4984万 | -1.55% | 54.54 | 7.78 |
| 05/01 | 2,941 | 2,941 | 2,840 | 2,882 | -1.1% | 47,000 | 282億6896万 | -5.17% | 52.71 | 7.52 |
| 04/28 | 2,932 | 2,960 | 2,866 | 2,914 | +0.83% | 42,500 | 285億8284万 | -4.68% | 53.3 | 7.6 |
| 04/27 | 2,933 | 2,940 | 2,887 | 2,890 | -2.13% | 76,900 | 283億4743万 | -5.92% | 52.86 | 7.54 |
| 04/26 | 2,958 | 3,010 | 2,928 | 2,953 | -3.02% | 79,800 | 289億6538万 | -4.46% | 54.01 | 7.71 |
| 04/25 | 3,050 | 3,060 | 2,983 | 3,045 | 0% | 89,700 | 298億6779万 | -1.93% | 55.69 | 7.95 |
| 04/24 | 3,095 | 3,130 | 3,035 | 3,045 | -0.49% | 66,700 | 298億6779万 | -2.37% | 55.69 | 7.95 |
| 04/21 | 3,225 | 3,225 | 3,040 | 3,060 | -3.01% | 143,200 | 300億1125万 | -2.61% | 55.96 | 7.98 |
| 04/20 | 3,160 | 3,250 | 3,105 | 3,155 | -0.32% | 90,000 | 309億4297万 | -0.16% | 57.7 | 8.23 |
| 04/19 | 3,270 | 3,285 | 3,150 | 3,165 | -3.51% | 116,500 | 310億4105万 | -0.28% | 57.88 | 8.26 |
| 04/18 | 3,170 | 3,290 | 3,165 | 3,280 | +3.47% | 101,500 | 321億6892万 | +3.05% | 59.99 | 8.56 |
| 04/17 | 3,145 | 3,180 | 3,075 | 3,170 | +0.63% | 91,900 | 310億9009万 | -0.72% | 57.97 | 8.27 |
| 04/14 | 3,070 | 3,185 | 3,070 | 3,150 | +5% | 130,900 | 308億9394万 | -1.96% | 57.61 | 8.22 |
| 04/13 | 3,035 | 3,080 | 2,977 | 3,000 | -1.8% | 102,000 | 294億2280万 | -7.29% | 54.86 | 7.83 |
| 04/12 | 2,961 | 3,070 | 2,948 | 3,055 | +2.11% | 116,700 | 299億6221万 | -6.55% | 55.87 | 7.97 |
| 04/11 | 2,928 | 3,020 | 2,927 | 2,992 | +3.85% | 147,600 | 293億4433万 | -9.42% | 54.72 | 7.81 |
| 04/10 | 2,833 | 2,923 | 2,810 | 2,881 | +2.13% | 92,100 | 282億5569万 | -13.74% | 52.69 | 7.52 |
| 04/07 | 2,835 | 2,863 | 2,800 | 2,821 | 0% | 66,100 | 276億6723万 | -16.59% | 51.59 | 7.36 |
| 04/06 | 2,828 | 2,899 | 2,780 | 2,821 | -1.6% | 94,900 | 276億6723万 | -17.76% | 51.59 | 7.36 |
| 04/05 | 2,955 | 2,990 | 2,857 | 2,867 | -2.91% | 98,400 | 281億1838万 | -17.45% | 52.43 | 7.48 |
| 04/04 | 3,035 | 3,035 | 2,933 | 2,953 | -3.65% | 199,200 | 289億6184万 | -15.96% | 54.01 | 7.7 |
| 04/03 | 3,120 | 3,150 | 3,040 | 3,065 | -0.81% | 101,600 | 300億6029万 | -13.52% | 56.05 | 8 |
| 03/31 | 3,205 | 3,245 | 3,075 | 3,090 | -2.06% | 138,200 | 303億548万 | -13.59% | 47.53 | 8.4 |
| 03/30 | 3,345 | 3,345 | 3,090 | 3,155 | -5.26% | 138,900 | 309億4297万 | -12.51% | 48.53 | 8.57 |
| 03/29 | 3,210 | 3,330 | 3,195 | 3,330 | +3.26% | 75,800 | 326億5930万 | -8.39% | 51.23 | 9.05 |
| 03/28 | 3,310 | 3,340 | 3,215 | 3,225 | -3.59% | 69,200 | 316億2951万 | -11.86% | 49.61 | 8.76 |
| 03/27 | 3,290 | 3,395 | 3,240 | 3,345 | +1.83% | 47,900 | 328億642万 | -9.25% | 51.46 | 9.09 |
| 03/24 | 3,340 | 3,340 | 3,240 | 3,285 | -2.09% | 38,000 | 322億1796万 | -11.41% | 50.53 | 8.92 |
| 03/23 | 3,240 | 3,380 | 3,215 | 3,355 | +1.36% | 62,400 | 329億449万 | -9.86% | 51.61 | 9.12 |
| 03/22 | 3,440 | 3,470 | 3,260 | 3,310 | -2.36% | 163,900 | 324億6315万 | -11.47% | 50.92 | 8.99 |
| 03/20 | 3,610 | 3,620 | 3,365 | 3,390 | -6.48% | 154,700 | 332億4776万 | -10.08% | 52.15 | 9.21 |
| 03/17 | 3,545 | 3,665 | 3,520 | 3,625 | +2.98% | 96,500 | 355億5255万 | -5.25% | 55.76 | 9.85 |
| 03/16 | 3,430 | 3,550 | 3,370 | 3,520 | +0.57% | 64,000 | 345億2275万 | -9.18% | 54.15 | 9.56 |
| 03/15 | 3,460 | 3,555 | 3,440 | 3,500 | +2.94% | 59,400 | 343億2660万 | -10.92% | 53.84 | 9.51 |
| 03/14 | 3,500 | 3,500 | 3,360 | 3,400 | -3.27% | 99,200 | 333億4584万 | -14.64% | 52.3 | 9.24 |
| 03/13 | 3,570 | 3,600 | 3,450 | 3,515 | -4.35% | 209,500 | 344億7371万 | -12.89% | 54.07 | 9.55 |
| 03/10 | 3,700 | 3,720 | 3,620 | 3,675 | -1.61% | 82,600 | 360億4293万 | -9.99% | 56.53 | 9.98 |
| 03/09 | 3,780 | 3,780 | 3,710 | 3,735 | -2.23% | 69,300 | 366億3138万 | -9.48% | 57.46 | 10.15 |
| 03/08 | 3,880 | 3,880 | 3,775 | 3,820 | -1.93% | 64,900 | 374億6503万 | -8.26% | 58.76 | 10.38 |
| 03/07 | 3,920 | 3,935 | 3,835 | 3,895 | -0.64% | 62,200 | 382億60万 | -7.17% | 59.92 | 10.58 |
| 03/06 | 3,950 | 3,960 | 3,880 | 3,920 | -0.38% | 53,900 | 384億4579万 | -7.15% | 60.3 | 10.65 |
| 03/03 | 4,035 | 4,035 | 3,910 | 3,935 | -2.36% | 79,600 | 385億9290万 | -7.43% | 60.53 | 10.69 |
| 03/02 | 3,985 | 4,050 | 3,895 | 4,030 | +3.73% | 66,900 | 395億2462万 | -5.86% | 62 | 10.95 |
| 03/01 | 3,930 | 3,965 | 3,845 | 3,885 | -0.13% | 44,800 | 381億252万 | -9.69% | 59.76 | 10.55 |
| 02/28 | 3,845 | 3,935 | 3,765 | 3,890 | +4.85% | 59,400 | 381億5156万 | -10.06% | 59.84 | 10.57 |
| 02/27 | 3,850 | 3,850 | 3,695 | 3,710 | -4.13% | 105,100 | 363億8619万 | -14.65% | 57.07 | 10.08 |
| 02/24 | 3,900 | 3,970 | 3,840 | 3,870 | +0.91% | 31,400 | 379億5541万 | -11.34% | 59.53 | 10.51 |
| 02/22 | 3,830 | 3,860 | 3,740 | 3,835 | -1.03% | 78,200 | 376億1214万 | -12.36% | 59 | 10.42 |
