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 | 567 | 572 | 564 | 566 | +0.35% | 433,800 | 758億316万 | -7.06% | 6.74 | 0.24 |
| 03/30 | 560 | 564 | 551 | 564 | -1.05% | 532,500 | 755億3531万 | -7.84% | 6.72 | 0.24 |
| 03/29 | 564 | 572 | 563 | 570 | +1.42% | 504,800 | 763億3887万 | -7.47% | 6.79 | 0.24 |
| 03/28 | 566 | 567 | 558 | 562 | +0.9% | 298,600 | 752億6745万 | -9.35% | 6.69 | 0.24 |
| 03/27 | 563 | 564 | 552 | 557 | -0.71% | 367,700 | 745億9781万 | -10.59% | 6.63 | 0.24 |
| 03/24 | 558 | 565 | 554 | 561 | -1.06% | 459,500 | 751億3352万 | -10.38% | 6.68 | 0.24 |
| 03/23 | 564 | 569 | 557 | 567 | -1.22% | 469,000 | 759億3709万 | -10% | 6.75 | 0.24 |
| 03/22 | 580 | 586 | 572 | 574 | +1.77% | 744,300 | 768億7459万 | -9.46% | 6.84 | 0.24 |
| 03/20 | 569 | 578 | 561 | 564 | -2.59% | 598,700 | 755億3531万 | -11.46% | 6.72 | 0.24 |
| 03/17 | 582 | 585 | 566 | 579 | +2.12% | 861,400 | 775億4422万 | -9.53% | 6.9 | 0.25 |
| 03/16 | 559 | 572 | 548 | 567 | -3.74% | 928,800 | 759億3709万 | -11.68% | 6.75 | 0.24 |
| 03/15 | 591 | 599 | 580 | 589 | +2.08% | 784,400 | 788億8350万 | -8.54% | 7.01 | 0.25 |
| 03/14 | 590 | 594 | 572 | 577 | -6.18% | 1,096,700 | 772億7637万 | -10.54% | 6.87 | 0.25 |
| 03/13 | 628 | 628 | 598 | 615 | -4.35% | 937,700 | 823億6563万 | -4.8% | 7.32 | 0.26 |
| 03/10 | 672 | 676 | 642 | 643 | -5.72% | 914,100 | 861億1561万 | -0.31% | 7.66 | 0.27 |
| 03/09 | 666 | 688 | 664 | 682 | +3.18% | 647,100 | 913億3879万 | +5.9% | 8.12 | 0.29 |
| 03/08 | 655 | 664 | 652 | 661 | +0.76% | 279,000 | 885億2631万 | +3.12% | 7.87 | 0.28 |
| 03/07 | 646 | 657 | 645 | 656 | +1.71% | 305,300 | 878億5667万 | +2.66% | 7.81 | 0.28 |
| 03/06 | 652 | 653 | 642 | 645 | -0.62% | 363,800 | 863億8346万 | +1.1% | 7.68 | 0.27 |
| 03/03 | 645 | 652 | 643 | 649 | +0.46% | 346,500 | 869億1917万 | +2.04% | 7.73 | 0.28 |
| 03/02 | 662 | 664 | 643 | 646 | -1.82% | 366,600 | 865億1739万 | +1.89% | 7.69 | 0.28 |
| 03/01 | 648 | 666 | 648 | 658 | +1.54% | 365,600 | 881億2453万 | +4.11% | 7.84 | 0.28 |
| 02/28 | 660 | 661 | 646 | 648 | -1.97% | 562,700 | 867億8525万 | +2.86% | 7.72 | 0.28 |
| 02/27 | 656 | 663 | 652 | 661 | +0.76% | 288,900 | 885億2631万 | +5.25% | 7.87 | 0.28 |
| 02/24 | 663 | 674 | 648 | 656 | -0.76% | 481,500 | 878億5667万 | +4.96% | 7.81 | 0.28 |
| 02/22 | 660 | 666 | 657 | 661 | +0.3% | 404,900 | 885億2631万 | +6.27% | 7.87 | 0.28 |
| 02/21 | 651 | 660 | 648 | 659 | +1.23% | 358,300 | 882億5845万 | +6.29% | 7.85 | 0.28 |
| 02/20 | 643 | 653 | 641 | 651 | +0.77% | 382,600 | 871億8703万 | +5.34% | 7.75 | 0.28 |
| 02/17 | 638 | 648 | 636 | 646 | +0.31% | 433,000 | 865億1739万 | +4.87% | 7.69 | 0.28 |
| 02/16 | 660 | 661 | 643 | 644 | -2.28% | 587,500 | 862億4954万 | +4.72% | 7.67 | 0.27 |
| 02/15 | 664 | 666 | 653 | 659 | -0.45% | 413,400 | 882億5845万 | +7.5% | 7.85 | 0.28 |
| 02/14 | 652 | 666 | 650 | 662 | +2% | 524,000 | 886億6024万 | +8.52% | 7.88 | 0.28 |
| 02/13 | 642 | 655 | 640 | 649 | +0.93% | 368,700 | 869億1917万 | +6.92% | 7.73 | 0.28 |
| 02/10 | 627 | 646 | 626 | 643 | +2.55% | 362,000 | 861億1561万 | +6.28% | 7.66 | 0.27 |
| 02/09 | 623 | 635 | 622 | 627 | +1.95% | 554,400 | 839億7276万 | +3.98% | 7.47 | 0.27 |
| 02/08 | 607 | 616 | 605 | 615 | +1.15% | 146,200 | 823億6563万 | +2.16% | 7.32 | 0.26 |
| 02/07 | 600 | 612 | 597 | 608 | +2.01% | 187,600 | 826億4413万 | +1.16% | 7.44 | 0.27 |
| 02/06 | 604 | 606 | 589 | 596 | -1.65% | 305,900 | 810億1300万 | -0.67% | 7.29 | 0.26 |
| 02/03 | 605 | 613 | 601 | 606 | -0.98% | 262,400 | 823億7228万 | +1% | 7.42 | 0.27 |
| 02/02 | 614 | 625 | 611 | 612 | +0.33% | 575,700 | 831億8784万 | +2.17% | 7.49 | 0.27 |
| 02/01 | 620 | 626 | 610 | 610 | -0.81% | 235,700 | 829億1599万 | +2.01% | 7.47 | 0.27 |
| 01/31 | 624 | 624 | 614 | 615 | -0.49% | 266,400 | 835億9563万 | +3.02% | 7.53 | 0.27 |
| 01/30 | 607 | 624 | 606 | 618 | +1.15% | 307,600 | 840億341万 | +3.69% | 7.56 | 0.27 |
| 01/27 | 601 | 615 | 598 | 611 | +2% | 275,600 | 830億5192万 | +2.86% | 7.48 | 0.27 |
| 01/26 | 602 | 602 | 595 | 599 | +0.34% | 138,700 | 814億2078万 | +1.18% | 7.33 | 0.26 |
| 01/25 | 601 | 606 | 594 | 597 | -0.83% | 223,100 | 811億4893万 | +1.36% | 7.31 | 0.26 |
| 01/24 | 600 | 604 | 594 | 602 | +1.35% | 217,400 | 818億2857万 | +2.73% | 7.37 | 0.26 |
| 01/23 | 598 | 602 | 591 | 594 | +0.34% | 290,600 | 807億4114万 | +1.89% | 7.27 | 0.26 |
| 01/20 | 583 | 599 | 578 | 592 | +1.02% | 518,800 | 804億6929万 | +2.07% | 7.24 | 0.26 |
| 01/19 | 595 | 600 | 580 | 586 | -1.84% | 472,300 | 796億5372万 | +1.56% | 7.17 | 0.26 |
| 01/18 | 593 | 601 | 571 | 597 | -0.33% | 550,900 | 811億4893万 | +4.01% | 7.31 | 0.26 |
| 01/17 | 603 | 606 | 588 | 599 | -0.99% | 439,400 | 814億2078万 | +4.9% | 7.33 | 0.26 |
| 01/16 | 621 | 627 | 602 | 605 | -3.2% | 498,800 | 822億3635万 | +6.51% | 7.4 | 0.26 |
| 01/13 | 605 | 632 | 605 | 625 | +3.48% | 732,200 | 849億5491万 | +10.62% | 7.65 | 0.27 |
| 01/12 | 587 | 609 | 582 | 604 | +3.07% | 493,000 | 821億42万 | +7.66% | 7.39 | 0.26 |
| 01/11 | 585 | 587 | 577 | 586 | +0.34% | 372,900 | 796億5372万 | +5.02% | 7.17 | 0.26 |
| 01/10 | 590 | 595 | 582 | 584 | -0.68% | 260,000 | 793億8186万 | +5.04% | 7.15 | 0.26 |
| 01/06 | 594 | 601 | 585 | 588 | -0.51% | 286,600 | 799億2558万 | +6.14% | 7.2 | 0.26 |
| 01/05 | 597 | 600 | 585 | 591 | -1.66% | 417,100 | 803億3336万 | +7.07% | 7.23 | 0.26 |
| 01/04 | 591 | 603 | 582 | 601 | +2.39% | 378,600 | 816億9264万 | +9.07% | 7.36 | 0.26 |
| 2022 |
| 12/30 | 588 | 591 | 582 | 587 | 0% | 197,000 | 797億8965万 | +6.73% | 7.18 | 0.26 |
| 12/29 | 590 | 590 | 579 | 587 | -1.18% | 243,800 | 797億8965万 | +6.92% | 7.18 | 0.26 |
| 12/28 | 594 | 599 | 585 | 594 | -0.67% | 305,700 | 807億4114万 | +8.59% | 7.27 | 0.26 |
| 12/27 | 580 | 598 | 580 | 598 | +3.46% | 212,800 | 812億8485万 | +9.93% | 7.32 | 0.26 |
| 12/26 | 592 | 592 | 573 | 578 | -1.87% | 208,900 | 785億6630万 | +7.04% | 7.07 | 0.25 |
| 12/23 | 580 | 591 | 580 | 589 | +1.38% | 360,800 | 800億6150万 | +9.68% | 7.21 | 0.26 |
| 12/22 | 569 | 581 | 562 | 581 | +3.2% | 472,100 | 789億7408万 | +8.8% | 7.11 | 0.25 |
| 12/21 | 570 | 594 | 563 | 563 | +0.36% | 879,200 | 765億2738万 | +6.23% | 6.89 | 0.25 |
| 12/20 | 542 | 577 | 541 | 561 | +4.47% | 1,037,100 | 762億5552万 | +6.25% | 6.87 | 0.25 |
| 12/19 | 524 | 539 | 524 | 537 | +2.48% | 295,000 | 729億9325万 | +2.29% | 6.57 | 0.24 |
| 12/16 | 520 | 530 | 519 | 524 | +0.38% | 505,800 | 712億2619万 | 0% | 6.41 | 0.23 |
| 12/15 | 516 | 525 | 513 | 522 | +0.77% | 137,000 | 709億5434万 | -0.19% | 6.39 | 0.23 |
| 12/14 | 524 | 524 | 518 | 518 | -0.77% | 141,400 | 704億1063万 | -0.77% | 6.34 | 0.23 |
| 12/13 | 526 | 527 | 521 | 522 | +0.38% | 114,200 | 709億5434万 | +0.19% | 6.39 | 0.23 |
| 12/12 | 523 | 525 | 520 | 520 | -0.38% | 222,000 | 706億8248万 | -0.19% | 6.36 | 0.23 |
| 12/09 | 517 | 525 | 517 | 522 | 0% | 205,300 | 709億5434万 | +0.38% | 6.39 | 0.23 |
| 12/08 | 528 | 528 | 514 | 522 | -1.32% | 410,600 | 709億5434万 | +0.38% | 6.39 | 0.23 |
| 12/07 | 519 | 534 | 518 | 529 | +1.15% | 267,100 | 719億583万 | +1.93% | 6.47 | 0.23 |
| 12/06 | 519 | 526 | 519 | 523 | +0.19% | 263,700 | 710億9026万 | +0.77% | 6.4 | 0.23 |
| 12/05 | 528 | 529 | 518 | 522 | -1.32% | 355,600 | 709億5434万 | +0.77% | 6.39 | 0.23 |
| 12/02 | 535 | 535 | 520 | 529 | -1.86% | 499,400 | 719億583万 | +2.12% | 6.47 | 0.23 |
| 12/01 | 547 | 547 | 536 | 539 | -1.1% | 243,900 | 732億6511万 | +4.26% | 6.6 | 0.24 |
| 11/30 | 555 | 557 | 544 | 545 | -2.85% | 503,900 | 740億8068万 | +5.62% | 6.67 | 0.24 |
| 11/29 | 560 | 566 | 550 | 561 | -0.71% | 266,900 | 762億5552万 | +9.14% | 6.87 | 0.25 |
| 11/28 | 579 | 580 | 558 | 565 | -0.7% | 478,700 | 767億9923万 | +10.57% | 6.91 | 0.25 |
| 11/25 | 540 | 569 | 536 | 569 | +5.57% | 782,400 | 773億4295万 | +12.01% | 6.96 | 0.25 |
| 11/24 | 520 | 540 | 519 | 539 | +4.86% | 921,900 | 732億6511万 | +6.73% | 6.6 | 0.24 |
| 11/22 | 510 | 517 | 509 | 514 | +0.98% | 431,300 | 698億6691万 | +2.19% | 6.29 | 0.22 |
| 11/21 | 502 | 509 | 501 | 509 | +1.6% | 250,800 | 691億8727万 | +1.39% | 6.23 | 0.22 |
| 11/18 | 502 | 507 | 499 | 501 | -0.2% | 332,400 | 680億9985万 | -0.2% | 6.13 | 0.22 |
| 11/17 | 500 | 502 | 499 | 502 | +0.4% | 232,700 | 682億3578万 | +0.2% | 6.14 | 0.22 |
| 11/16 | 498 | 501 | 497 | 500 | +0.2% | 179,100 | 679億6392万 | 0% | 6.12 | 0.22 |
| 11/15 | 497 | 502 | 496 | 499 | +0.6% | 211,900 | 678億2800万 | 0% | 6.11 | 0.22 |
| 11/14 | 504 | 505 | 496 | 496 | -2.17% | 238,300 | 674億2021万 | -0.6% | 6.07 | 0.22 |
| 11/11 | 503 | 507 | 496 | 507 | +1.81% | 412,100 | 689億1542万 | +1.4% | 6.2 | 0.22 |
| 11/10 | 496 | 505 | 495 | 498 | -0.4% | 372,700 | 676億9207万 | -0.2% | 6.09 | 0.22 |
| 11/09 | 505 | 507 | 496 | 500 | -0.6% | 437,600 | 679億6392万 | +0.2% | 6.12 | 0.22 |
| 11/08 | 504 | 522 | 491 | 503 | 0% | 1,881,500 | 683億7171万 | +1% | 6.16 | 0.22 |
| 11/07 | 505 | 508 | 499 | 503 | 0% | 347,200 | 683億7171万 | +1.21% | 6.16 | 0.22 |
| 11/04 | 510 | 516 | 492 | 503 | -2.33% | 3,503,700 | 683億7171万 | +1.41% | 6.16 | 0.22 |
