PBR
2023/06/29～2023/11/22
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 |
| 11/22 | 4,160 | 4,270 | 4,160 | 4,245 | +2.04% | 95,800 | 1425億5562万 | -3.37% | 9.01 | 1.04 |
| 11/21 | 4,210 | 4,210 | 4,150 | 4,160 | -1.89% | 114,200 | 1397億115万 | -5.5% | 8.83 | 1.02 |
| 11/20 | 4,315 | 4,370 | 4,230 | 4,240 | -0.93% | 140,200 | 1423億8771万 | -3.92% | 9 | 1.04 |
| 11/17 | 4,265 | 4,280 | 4,205 | 4,280 | 0% | 98,700 | 1437億3099万 | -3.19% | 9.09 | 1.05 |
| 11/16 | 4,225 | 4,280 | 4,215 | 4,280 | +0.23% | 127,400 | 1437億3099万 | -3.43% | 9.09 | 1.05 |
| 11/15 | 4,290 | 4,330 | 4,225 | 4,270 | +0.35% | 171,800 | 1433億9517万 | -3.85% | 9.07 | 1.04 |
| 11/14 | 4,290 | 4,475 | 4,230 | 4,255 | -6.89% | 263,800 | 1428億9144万 | -4.45% | 9.04 | 1.04 |
| 11/13 | 4,650 | 4,660 | 4,570 | 4,570 | -0.65% | 130,300 | 1534億6978万 | +2.4% | 9.7 | 1.12 |
| 11/10 | 4,520 | 4,600 | 4,510 | 4,600 | +1.32% | 66,400 | 1544億7724万 | +3.23% | 9.77 | 1.12 |
| 11/09 | 4,465 | 4,545 | 4,465 | 4,540 | +1.68% | 63,400 | 1524億6232万 | +2.16% | 9.64 | 1.11 |
| 11/08 | 4,545 | 4,545 | 4,410 | 4,465 | -1.76% | 78,700 | 1499億4367万 | +0.59% | 9.48 | 1.09 |
| 11/07 | 4,555 | 4,610 | 4,530 | 4,545 | +0.44% | 65,300 | 1526億3023万 | +2.34% | 9.65 | 1.11 |
| 11/06 | 4,485 | 4,540 | 4,440 | 4,525 | +1.12% | 81,300 | 1519億5859万 | +1.91% | 9.61 | 1.1 |
| 11/02 | 4,515 | 4,515 | 4,440 | 4,475 | +0.11% | 64,900 | 1502億7949万 | +0.77% | 9.5 | 1.09 |
| 11/01 | 4,425 | 4,490 | 4,410 | 4,470 | +2.29% | 74,300 | 1501億1158万 | +0.49% | 9.49 | 1.09 |
| 10/31 | 4,335 | 4,375 | 4,290 | 4,370 | +0.92% | 112,700 | 1467億5337万 | -1.86% | 9.28 | 1.07 |
| 10/30 | 4,420 | 4,430 | 4,305 | 4,330 | -2.26% | 104,600 | 1454億1009万 | -2.96% | 9.19 | 1.06 |
| 10/27 | 4,390 | 4,445 | 4,380 | 4,430 | +2.19% | 64,700 | 1487億6829万 | -0.94% | 9.41 | 1.08 |
| 10/26 | 4,340 | 4,360 | 4,270 | 4,335 | -0.12% | 73,900 | 1455億7800万 | -3.26% | 9.21 | 1.06 |
| 10/25 | 4,415 | 4,415 | 4,330 | 4,340 | -0.8% | 56,500 | 1457億4591万 | -3.47% | 9.22 | 1.06 |
| 10/24 | 4,405 | 4,420 | 4,315 | 4,375 | -0.68% | 61,500 | 1469億2128万 | -3.1% | 9.29 | 1.07 |
| 10/23 | 4,445 | 4,470 | 4,405 | 4,405 | -0.9% | 44,000 | 1479億2874万 | -2.76% | 9.35 | 1.08 |
| 10/20 | 4,425 | 4,470 | 4,410 | 4,445 | +0.91% | 52,400 | 1492億7203万 | -2.11% | 9.44 | 1.09 |
| 10/19 | 4,435 | 4,435 | 4,390 | 4,405 | -1.45% | 47,600 | 1479億2874万 | -3.21% | 9.35 | 1.08 |
| 10/18 | 4,460 | 4,475 | 4,425 | 4,470 | +0.22% | 51,300 | 1501億1158万 | -2.04% | 9.49 | 1.09 |
| 10/17 | 4,535 | 4,535 | 4,450 | 4,460 | +0.56% | 69,500 | 1497億7576万 | -2.45% | 9.47 | 1.09 |
| 10/16 | 4,460 | 4,495 | 4,420 | 4,435 | -0.45% | 48,800 | 1489億3620万 | -3.21% | 9.42 | 1.08 |
| 10/13 | 4,515 | 4,535 | 4,445 | 4,455 | -2.09% | 41,100 | 1496億785万 | -3.07% | 9.46 | 1.09 |
| 10/12 | 4,530 | 4,590 | 4,510 | 4,550 | +0.89% | 34,900 | 1527億9814万 | -1.24% | 9.66 | 1.11 |
| 10/11 | 4,570 | 4,570 | 4,510 | 4,510 | -1.31% | 46,000 | 1514億5486万 | -2.21% | 9.58 | 1.1 |
| 10/10 | 4,610 | 4,640 | 4,545 | 4,570 | +1.33% | 55,100 | 1534億6978万 | -1.02% | 9.7 | 1.12 |
| 10/06 | 4,410 | 4,525 | 4,410 | 4,510 | +2.62% | 51,500 | 1514億5486万 | -2.36% | 9.58 | 1.1 |
| 10/05 | 4,345 | 4,425 | 4,325 | 4,395 | +2.69% | 61,200 | 1475億9292万 | -4.91% | 9.33 | 1.07 |
| 10/04 | 4,405 | 4,405 | 4,280 | 4,280 | -3.06% | 50,100 | 1437億3099万 | -7.52% | 9.09 | 1.05 |
| 10/03 | 4,520 | 4,520 | 4,405 | 4,415 | -2.54% | 41,600 | 1482億6456万 | -4.81% | 9.38 | 1.08 |
| 10/02 | 4,520 | 4,595 | 4,495 | 4,530 | +0.22% | 72,100 | 1521億2650万 | -2.45% | 9.62 | 1.11 |
| 09/29 | 4,525 | 4,585 | 4,480 | 4,520 | -0.44% | 60,600 | 1517億9068万 | -2.61% | 9.63 | 1.12 |
| 09/28 | 4,615 | 4,615 | 4,520 | 4,540 | -2.26% | 56,000 | 1524億6232万 | -2.16% | 9.68 | 1.12 |
| 09/27 | 4,585 | 4,645 | 4,545 | 4,645 | +0.87% | 64,500 | 1559億8843万 | +0.13% | 9.9 | 1.15 |
| 09/26 | 4,550 | 4,640 | 4,535 | 4,605 | +0.44% | 48,900 | 1546億4515万 | -0.56% | 9.81 | 1.14 |
| 09/25 | 4,540 | 4,640 | 4,525 | 4,585 | -0.22% | 109,700 | 1539億7351万 | -0.86% | 9.77 | 1.14 |
| 09/22 | 4,645 | 4,645 | 4,570 | 4,595 | -1.29% | 109,600 | 1543億933万 | -0.52% | 9.79 | 1.14 |
| 09/21 | 4,735 | 4,740 | 4,655 | 4,655 | -1.17% | 68,100 | 1563億2425万 | +0.87% | 9.92 | 1.15 |
| 09/20 | 4,775 | 4,795 | 4,710 | 4,710 | -2.08% | 87,300 | 1581億7126万 | +2.19% | 10.04 | 1.17 |
| 09/19 | 4,740 | 4,815 | 4,725 | 4,810 | +1.37% | 81,200 | 1615億2946万 | +4.52% | 10.25 | 1.19 |
| 09/15 | 4,740 | 4,760 | 4,715 | 4,745 | +1.17% | 65,700 | 1593億4663万 | +3.29% | 10.11 | 1.17 |
| 09/14 | 4,665 | 4,705 | 4,650 | 4,690 | +0.11% | 33,700 | 1574億9962万 | +2.58% | 10 | 1.16 |
| 09/13 | 4,685 | 4,735 | 4,660 | 4,685 | -0.32% | 42,900 | 1573億3171万 | +3.01% | 9.98 | 1.16 |
| 09/12 | 4,715 | 4,745 | 4,685 | 4,700 | -0.11% | 33,500 | 1578億3544万 | +3.82% | 10.02 | 1.16 |
| 09/11 | 4,720 | 4,760 | 4,675 | 4,705 | -0.32% | 51,700 | 1580億335万 | +4.46% | 10.03 | 1.17 |
| 09/08 | 4,745 | 4,780 | 4,695 | 4,720 | -0.94% | 80,600 | 1585億708万 | +5.33% | 10.06 | 1.17 |
| 09/07 | 4,740 | 4,825 | 4,740 | 4,765 | +0.53% | 85,100 | 1600億1827万 | +6.96% | 10.16 | 1.18 |
| 09/06 | 4,700 | 4,750 | 4,700 | 4,740 | +1.61% | 73,400 | 1591億7872万 | +6.97% | 10.1 | 1.17 |
| 09/05 | 4,635 | 4,670 | 4,605 | 4,665 | +0.32% | 57,800 | 1566億6007万 | +5.81% | 9.94 | 1.16 |
| 09/04 | 4,620 | 4,660 | 4,600 | 4,650 | +0.65% | 69,500 | 1561億5634万 | +5.87% | 9.91 | 1.15 |
| 09/01 | 4,565 | 4,625 | 4,545 | 4,620 | +0.87% | 43,200 | 1551億4888万 | +5.62% | 9.85 | 1.14 |
| 08/31 | 4,535 | 4,610 | 4,535 | 4,580 | +0.99% | 53,000 | 1538億560万 | +5.12% | 9.76 | 1.13 |
| 08/30 | 4,485 | 4,570 | 4,480 | 4,535 | -0.11% | 54,400 | 1522億9441万 | +4.42% | 9.66 | 1.12 |
| 08/29 | 4,600 | 4,625 | 4,540 | 4,540 | -0.44% | 46,700 | 1524億6232万 | +4.83% | 9.68 | 1.12 |
| 08/28 | 4,500 | 4,575 | 4,475 | 4,560 | +2.47% | 92,000 | 1531億3396万 | +5.6% | 9.72 | 1.13 |
| 08/25 | 4,450 | 4,455 | 4,405 | 4,450 | -1.22% | 48,600 | 1494億3994万 | +3.42% | 9.48 | 1.1 |
| 08/24 | 4,470 | 4,525 | 4,470 | 4,505 | -0.22% | 39,400 | 1512億8695万 | +5.01% | 9.6 | 1.12 |
| 08/23 | 4,410 | 4,520 | 4,410 | 4,515 | +1.46% | 62,500 | 1516億2277万 | +5.64% | 9.62 | 1.12 |
| 08/22 | 4,475 | 4,475 | 4,400 | 4,450 | +0.23% | 87,800 | 1494億3994万 | +4.56% | 9.48 | 1.1 |
| 08/21 | 4,450 | 4,505 | 4,430 | 4,440 | 0% | 77,400 | 1491億411万 | +4.74% | 9.46 | 1.1 |
| 08/18 | 4,435 | 4,495 | 4,415 | 4,440 | -1.33% | 80,000 | 1491億411万 | +5.16% | 9.46 | 1.1 |
| 08/17 | 4,510 | 4,520 | 4,465 | 4,500 | -0.22% | 46,000 | 1511億1904万 | +7.04% | 9.59 | 1.11 |
| 08/16 | 4,470 | 4,540 | 4,400 | 4,510 | -0.66% | 101,600 | 1514億5486万 | +7.82% | 9.61 | 1.12 |
| 08/15 | 4,595 | 4,605 | 4,500 | 4,540 | -1.3% | 99,400 | 1524億6232万 | +9.06% | 9.68 | 1.12 |
| 08/14 | 4,540 | 4,660 | 4,400 | 4,600 | +9.79% | 159,100 | 1544億7724万 | +11.11% | 9.8 | 1.14 |
| 08/10 | 4,080 | 4,190 | 4,080 | 4,190 | +2.57% | 37,800 | 1407億861万 | +1.77% | 8.93 | 1.04 |
| 08/09 | 4,160 | 4,165 | 4,080 | 4,085 | -2.04% | 32,800 | 1371億8250万 | -0.63% | 8.71 | 1.01 |
| 08/08 | 4,150 | 4,170 | 4,135 | 4,170 | +1.34% | 40,400 | 1400億3697万 | +1.44% | 8.89 | 1.03 |
| 08/07 | 4,135 | 4,155 | 4,110 | 4,115 | -0.48% | 44,800 | 1381億8996万 | +0.15% | 8.77 | 1.02 |
| 08/04 | 4,080 | 4,140 | 4,080 | 4,135 | +1.35% | 34,900 | 1388億6160万 | +0.66% | 8.81 | 1.02 |
| 08/03 | 4,120 | 4,120 | 4,060 | 4,080 | -1.92% | 46,300 | 1370億1459万 | -0.66% | 8.7 | 1.01 |
| 08/02 | 4,150 | 4,205 | 4,135 | 4,160 | -0.72% | 42,200 | 1397億115万 | +1.29% | 8.87 | 1.03 |
| 08/01 | 4,230 | 4,235 | 4,145 | 4,190 | -0.95% | 41,300 | 1407億861万 | +2.2% | 8.93 | 1.04 |
| 07/31 | 4,270 | 4,270 | 4,220 | 4,230 | +0.71% | 33,200 | 1420億5189万 | +3.45% | 9.01 | 1.05 |
| 07/28 | 4,165 | 4,205 | 4,125 | 4,200 | -0.12% | 40,100 | 1410億4443万 | +2.97% | 8.95 | 1.04 |
| 07/27 | 4,225 | 4,225 | 4,160 | 4,205 | -0.59% | 26,800 | 1412億1234万 | +3.24% | 8.96 | 1.04 |
| 07/26 | 4,230 | 4,240 | 4,210 | 4,230 | 0% | 20,500 | 1420億5189万 | +4.08% | 9.01 | 1.05 |
| 07/25 | 4,235 | 4,250 | 4,210 | 4,230 | +0.24% | 37,100 | 1420億5189万 | +4.37% | 9.01 | 1.05 |
| 07/24 | 4,200 | 4,235 | 4,190 | 4,220 | +1.08% | 38,700 | 1417億1607万 | +4.38% | 8.99 | 1.04 |
| 07/21 | 4,135 | 4,195 | 4,120 | 4,175 | +0.97% | 92,900 | 1402億488万 | +3.47% | 8.9 | 1.03 |
| 07/20 | 4,125 | 4,170 | 4,105 | 4,135 | +0.85% | 76,600 | 1388億6160万 | +2.66% | 8.81 | 1.02 |
| 07/19 | 4,110 | 4,110 | 4,060 | 4,100 | +0.61% | 39,700 | 1376億8623万 | +1.89% | 8.74 | 1.02 |
| 07/18 | 4,020 | 4,090 | 4,020 | 4,075 | +1.37% | 42,100 | 1368億4668万 | +1.37% | 8.68 | 1.01 |
| 07/14 | 4,070 | 4,075 | 3,975 | 4,020 | -0.12% | 47,000 | 1349億9967万 | +0.07% | 8.57 | 1 |
| 07/13 | 3,995 | 4,035 | 3,985 | 4,025 | +1% | 53,700 | 1351億6758万 | +0.27% | 8.58 | 1 |
| 07/12 | 4,010 | 4,010 | 3,965 | 3,985 | +0.38% | 33,200 | 1338億2430万 | -0.52% | 8.49 | 0.99 |
| 07/11 | 4,005 | 4,025 | 3,970 | 3,970 | -0.87% | 41,900 | 1333億2057万 | -0.7% | 8.46 | 0.98 |
| 07/10 | 3,995 | 4,035 | 3,980 | 4,005 | +0.75% | 42,800 | 1344億9594万 | +0.35% | 8.54 | 0.99 |
| 07/07 | 4,005 | 4,030 | 3,955 | 3,975 | -1.36% | 46,700 | 1334億8848万 | -0.18% | 8.47 | 0.98 |
| 07/06 | 3,980 | 4,050 | 3,980 | 4,030 | 0% | 41,700 | 1353億3549万 | +1.38% | 8.59 | 1 |
| 07/05 | 4,060 | 4,060 | 4,025 | 4,030 | -1.23% | 21,600 | 1353億3549万 | +1.77% | 8.59 | 1 |
| 07/04 | 4,100 | 4,145 | 4,070 | 4,080 | -1.09% | 53,800 | 1370億1459万 | +3.47% | 8.7 | 1.01 |
| 07/03 | 4,145 | 4,165 | 4,110 | 4,125 | +0.61% | 39,200 | 1385億2578万 | +5.04% | 8.79 | 1.02 |
| 06/30 | 4,105 | 4,135 | 4,085 | 4,100 | -0.24% | 66,400 | 1376億8623万 | +4.81% | 8.74 | 1.05 |
| 06/29 | 4,080 | 4,140 | 4,075 | 4,110 | +1.23% | 82,300 | 1380億2205万 | +5.47% | 8.75 | 1.05 |
