PBR
2023/07/06～2023/11/30
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 |
| 11/30 | 2,050 | 2,058 | 2,034 | 2,049 | -0.82% | 1,136,200 | 6236億2931万 | -2.71% | 19.19 | 1.28 |
| 11/29 | 2,093 | 2,094 | 2,042 | 2,066 | -1.48% | 965,500 | 6288億340万 | -1.48% | 19.35 | 1.29 |
| 11/28 | 2,088 | 2,105 | 2,072 | 2,097 | +0.43% | 931,900 | 6382億3849万 | +0.48% | 19.64 | 1.31 |
| 11/27 | 2,090 | 2,110 | 2,069 | 2,088 | +0.34% | 794,400 | 6354億9927万 | +0.58% | 19.56 | 1.31 |
| 11/24 | 2,100 | 2,106 | 2,065 | 2,081 | 0% | 701,400 | 6333億6877万 | +0.82% | 19.49 | 1.3 |
| 11/22 | 2,077 | 2,097 | 2,071 | 2,081 | +0.48% | 793,100 | 6333億6877万 | +1.41% | 19.49 | 1.3 |
| 11/21 | 2,097 | 2,110 | 2,064 | 2,071 | -1.33% | 757,100 | 6303億2519万 | +1.47% | 19.4 | 1.29 |
| 11/20 | 2,122 | 2,139 | 2,090 | 2,099 | -1.41% | 744,300 | 6388億4721万 | +3.45% | 19.66 | 1.31 |
| 11/17 | 2,113 | 2,131 | 2,108 | 2,129 | +0.71% | 731,700 | 6479億7794万 | +5.5% | 19.94 | 1.33 |
| 11/16 | 2,116 | 2,140 | 2,105 | 2,114 | -1.77% | 740,500 | 6434億1258万 | +5.33% | 19.8 | 1.32 |
| 11/15 | 2,146 | 2,174 | 2,143 | 2,152 | -0.46% | 1,226,800 | 6549億7818万 | +7.82% | 20.16 | 1.35 |
| 11/14 | 2,188 | 2,196 | 2,161 | 2,162 | -1.32% | 810,100 | 6580億2176万 | +8.92% | 20.25 | 1.35 |
| 11/13 | 2,168 | 2,202 | 2,165 | 2,191 | +0.46% | 1,070,900 | 6668億4813万 | +11.11% | 20.52 | 1.37 |
| 11/10 | 2,152 | 2,186 | 2,138 | 2,181 | +2.83% | 1,528,200 | 6638億456万 | +11.45% | 20.43 | 1.36 |
| 11/09 | 2,155 | 2,157 | 2,099 | 2,121 | -1.26% | 1,644,100 | 6455億4308万 | +9.22% | 19.87 | 1.33 |
| 11/08 | 2,191 | 2,192 | 2,135 | 2,148 | -2.32% | 1,370,700 | 6537億6074万 | +11.24% | 20.12 | 1.34 |
| 11/07 | 2,195 | 2,218 | 2,188 | 2,199 | -0.45% | 1,914,300 | 6692億8300万 | +14.47% | 20.6 | 1.37 |
| 11/06 | 2,250 | 2,250 | 2,185 | 2,209 | -1.91% | 3,041,900 | 6723億2658万 | +15.72% | 20.69 | 1.38 |
| 11/02 | 2,284 | 2,307 | 2,225 | 2,252 | -1.31% | 2,574,000 | 6854億1397万 | +18.71% | 21.09 | 1.41 |
| 11/01 | 2,285 | 2,338 | 2,250 | 2,282 | +0.22% | 3,943,500 | 6945億4470万 | +21.06% | 21.37 | 1.43 |
| 10/31 | 2,135 | 2,286 | 2,130 | 2,277 | +7.81% | 6,441,600 | 6930億2291万 | +21.63% | 21.33 | 1.42 |
| 10/30 | 2,063 | 2,122 | 2,022 | 2,112 | +13.49% | 6,985,500 | 6428億386万 | +13.55% | 19.78 | 1.32 |
| 10/27 | 1,839 | 1,863 | 1,821 | 1,861 | +2.42% | 1,217,500 | 5664億1003万 | +0.49% | 17.43 | 1.16 |
| 10/26 | 1,819 | 1,825 | 1,801 | 1,817 | -0.11% | 748,800 | 5530億1828万 | -2.05% | 17.02 | 1.14 |
| 10/25 | 1,819 | 1,829 | 1,812 | 1,819 | +0.72% | 560,100 | 5536億2700万 | -2.2% | 17.04 | 1.14 |
| 10/24 | 1,833 | 1,835 | 1,781 | 1,806 | -1.04% | 719,700 | 5496億7035万 | -3.22% | 16.92 | 1.13 |
| 10/23 | 1,814 | 1,830 | 1,807 | 1,825 | +0.77% | 686,200 | 5554億5315万 | -2.56% | 17.09 | 1.14 |
| 10/20 | 1,801 | 1,826 | 1,793 | 1,811 | +0.61% | 1,052,700 | 5511億9214万 | -3.62% | 16.96 | 1.13 |
| 10/19 | 1,777 | 1,807 | 1,775 | 1,800 | +0.67% | 639,300 | 5478億4420万 | -4.56% | 16.86 | 1.13 |
| 10/18 | 1,794 | 1,794 | 1,768 | 1,788 | -0.11% | 685,400 | 5441億9190万 | -5.5% | 16.75 | 1.12 |
| 10/17 | 1,804 | 1,807 | 1,772 | 1,790 | +0.22% | 601,500 | 5448億62万 | -5.69% | 16.77 | 1.12 |
| 10/16 | 1,826 | 1,826 | 1,779 | 1,786 | -2.3% | 622,400 | 5435億8319万 | -6.2% | 16.73 | 1.12 |
| 10/13 | 1,832 | 1,833 | 1,799 | 1,828 | -0.6% | 1,447,800 | 5563億6622万 | -4.29% | 17.12 | 1.14 |
| 10/12 | 1,862 | 1,862 | 1,835 | 1,839 | -0.76% | 968,700 | 5597億1416万 | -3.92% | 17.23 | 1.15 |
| 10/11 | 1,866 | 1,867 | 1,847 | 1,853 | -0.7% | 819,100 | 5639億7517万 | -3.39% | 17.36 | 1.16 |
| 10/10 | 1,858 | 1,875 | 1,853 | 1,866 | +1.86% | 1,275,800 | 5679億3182万 | -2.91% | 17.48 | 1.17 |
| 10/06 | 1,820 | 1,849 | 1,816 | 1,832 | +0.66% | 829,000 | 5575億8365万 | -4.83% | 17.16 | 1.15 |
| 10/05 | 1,810 | 1,824 | 1,798 | 1,820 | +0.44% | 1,097,800 | 5539億3136万 | -5.6% | 17.05 | 1.14 |
| 10/04 | 1,836 | 1,837 | 1,810 | 1,812 | -2.16% | 1,213,100 | 5514億9649万 | -6.16% | 16.97 | 1.13 |
| 10/03 | 1,880 | 1,883 | 1,848 | 1,852 | -2.06% | 1,023,600 | 5636億7081万 | -4.24% | 17.35 | 1.16 |
| 10/02 | 1,907 | 1,928 | 1,891 | 1,891 | -0.79% | 726,700 | 5755億4077万 | -2.27% | 17.71 | 1.18 |
| 09/29 | 1,901 | 1,911 | 1,891 | 1,906 | +0.16% | 1,288,100 | 5801億614万 | -1.45% | 17.86 | 1.21 |
| 09/28 | 1,923 | 1,930 | 1,894 | 1,903 | -2.61% | 1,049,600 | 5791億9306万 | -1.65% | 17.83 | 1.21 |
| 09/27 | 1,950 | 1,960 | 1,930 | 1,954 | -0.41% | 1,005,100 | 5947億1531万 | +1.03% | 18.31 | 1.24 |
| 09/26 | 1,950 | 1,976 | 1,948 | 1,962 | +0.36% | 697,300 | 5971億5018万 | +1.61% | 18.38 | 1.24 |
| 09/25 | 1,928 | 1,964 | 1,925 | 1,955 | +1.61% | 718,600 | 5950億1967万 | +1.51% | 18.32 | 1.24 |
| 09/22 | 1,932 | 1,945 | 1,921 | 1,924 | -0.82% | 831,100 | 5855億8458万 | +0.16% | 18.03 | 1.22 |
| 09/21 | 1,942 | 1,962 | 1,938 | 1,940 | -0.31% | 859,500 | 5904億5430万 | +1.2% | 18.18 | 1.23 |
| 09/20 | 1,975 | 1,984 | 1,945 | 1,946 | -1.02% | 1,061,700 | 5922億8045万 | +1.78% | 18.23 | 1.23 |
| 09/19 | 1,982 | 1,993 | 1,954 | 1,966 | -0.51% | 932,500 | 5983億6761万 | +3.15% | 18.42 | 1.25 |
| 09/15 | 1,993 | 2,002 | 1,973 | 1,976 | -0.35% | 1,580,800 | 6014億1119万 | +4.05% | 18.51 | 1.25 |
| 09/14 | 1,971 | 1,994 | 1,971 | 1,983 | +0.61% | 907,000 | 6035億4169万 | +4.75% | 18.58 | 1.26 |
| 09/13 | 1,972 | 1,979 | 1,960 | 1,971 | +0.61% | 1,006,600 | 5998億8940万 | +4.51% | 18.47 | 1.25 |
| 09/12 | 1,940 | 1,967 | 1,939 | 1,959 | +1.14% | 853,400 | 5962億3710万 | +4.2% | 18.35 | 1.24 |
| 09/11 | 1,946 | 1,954 | 1,925 | 1,937 | +0.1% | 678,100 | 5895億4123万 | +3.47% | 18.15 | 1.23 |
| 09/08 | 1,931 | 1,947 | 1,922 | 1,935 | -0.57% | 1,204,700 | 5889億3251万 | +3.75% | 18.13 | 1.23 |
| 09/07 | 1,906 | 1,957 | 1,901 | 1,946 | +1.62% | 1,213,400 | 5922億8045万 | +4.79% | 18.23 | 1.23 |
| 09/06 | 1,933 | 1,939 | 1,912 | 1,915 | -1.24% | 1,343,100 | 5828億4536万 | +3.51% | 17.94 | 1.21 |
| 09/05 | 1,948 | 1,962 | 1,931 | 1,939 | -0.56% | 1,018,000 | 5901億4995万 | +5.09% | 18.17 | 1.23 |
| 09/04 | 1,925 | 1,950 | 1,911 | 1,950 | +0.46% | 1,303,900 | 5934億9788万 | +6.09% | 18.27 | 1.24 |
| 09/01 | 1,902 | 1,948 | 1,898 | 1,941 | +1.04% | 1,829,300 | 5907億5866万 | +6.01% | 18.18 | 1.23 |
| 08/31 | 1,876 | 1,921 | 1,876 | 1,921 | +2.02% | 16,089,300 | 5846億7150万 | +5.38% | 18 | 1.22 |
| 08/30 | 1,882 | 1,901 | 1,878 | 1,883 | -0.05% | 1,785,500 | 5731億590万 | +3.75% | 17.64 | 1.19 |
| 08/29 | 1,889 | 1,893 | 1,868 | 1,884 | -0.11% | 1,597,300 | 5734億1026万 | +4.15% | 17.65 | 1.19 |
| 08/28 | 1,885 | 1,889 | 1,858 | 1,886 | +0.48% | 1,449,700 | 5740億1898万 | +4.6% | 17.67 | 1.2 |
| 08/25 | 1,900 | 1,900 | 1,868 | 1,877 | -2.04% | 1,612,900 | 5712億7976万 | +4.51% | 17.58 | 1.19 |
| 08/24 | 1,875 | 1,920 | 1,875 | 1,916 | +1.91% | 1,729,200 | 5831億4971万 | +7.1% | 17.95 | 1.21 |
| 08/23 | 1,873 | 1,891 | 1,867 | 1,880 | +0.21% | 1,270,500 | 5721億9283万 | +5.62% | 17.61 | 1.19 |
| 08/22 | 1,853 | 1,879 | 1,847 | 1,876 | +1.24% | 1,319,800 | 5709億7540万 | +5.87% | 17.58 | 1.19 |
| 08/21 | 1,840 | 1,858 | 1,835 | 1,853 | +1.37% | 1,549,000 | 5639億7517万 | +4.93% | 17.36 | 1.17 |
| 08/18 | 1,813 | 1,845 | 1,812 | 1,828 | +0.49% | 1,647,300 | 5563億6622万 | +3.8% | 17.13 | 1.16 |
| 08/17 | 1,821 | 1,825 | 1,811 | 1,819 | -0.05% | 1,446,400 | 5536億2700万 | +3.59% | 17.04 | 1.15 |
| 08/16 | 1,780 | 1,827 | 1,779 | 1,820 | +1.73% | 1,217,100 | 5539億3136万 | +3.88% | 17.05 | 1.15 |
| 08/15 | 1,778 | 1,797 | 1,764 | 1,789 | +0.45% | 1,313,200 | 5444億9626万 | +2.35% | 16.76 | 1.13 |
| 08/14 | 1,827 | 1,827 | 1,774 | 1,781 | -2.84% | 2,158,400 | 5420億6140万 | +2.12% | 16.69 | 1.13 |
| 08/10 | 1,829 | 1,838 | 1,825 | 1,833 | +0.71% | 1,436,800 | 5578億8801万 | +5.28% | 17.17 | 1.16 |
| 08/09 | 1,806 | 1,821 | 1,792 | 1,820 | +0.78% | 1,206,900 | 5539億3136万 | +4.84% | 17.05 | 1.15 |
| 08/08 | 1,787 | 1,812 | 1,781 | 1,806 | +2.27% | 1,511,500 | 5496億7035万 | +4.33% | 16.92 | 1.14 |
| 08/07 | 1,747 | 1,772 | 1,738 | 1,766 | +0.97% | 1,124,100 | 5374億9603万 | +2.08% | 16.54 | 1.12 |
| 08/04 | 1,745 | 1,750 | 1,722 | 1,749 | -0.57% | 1,191,500 | 5323億2195万 | +1.1% | 16.39 | 1.11 |
| 08/03 | 1,760 | 1,780 | 1,756 | 1,759 | -0.23% | 1,301,700 | 5353億6553万 | +1.56% | 16.48 | 1.11 |
| 08/02 | 1,785 | 1,790 | 1,749 | 1,763 | -1.89% | 1,481,300 | 5365億8296万 | +1.5% | 16.52 | 1.12 |
| 08/01 | 1,770 | 1,797 | 1,765 | 1,797 | +1.87% | 1,445,700 | 5469億3113万 | +3.28% | 16.84 | 1.14 |
| 07/31 | 1,786 | 1,803 | 1,756 | 1,764 | -0.56% | 2,119,500 | 5368億8731万 | +1.32% | 16.53 | 1.12 |
| 07/28 | 1,778 | 1,830 | 1,763 | 1,774 | +2.07% | 4,852,100 | 5399億3089万 | +1.72% | 16.62 | 1.12 |
| 07/27 | 1,719 | 1,739 | 1,705 | 1,738 | +1.05% | 1,395,600 | 5289億7401万 | -0.46% | 16.28 | 1.1 |
| 07/26 | 1,716 | 1,723 | 1,700 | 1,720 | -0.06% | 826,800 | 5234億9557万 | -1.66% | 16.11 | 1.09 |
| 07/25 | 1,742 | 1,745 | 1,714 | 1,721 | -1.04% | 910,500 | 5237億9993万 | -1.88% | 16.12 | 1.09 |
| 07/24 | 1,731 | 1,745 | 1,725 | 1,739 | +0.93% | 1,165,700 | 5292億7837万 | -1.08% | 16.29 | 1.1 |
| 07/21 | 1,697 | 1,724 | 1,691 | 1,723 | +1.65% | 1,286,100 | 5244億864万 | -2.27% | 16.14 | 1.09 |
| 07/20 | 1,701 | 1,705 | 1,686 | 1,695 | +0.24% | 1,069,700 | 5158億8662万 | -4.13% | 15.88 | 1.07 |
| 07/19 | 1,687 | 1,695 | 1,681 | 1,691 | +0.71% | 1,055,300 | 5146億6919万 | -4.68% | 15.84 | 1.07 |
| 07/18 | 1,713 | 1,720 | 1,677 | 1,679 | -2.27% | 1,653,500 | 5110億1689万 | -5.67% | 15.73 | 1.06 |
| 07/14 | 1,713 | 1,736 | 1,707 | 1,718 | -0.52% | 1,329,900 | 5228億8685万 | -3.75% | 16.1 | 1.09 |
| 07/13 | 1,727 | 1,737 | 1,718 | 1,727 | +0.41% | 1,088,600 | 5256億2607万 | -3.47% | 16.18 | 1.09 |
| 07/12 | 1,718 | 1,726 | 1,711 | 1,720 | +1.06% | 1,014,400 | 5234億9557万 | -4.02% | 16.11 | 1.09 |
| 07/11 | 1,721 | 1,734 | 1,702 | 1,702 | -0.99% | 1,178,600 | 5180億1713万 | -5.18% | 15.95 | 1.08 |
| 07/10 | 1,703 | 1,727 | 1,694 | 1,719 | +1.42% | 1,911,800 | 5231億9121万 | -4.45% | 16.1 | 1.09 |
| 07/07 | 1,690 | 1,709 | 1,674 | 1,695 | -0.06% | 1,498,700 | 5158億8662万 | -5.94% | 15.88 | 1.07 |
| 07/06 | 1,714 | 1,718 | 1,689 | 1,696 | -1.34% | 1,393,600 | 5161億9098万 | -6.04% | 15.89 | 1.07 |
