PBR
2023/06/26～2023/11/20
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 |
| 11/20 | 239 | 246 | 239 | 246 | +1.65% | 13,834,100 | 5736億7165万 | +6.03% | 19.13 | 3.06 |
| 11/17 | 239 | 242 | 235 | 242 | +2.11% | 13,852,700 | 5643億4366万 | +4.76% | 18.82 | 3.01 |
| 11/16 | 241 | 248 | 234 | 237 | -0.42% | 16,323,000 | 5526億8367万 | +2.6% | 18.43 | 2.95 |
| 11/15 | 240 | 240 | 227 | 238 | -1.24% | 28,380,300 | 5550億1566万 | +3.03% | 18.5 | 2.96 |
| 11/14 | 237 | 241 | 236 | 241 | +2.55% | 13,789,100 | 5620億1166万 | +3.88% | 18.74 | 3 |
| 11/13 | 224 | 235 | 223 | 235 | -5.62% | 18,739,900 | 5480億1967万 | +1.29% | 18.27 | 2.92 |
| 11/10 | 244 | 249 | 244 | 249 | -0.8% | 7,673,300 | 5806億6765万 | +7.33% | 19.36 | 3.1 |
| 11/09 | 249 | 251 | 243 | 251 | +1.21% | 7,304,400 | 5853億3165万 | +8.66% | 19.51 | 3.12 |
| 11/08 | 246 | 249 | 245 | 248 | +0.4% | 11,898,200 | 5783億3565万 | +7.36% | 19.28 | 3.09 |
| 11/07 | 248 | 250 | 246 | 247 | 0% | 8,018,700 | 5760億365万 | +7.39% | 19.2 | 3.07 |
| 11/06 | 245 | 251 | 243 | 247 | +2.49% | 14,359,700 | 5760億365万 | +7.39% | 19.2 | 3.07 |
| 11/02 | 243 | 244 | 234 | 241 | +5.24% | 16,401,800 | 5620億1166万 | +4.78% | 18.74 | 3 |
| 11/01 | 236 | 236 | 228 | 229 | +2.23% | 16,490,800 | 5340億2768万 | -0.87% | 17.8 | 2.85 |
| 10/31 | 224 | 228 | 220 | 224 | +1.82% | 11,938,100 | 5223億6768万 | -3.45% | 17.42 | 2.79 |
| 10/30 | 220 | 220 | 215 | 220 | -0.9% | 29,604,200 | 5130億3969万 | -5.58% | 17.1 | 2.74 |
| 10/27 | 220 | 222 | 217 | 222 | +2.3% | 11,745,300 | 5177億369万 | -5.13% | 17.26 | 2.76 |
| 10/26 | 213 | 218 | 212 | 217 | +0.46% | 14,190,700 | 5060億4369万 | -7.66% | 16.87 | 2.7 |
| 10/25 | 218 | 219 | 216 | 216 | -0.46% | 10,440,800 | 5037億1169万 | -8.47% | 16.79 | 2.69 |
| 10/24 | 214 | 217 | 209 | 217 | +1.4% | 10,551,700 | 5060億4369万 | -8.82% | 16.87 | 2.7 |
| 10/23 | 215 | 215 | 212 | 214 | -0.93% | 10,769,900 | 4990億4770万 | -10.46% | 16.64 | 2.66 |
| 10/20 | 217 | 219 | 213 | 216 | -1.37% | 6,920,300 | 5037億1169万 | -10.37% | 16.79 | 2.69 |
| 10/19 | 221 | 223 | 216 | 219 | -0.9% | 15,614,200 | 5107億769万 | -9.5% | 17.03 | 2.72 |
| 10/18 | 232 | 233 | 219 | 221 | -3.49% | 14,889,400 | 5153億7169万 | -9.05% | 17.18 | 2.75 |
| 10/17 | 230 | 237 | 229 | 229 | +1.78% | 13,999,000 | 5340億2768万 | -6.53% | 17.8 | 2.85 |
| 10/16 | 237 | 237 | 225 | 225 | -6.25% | 13,839,000 | 5246億9968万 | -8.54% | 17.49 | 2.8 |
| 10/13 | 244 | 244 | 239 | 240 | -0.41% | 10,272,000 | 5596億7966万 | -2.83% | 18.66 | 2.99 |
| 10/12 | 242 | 243 | 240 | 241 | +0.84% | 10,864,400 | 5620億1166万 | -2.82% | 18.74 | 3 |
| 10/11 | 241 | 243 | 239 | 239 | -1.24% | 6,236,500 | 5573億4766万 | -4.02% | 18.58 | 2.97 |
| 10/10 | 241 | 244 | 238 | 242 | +1.26% | 10,525,400 | 5643億4366万 | -2.81% | 18.82 | 3.01 |
| 10/06 | 237 | 242 | 236 | 239 | +0.42% | 7,875,100 | 5573億4766万 | -4.4% | 18.58 | 2.97 |
| 10/05 | 235 | 240 | 233 | 238 | +1.28% | 10,016,700 | 5550億1566万 | -4.8% | 18.5 | 2.96 |
| 10/04 | 238 | 238 | 235 | 235 | -2.89% | 9,724,100 | 5480億1967万 | -6.37% | 18.27 | 2.92 |
| 10/03 | 247 | 248 | 240 | 242 | +1.26% | 13,183,800 | 5643億4366万 | -3.97% | 18.82 | 3.01 |
| 10/02 | 244 | 246 | 238 | 239 | -1.65% | 8,179,600 | 5573億4766万 | -5.16% | 18.58 | 2.97 |
| 10/01 | 株式分割 1→10 |
| 09/29 | 246 | 246 | 242 | 243 | -2.88% | 7,461,500 | 5666億7566万 | -3.95% | 18.89 | 3.01 |
| 09/27 | 248 | 250 | 246 | 250 | +0.36% | 8,302,000 | 5834億6605万 | -1.11% | 19.36 | 3.08 |
| 09/26 | 252 | 252 | 249 | 249 | -1.15% | 8,681,000 | 5813億6725万 | -1.46% | 19.29 | 3.07 |
| 09/25 | 248 | 253 | 247 | 252 | +1.73% | 7,809,000 | 5881億3004万 | -0.32% | 19.52 | 3.11 |
| 09/22 | 245 | 250 | 244 | 248 | +0.24% | 7,326,000 | 5781億245万 | -1.63% | 19.19 | 3.05 |
| 09/21 | 252 | 253 | 247 | 247 | -2.29% | 8,058,000 | 5767億325万 | -1.87% | 19.14 | 3.05 |
| 09/20 | 253 | 256 | 251 | 253 | +1.08% | 8,512,000 | 5902億2884万 | +0.44% | 19.59 | 3.12 |
| 09/19 | 249 | 251 | 247 | 250 | -0.6% | 8,414,000 | 5839億3245万 | -0.63% | 19.38 | 3.08 |
| 09/15 | 255 | 255 | 251 | 252 | -1.29% | 12,523,000 | 5874億3044万 | -0.43% | 19.5 | 3.1 |
| 09/14 | 251 | 256 | 250 | 255 | +1.11% | 6,852,000 | 5951億2604万 | +0.47% | 19.75 | 3.14 |
| 09/13 | 254 | 254 | 251 | 252 | +0.28% | 5,920,000 | 5885億9644万 | -1.02% | 19.53 | 3.11 |
| 09/12 | 252 | 255 | 250 | 252 | +0.4% | 3,645,000 | 5869億6405万 | -1.68% | 19.48 | 3.1 |
| 09/11 | 255 | 256 | 249 | 251 | -2.03% | 4,938,000 | 5846億3205万 | -2.45% | 19.4 | 3.09 |
| 09/08 | 256 | 258 | 254 | 256 | -0.23% | 6,361,000 | 5967億5844万 | -0.43% | 19.81 | 3.15 |
| 09/07 | 258 | 260 | 255 | 257 | -1.99% | 4,997,000 | 5981億5764万 | -0.58% | 19.85 | 3.16 |
| 09/06 | 262 | 263 | 259 | 262 | +1.59% | 4,325,000 | 6102億8403万 | +1.04% | 20.25 | 3.22 |
| 09/05 | 256 | 258 | 255 | 258 | +0.31% | 3,992,000 | 6007億2284万 | -0.54% | 19.94 | 3.17 |
| 09/04 | 258 | 258 | 254 | 257 | +1.38% | 5,125,000 | 5988億5724万 | -1.23% | 19.88 | 3.16 |
| 09/01 | 250 | 255 | 249 | 253 | +1.52% | 7,414,000 | 5906億9524万 | -2.95% | 19.6 | 3.12 |
| 08/31 | 252 | 254 | 249 | 250 | -1.54% | 17,762,000 | 5818億3365万 | -4.77% | 19.31 | 3.07 |
| 08/30 | 257 | 257 | 252 | 253 | -0.98% | 7,179,000 | 5909億2844万 | -3.65% | 19.61 | 3.12 |
| 08/29 | 254 | 258 | 254 | 256 | +0.95% | 6,273,000 | 5967億5844万 | -3.07% | 19.81 | 3.15 |
| 08/28 | 254 | 254 | 251 | 254 | +0.72% | 4,006,000 | 5911億6164万 | -3.98% | 19.62 | 3.12 |
| 08/25 | 250 | 254 | 248 | 252 | -0.12% | 5,777,000 | 5869億6405万 | -5.02% | 19.48 | 3.1 |
| 08/24 | 250 | 253 | 249 | 252 | +0.76% | 6,104,000 | 5876億6364万 | -4.91% | 19.5 | 3.1 |
| 08/23 | 248 | 251 | 248 | 250 | +0.08% | 5,208,000 | 5832億3285万 | -5.98% | 19.36 | 3.08 |
| 08/22 | 249 | 252 | 248 | 250 | +0.89% | 5,708,000 | 5827億6645万 | -6.4% | 19.34 | 3.08 |
| 08/21 | 246 | 249 | 246 | 248 | +0.61% | 5,085,000 | 5776億3605万 | -7.23% | 19.17 | 3.05 |
| 08/18 | 242 | 246 | 240 | 246 | +0.24% | 6,931,000 | 5741億3805万 | -8.13% | 19.05 | 3.03 |
| 08/17 | 244 | 247 | 241 | 246 | 0% | 6,445,000 | 5727億3885万 | -8.7% | 19.01 | 3.02 |
| 08/16 | 253 | 253 | 244 | 246 | -3.53% | 7,345,000 | 5727億3885万 | -8.7% | 19.01 | 3.02 |
| 08/15 | 260 | 260 | 252 | 255 | -1.01% | 8,308,000 | 5937億2684万 | -5.7% | 19.71 | 3.14 |
| 08/14 | 261 | 269 | 254 | 257 | -6.88% | 15,659,000 | 5997億9004万 | -4.74% | 19.91 | 3.17 |
| 08/10 | 275 | 277 | 269 | 276 | -0.4% | 6,299,000 | 6440億9801万 | +2.3% | 21.38 | 3.4 |
| 08/09 | 278 | 279 | 275 | 277 | +0.04% | 5,658,000 | 6466億6321万 | +3.09% | 21.46 | 3.41 |
| 08/08 | 278 | 279 | 277 | 277 | -0.04% | 5,161,000 | 6464億3001万 | +3.05% | 21.45 | 3.41 |
| 08/07 | 270 | 278 | 270 | 277 | +2.36% | 6,810,000 | 6466億6321万 | +3.47% | 21.46 | 3.41 |
| 08/04 | 269 | 272 | 267 | 271 | +0.37% | 4,441,000 | 6317億3842万 | +1.46% | 20.97 | 3.34 |
| 08/03 | 270 | 273 | 269 | 270 | -1.68% | 5,570,000 | 6294億642万 | +1.09% | 20.89 | 3.32 |
| 08/02 | 274 | 277 | 273 | 275 | -1.58% | 6,546,000 | 6401億3361万 | +2.81% | 21.25 | 3.38 |
| 08/01 | 282 | 282 | 278 | 279 | -0.68% | 3,615,000 | 6503億9441万 | +4.85% | 21.59 | 3.43 |
| 07/31 | 281 | 283 | 279 | 281 | +1.74% | 4,937,000 | 6548億2520万 | +5.96% | 21.73 | 3.46 |
| 07/28 | 267 | 277 | 266 | 276 | +0.15% | 7,148,000 | 6436億3161万 | +4.15% | 21.36 | 3.4 |
| 07/27 | 274 | 276 | 272 | 276 | -0.76% | 4,341,000 | 6426億9881万 | +4% | 21.33 | 3.39 |
| 07/26 | 274 | 279 | 273 | 278 | +2.66% | 6,907,000 | 6475億9601万 | +5.19% | 21.49 | 3.42 |
| 07/25 | 269 | 271 | 267 | 271 | +0.93% | 5,451,000 | 6308億562万 | +2.46% | 20.94 | 3.33 |
| 07/24 | 268 | 270 | 266 | 268 | +0.83% | 3,971,000 | 6249億7562万 | +1.52% | 20.74 | 3.3 |
| 07/21 | 264 | 267 | 264 | 266 | -0.04% | 4,314,000 | 6198億4523万 | +0.68% | 20.57 | 3.27 |
| 07/20 | 268 | 269 | 266 | 266 | -0.89% | 6,317,000 | 6200億7843万 | +0.34% | 20.58 | 3.27 |
| 07/19 | 269 | 270 | 266 | 268 | 0% | 8,391,000 | 6256億7522万 | +1.25% | 20.77 | 3.3 |
| 07/18 | 269 | 273 | 267 | 268 | +0.19% | 8,614,000 | 6256億7522万 | +0.86% | 20.77 | 3.3 |
| 07/14 | 271 | 273 | 267 | 268 | +0.04% | 6,079,000 | 6245億922万 | +0.68% | 20.73 | 3.3 |
| 07/13 | 262 | 269 | 261 | 268 | +2.61% | 7,610,000 | 6242億7602万 | +1.02% | 20.72 | 3.3 |
| 07/12 | 260 | 262 | 259 | 261 | +0.58% | 5,529,000 | 6084億1843万 | -1.55% | 20.19 | 3.21 |
| 07/11 | 262 | 262 | 259 | 259 | -0.19% | 5,589,000 | 6049億2043万 | -2.11% | 20.08 | 3.19 |
| 07/10 | 260 | 261 | 258 | 260 | -0.42% | 6,326,000 | 6060億8643万 | -2.29% | 20.12 | 3.2 |
| 07/07 | 259 | 264 | 258 | 261 | +0.81% | 8,524,000 | 6086億5163万 | -1.88% | 20.2 | 3.21 |
| 07/06 | 258 | 260 | 256 | 259 | +0.66% | 6,761,000 | 6037億5444万 | -3.03% | 20.04 | 3.19 |
| 07/05 | 254 | 257 | 253 | 257 | -0.16% | 4,430,000 | 5997億9004万 | -3.67% | 19.91 | 3.17 |
| 07/04 | 259 | 260 | 257 | 258 | -0.92% | 5,078,000 | 6007億2284万 | -3.52% | 19.94 | 3.17 |
| 07/03 | 261 | 264 | 259 | 260 | +0.42% | 6,281,000 | 6063億1963万 | -2.62% | 20.12 | 3.2 |
| 06/30 | 260 | 260 | 256 | 259 | -1.33% | 10,380,000 | 6037億5444万 | -3.4% | 20.04 | 3.35 |
| 06/29 | 264 | 265 | 260 | 262 | +0.04% | 8,173,000 | 6119億1643万 | -2.09% | 20.31 | 3.4 |
| 06/28 | 258 | 263 | 257 | 262 | +2.86% | 8,765,000 | 6116億8323万 | -2.49% | 20.3 | 3.4 |
| 06/27 | 258 | 259 | 251 | 255 | -3.08% | 10,801,000 | 5946億5964万 | -5.56% | 19.74 | 3.3 |
| 06/26 | 266 | 266 | 261 | 263 | -1.05% | 7,022,000 | 6135億4883万 | -2.92% | 20.36 | 3.41 |
