PBR
2023/06/26～2023/11/17
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 |
| 11/17 | 1,660 | 1,684 | 1,660 | 1,660 | -0.36% | 2,100 | 170億4069万 | +7.86% | 13.18 | 1.68 |
| 11/16 | 1,659 | 1,667 | 1,640 | 1,666 | +0.42% | 3,700 | 171億228万 | +8.46% | 13.23 | 1.69 |
| 11/15 | 1,660 | 1,676 | 1,658 | 1,659 | -0.24% | 2,500 | 170億3043万 | +8.36% | 13.17 | 1.68 |
| 11/14 | 1,709 | 1,709 | 1,659 | 1,663 | -2.18% | 5,600 | 170億7149万 | +8.76% | 13.2 | 1.69 |
| 11/13 | 1,700 | 1,723 | 1,673 | 1,700 | -2.02% | 7,600 | 174億5131万 | +11.26% | 13.49 | 1.72 |
| 11/10 | 1,773 | 1,773 | 1,706 | 1,735 | -2.64% | 8,600 | 178億1060万 | +13.7% | 13.77 | 1.76 |
| 11/09 | 1,601 | 1,793 | 1,598 | 1,782 | +10.07% | 66,800 | 182億9308万 | +17.01% | 14.15 | 1.81 |
| 11/08 | 1,794 | 1,794 | 1,596 | 1,619 | -3.57% | 30,200 | 166億1981万 | +6.37% | 12.85 | 1.64 |
| 11/07 | 1,570 | 1,684 | 1,570 | 1,679 | +11.93% | 48,300 | 172億3574万 | +10.03% | 13.33 | 1.7 |
| 11/06 | 1,444 | 1,530 | 1,444 | 1,500 | +5.12% | 25,100 | 153億9822万 | -1.83% | 11.91 | 1.52 |
| 11/02 | 1,428 | 1,464 | 1,427 | 1,427 | -0.07% | 7,800 | 146億4883万 | -7.22% | 11.33 | 1.45 |
| 11/01 | 1,422 | 1,452 | 1,413 | 1,428 | +0.07% | 7,300 | 146億5910万 | -7.99% | 11.34 | 1.45 |
| 10/31 | 1,430 | 1,433 | 1,403 | 1,427 | -0.42% | 6,200 | 146億4883万 | -8.88% | 11.33 | 1.45 |
| 10/30 | 1,448 | 1,459 | 1,427 | 1,433 | -1.04% | 10,100 | 147億1043万 | -9.36% | 11.38 | 1.45 |
| 10/27 | 1,448 | 1,470 | 1,439 | 1,448 | +0.84% | 10,200 | 148億6441万 | -9.22% | 11.49 | 1.47 |
| 10/26 | 1,450 | 1,468 | 1,432 | 1,436 | -1.31% | 14,000 | 147億4122万 | -10.81% | 11.4 | 1.46 |
| 10/25 | 1,517 | 1,517 | 1,448 | 1,455 | -0.14% | 10,500 | 149億3627万 | -10.46% | 11.55 | 1.48 |
| 10/24 | 1,448 | 1,466 | 1,434 | 1,457 | +1.18% | 12,700 | 149億5680万 | -11.1% | 11.57 | 1.48 |
| 10/23 | 1,455 | 1,456 | 1,427 | 1,440 | -1.03% | 13,600 | 147億8229万 | -12.94% | 11.43 | 1.46 |
| 10/20 | 1,440 | 1,470 | 1,438 | 1,455 | +1.68% | 7,000 | 149億3627万 | -12.77% | 11.55 | 1.48 |
| 10/19 | 1,429 | 1,461 | 1,426 | 1,431 | -2.19% | 9,200 | 146億8990万 | -14.97% | 11.36 | 1.45 |
| 10/18 | 1,501 | 1,501 | 1,455 | 1,463 | -2.53% | 8,900 | 150億1839万 | -13.84% | 11.61 | 1.48 |
| 10/17 | 1,500 | 1,524 | 1,500 | 1,501 | 0% | 3,800 | 154億848万 | -12.32% | 11.92 | 1.52 |
| 10/16 | 1,560 | 1,560 | 1,501 | 1,501 | -1.25% | 7,300 | 154億848万 | -12.99% | 11.92 | 1.52 |
| 10/13 | 1,575 | 1,648 | 1,520 | 1,520 | -3.25% | 8,400 | 156億352万 | -12.54% | 12.07 | 1.54 |
| 10/12 | 1,551 | 1,579 | 1,543 | 1,571 | +1.35% | 9,600 | 161億2706万 | -10.23% | 12.47 | 1.59 |
| 10/11 | 1,617 | 1,619 | 1,550 | 1,550 | -4.08% | 16,400 | 159億1149万 | -11.88% | 12.3 | 1.57 |
| 10/10 | 1,640 | 1,640 | 1,580 | 1,616 | -0.86% | 9,500 | 165億8901万 | -8.65% | 12.83 | 1.64 |
| 10/06 | 1,630 | 1,664 | 1,620 | 1,630 | -0.49% | 3,800 | 167億3273万 | -8.17% | 12.94 | 1.65 |
| 10/05 | 1,656 | 1,677 | 1,629 | 1,638 | -1.56% | 12,700 | 168億1485万 | -8.03% | 13 | 1.66 |
| 10/04 | 1,770 | 1,770 | 1,663 | 1,664 | -5.99% | 14,200 | 170億8175万 | -6.78% | 13.21 | 1.69 |
| 10/03 | 1,708 | 1,821 | 1,708 | 1,770 | +3.21% | 39,100 | 181億6989万 | -1.01% | 14.05 | 1.8 |
| 10/02 | 1,712 | 1,753 | 1,710 | 1,715 | +0.06% | 7,400 | 176億529万 | -3.92% | 13.61 | 1.74 |
| 09/29 | 1,758 | 1,760 | 1,707 | 1,714 | -2.5% | 5,700 | 175億9503万 | -3.98% | 13.61 | 1.82 |
| 09/28 | 1,760 | 1,799 | 1,752 | 1,758 | -0.96% | 6,900 | 180億4671万 | -1.57% | 13.96 | 1.86 |
| 09/27 | 1,773 | 1,797 | 1,749 | 1,775 | +0.06% | 4,500 | 182億2122万 | -0.56% | 14.09 | 1.88 |
| 09/26 | 1,800 | 1,800 | 1,771 | 1,774 | -1.5% | 3,800 | 182億1096万 | -0.56% | 14.08 | 1.88 |
| 09/25 | 1,799 | 1,804 | 1,779 | 1,801 | -0.17% | 9,400 | 184億8812万 | +1.18% | 14.3 | 1.91 |
| 09/22 | 1,804 | 1,820 | 1,801 | 1,804 | 0% | 4,100 | 185億1892万 | +1.58% | 14.32 | 1.91 |
| 09/21 | 1,810 | 1,821 | 1,799 | 1,804 | -0.28% | 4,100 | 185億1892万 | +1.69% | 14.32 | 1.91 |
| 09/20 | 1,818 | 1,818 | 1,807 | 1,809 | -0.88% | 300 | 185億7025万 | +2.2% | 14.36 | 1.92 |
| 09/19 | 1,801 | 1,825 | 1,800 | 1,825 | +0.61% | 4,100 | 187億3450万 | +3.34% | 14.49 | 1.93 |
| 09/15 | 1,803 | 1,816 | 1,803 | 1,814 | +0.61% | 1,400 | 186億2158万 | +2.95% | 14.4 | 1.92 |
| 09/14 | 1,802 | 1,830 | 1,802 | 1,803 | -0.99% | 2,300 | 185億866万 | +2.62% | 14.31 | 1.91 |
| 09/13 | 1,834 | 1,845 | 1,800 | 1,821 | +0.33% | 2,100 | 186億9343万 | +3.82% | 14.46 | 1.93 |
| 09/12 | 1,841 | 1,841 | 1,810 | 1,815 | +0.28% | 3,400 | 186億3184万 | +3.6% | 14.41 | 1.92 |
| 09/11 | 1,818 | 1,830 | 1,810 | 1,810 | -0.55% | 1,400 | 185億8051万 | +3.13% | 14.37 | 1.92 |
| 09/08 | 1,829 | 1,829 | 1,820 | 1,820 | -0.49% | 500 | 186億8317万 | +3.64% | 14.45 | 1.93 |
| 09/07 | 1,829 | 1,829 | 1,820 | 1,829 | +0.49% | 2,200 | 187億7556万 | +4.04% | 14.52 | 1.94 |
| 09/06 | 1,815 | 1,841 | 1,801 | 1,820 | +0.78% | 4,500 | 186億8317万 | +3.41% | 14.45 | 1.93 |
| 09/05 | 1,786 | 1,816 | 1,773 | 1,806 | +0.61% | 9,300 | 185億3945万 | +2.5% | 14.34 | 1.91 |
| 09/04 | 1,767 | 1,806 | 1,757 | 1,795 | +1.87% | 10,000 | 184億2653万 | +1.58% | 14.25 | 1.9 |
| 09/01 | 1,771 | 1,775 | 1,757 | 1,762 | -0.68% | 5,700 | 180億8777万 | -0.4% | 13.99 | 1.87 |
| 08/31 | 1,750 | 1,776 | 1,750 | 1,774 | +1.9% | 5,900 | 182億1096万 | +0.17% | 14.08 | 1.88 |
| 08/30 | 1,740 | 1,759 | 1,740 | 1,741 | +0.23% | 3,800 | 178億7220万 | -1.75% | 13.82 | 1.85 |
| 08/29 | 1,720 | 1,740 | 1,720 | 1,737 | +1.58% | 2,700 | 178億3113万 | -2.2% | 13.79 | 1.84 |
| 08/28 | 1,705 | 1,733 | 1,694 | 1,710 | +0.35% | 9,100 | 175億5397万 | -3.93% | 13.57 | 1.81 |
| 08/25 | 1,749 | 1,749 | 1,704 | 1,704 | -2.29% | 6,800 | 174億9237万 | -4.59% | 13.53 | 1.81 |
| 08/24 | 1,733 | 1,744 | 1,711 | 1,744 | +0.69% | 5,900 | 179億299万 | -2.79% | 13.84 | 1.85 |
| 08/23 | 1,722 | 1,745 | 1,719 | 1,732 | -0.17% | 5,500 | 177億7981万 | -3.67% | 13.75 | 1.84 |
| 08/22 | 1,710 | 1,745 | 1,696 | 1,735 | +2.66% | 6,200 | 178億1060万 | -3.66% | 13.77 | 1.84 |
| 08/21 | 1,700 | 1,732 | 1,690 | 1,690 | -0.88% | 11,500 | 173億4866万 | -6.32% | 13.42 | 1.79 |
| 08/18 | 1,740 | 1,740 | 1,705 | 1,705 | -2.35% | 5,500 | 175億264万 | -5.7% | 13.53 | 1.81 |
| 08/17 | 1,725 | 1,746 | 1,702 | 1,746 | +2.11% | 4,300 | 179億2352万 | -3.59% | 13.86 | 1.85 |
| 08/16 | 1,695 | 1,733 | 1,695 | 1,710 | +0.88% | 16,400 | 175億5397万 | -5.79% | 13.57 | 1.81 |
| 08/15 | 1,727 | 1,735 | 1,695 | 1,695 | -1.85% | 5,100 | 173億9998万 | -6.87% | 13.46 | 1.8 |
| 08/14 | 1,705 | 1,749 | 1,691 | 1,727 | +1.29% | 11,500 | 177億2848万 | -5.47% | 13.71 | 1.83 |
| 08/10 | 1,710 | 1,725 | 1,656 | 1,705 | -0.87% | 17,500 | 175億264万 | -6.98% | 13.53 | 1.81 |
| 08/09 | 1,730 | 1,770 | 1,710 | 1,720 | -2.82% | 16,400 | 176億5662万 | -6.67% | 13.65 | 1.82 |
| 08/08 | 1,770 | 1,798 | 1,700 | 1,770 | -6.35% | 41,900 | 181億6989万 | -4.22% | 14.05 | 1.88 |
| 08/07 | 1,850 | 1,890 | 1,820 | 1,890 | +2.89% | 23,500 | 194億175万 | +2.27% | 15 | 2 |
| 08/04 | 1,866 | 1,879 | 1,837 | 1,837 | -1.02% | 4,800 | 188億5768万 | -0.27% | 14.58 | 1.95 |
| 08/03 | 1,881 | 1,888 | 1,851 | 1,856 | -1.33% | 6,000 | 190億5273万 | +0.98% | 14.73 | 1.97 |
| 08/02 | 1,909 | 1,929 | 1,881 | 1,881 | +0.32% | 5,000 | 193億936万 | +2.51% | 14.93 | 1.99 |
| 08/01 | 1,908 | 1,928 | 1,863 | 1,875 | -3.65% | 9,600 | 192億4777万 | +2.63% | 14.88 | 1.99 |
| 07/31 | 1,841 | 1,950 | 1,832 | 1,946 | +6.34% | 18,600 | 199億7662万 | +6.92% | 15.45 | 2.06 |
| 07/28 | 1,809 | 1,830 | 1,803 | 1,830 | +1.1% | 4,500 | 187億8582万 | +1.1% | 14.53 | 1.94 |
| 07/27 | 1,804 | 1,815 | 1,803 | 1,810 | -0.22% | 800 | 185億8051万 | +0.17% | 14.37 | 1.92 |
| 07/26 | 1,835 | 1,835 | 1,799 | 1,814 | -0.93% | 5,400 | 186億2158万 | +0.5% | 14.4 | 1.92 |
| 07/25 | 1,823 | 1,833 | 1,818 | 1,831 | -0.92% | 8,300 | 187億9609万 | +1.44% | 14.53 | 1.94 |
| 07/24 | 1,853 | 1,855 | 1,823 | 1,848 | +0.22% | 3,900 | 189億7060万 | +2.67% | 14.67 | 1.96 |
| 07/21 | 1,899 | 1,900 | 1,836 | 1,844 | -3.81% | 19,900 | 189億2954万 | +2.67% | 14.64 | 1.95 |
| 07/20 | 1,848 | 1,919 | 1,848 | 1,917 | +3.73% | 17,400 | 196億7892万 | +6.98% | 15.22 | 2.03 |
| 07/19 | 1,820 | 1,848 | 1,793 | 1,848 | +2.84% | 11,900 | 189億7060万 | +3.47% | 14.67 | 1.96 |
| 07/18 | 1,800 | 1,806 | 1,772 | 1,797 | -0.5% | 3,200 | 184億4706万 | +0.84% | 14.26 | 1.9 |
| 07/14 | 1,800 | 1,810 | 1,750 | 1,806 | +0.84% | 12,000 | 185億3945万 | +1.35% | 14.34 | 1.91 |
| 07/13 | 1,825 | 1,825 | 1,771 | 1,791 | +0.22% | 3,500 | 183億8547万 | +0.56% | 14.22 | 1.9 |
| 07/12 | 1,828 | 1,828 | 1,780 | 1,787 | -2.24% | 10,600 | 183億4441万 | +0.39% | 14.19 | 1.89 |
| 07/11 | 1,860 | 1,860 | 1,822 | 1,828 | -1.3% | 13,300 | 187億6529万 | +2.75% | 14.51 | 1.94 |
| 07/10 | 1,861 | 1,861 | 1,817 | 1,852 | -0.32% | 12,500 | 190億1166万 | +4.46% | 14.7 | 1.96 |
| 07/07 | 1,835 | 1,890 | 1,822 | 1,858 | -0.8% | 36,300 | 190億7326万 | +5.15% | 14.75 | 1.97 |
| 07/06 | 1,900 | 1,911 | 1,840 | 1,873 | -4.19% | 30,900 | 192億2724万 | +6.6% | 14.87 | 1.99 |
| 07/05 | 1,860 | 2,010 | 1,855 | 1,955 | +6.02% | 117,300 | 200億6901万 | +12.1% | 15.52 | 2.07 |
| 07/04 | 1,794 | 1,853 | 1,780 | 1,844 | +4.12% | 55,600 | 189億2954万 | +6.53% | 14.64 | 1.95 |
| 07/03 | 1,735 | 1,771 | 1,726 | 1,771 | +1.43% | 8,400 | 181億8016万 | +3.15% | 14.06 | 1.88 |
| 06/30 | 1,750 | 1,750 | 1,730 | 1,746 | -0.23% | 4,100 | 179億2352万 | +2.4% | 13.86 | 1.94 |
| 06/29 | 1,767 | 1,767 | 1,740 | 1,750 | -0.96% | 5,800 | 179億6459万 | +3.37% | 13.89 | 1.94 |
| 06/28 | 1,700 | 1,783 | 1,700 | 1,767 | +4.56% | 11,500 | 181億3910万 | +5.12% | 14.03 | 1.96 |
| 06/27 | 1,694 | 1,710 | 1,680 | 1,690 | -0.18% | 7,800 | 173億4866万 | +1.26% | 13.42 | 1.87 |
| 06/26 | 1,700 | 1,717 | 1,676 | 1,693 | -1.11% | 15,000 | 173億7945万 | +1.99% | 13.44 | 1.88 |
