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 | 2,000 | 2,030 | 1,978 | 2,026 | +1.81% | 1,661,800 | 4179億16万 | +2.53% | 194.3 | 0.77 |
| 11/29 | 1,959 | 2,005 | 1,926 | 1,990 | +1.53% | 2,146,100 | 4104億7450万 | +0.91% | 190.84 | 0.76 |
| 11/28 | 1,926 | 1,979 | 1,907 | 1,960 | +2.83% | 1,511,400 | 4042億8644万 | -0.46% | 187.97 | 0.75 |
| 11/27 | 1,916 | 1,919 | 1,881 | 1,906 | -0.73% | 733,000 | 3931億4793万 | -3.05% | 182.79 | 0.73 |
| 11/24 | 1,924 | 1,926 | 1,899 | 1,920 | +0.21% | 494,800 | 3960億3569万 | -2.29% | 184.13 | 0.73 |
| 11/22 | 1,919 | 1,931 | 1,909 | 1,916 | -0.21% | 481,000 | 3952億1062万 | -2.34% | 183.75 | 0.73 |
| 11/21 | 1,914 | 1,936 | 1,893 | 1,920 | 0% | 685,700 | 3960億3569万 | -1.99% | 184.13 | 0.73 |
| 11/20 | 1,931 | 1,962 | 1,920 | 1,920 | -1.39% | 534,100 | 3960億3569万 | -1.79% | 184.13 | 0.73 |
| 11/17 | 1,932 | 1,949 | 1,927 | 1,947 | +0.93% | 1,081,300 | 4016億495万 | -0.26% | 186.72 | 0.74 |
| 11/16 | 1,989 | 1,992 | 1,921 | 1,929 | -3.02% | 1,006,900 | 3978億9211万 | -0.98% | 184.99 | 0.74 |
| 11/15 | 1,997 | 2,008 | 1,976 | 1,989 | -0.9% | 783,100 | 4102億6823万 | +2.16% | 190.75 | 0.76 |
| 11/14 | 2,070 | 2,070 | 1,983 | 2,007 | -2.48% | 1,084,300 | 4139億8106万 | +3.29% | 192.48 | 0.77 |
| 11/13 | 2,028 | 2,094 | 1,993 | 2,058 | +1.13% | 1,761,600 | 4245億76万 | +6.19% | 197.37 | 0.79 |
| 11/10 | 2,017 | 2,043 | 1,944 | 2,035 | +1.14% | 2,535,000 | 4197億5658万 | +5.39% | 195.16 | 0.78 |
| 11/09 | 1,982 | 2,014 | 1,944 | 2,012 | +1.36% | 1,286,600 | 4150億1240万 | +4.47% | 192.95 | 0.77 |
| 11/08 | 1,951 | 1,992 | 1,950 | 1,985 | +0.4% | 1,350,400 | 4094億4315万 | +3.22% | 190.37 | 0.76 |
| 11/07 | 2,010 | 2,020 | 1,976 | 1,977 | -1.49% | 702,300 | 4077億9300万 | +2.86% | 189.6 | 0.76 |
| 11/06 | 2,020 | 2,020 | 1,996 | 2,007 | -0.1% | 672,100 | 4139億8106万 | +4.42% | 192.48 | 0.77 |
| 11/02 | 2,024 | 2,028 | 1,999 | 2,009 | -0.74% | 614,000 | 4143億9360万 | +4.58% | 192.67 | 0.77 |
| 11/01 | 2,021 | 2,029 | 2,007 | 2,024 | +0.25% | 721,800 | 4174億8763万 | +5.31% | 194.11 | 0.77 |
| 10/31 | 1,986 | 2,040 | 1,981 | 2,019 | +2.28% | 746,600 | 4164億5628万 | +5.1% | 193.63 | 0.77 |
| 10/30 | 1,968 | 1,986 | 1,957 | 1,974 | -1.1% | 782,000 | 4071億7420万 | +2.76% | 189.31 | 0.75 |
| 10/27 | 1,936 | 2,000 | 1,925 | 1,996 | +2.99% | 915,300 | 4117億1211万 | +3.85% | 191.42 | 0.76 |
| 10/26 | 1,919 | 1,946 | 1,908 | 1,938 | -0.26% | 826,400 | 3997億4853万 | +0.83% | 185.86 | 0.74 |
| 10/25 | 1,930 | 1,958 | 1,925 | 1,943 | +1.46% | 530,300 | 4007億7987万 | +0.94% | 186.34 | 0.74 |
| 10/24 | 1,908 | 1,924 | 1,871 | 1,915 | +0.31% | 813,900 | 3950億435万 | -0.78% | 183.65 | 0.73 |
| 10/23 | 1,893 | 1,923 | 1,886 | 1,909 | +1.17% | 850,400 | 3937億6674万 | -1.39% | 183.08 | 0.73 |
| 10/20 | 1,871 | 1,902 | 1,862 | 1,887 | -0.21% | 945,800 | 3892億2883万 | -2.83% | 180.97 | 0.72 |
| 10/19 | 1,842 | 1,899 | 1,842 | 1,891 | +2.05% | 857,300 | 3900億5390万 | -2.83% | 181.35 | 0.72 |
| 10/18 | 1,829 | 1,861 | 1,817 | 1,853 | +1.42% | 821,900 | 3822億1570万 | -4.97% | 177.71 | 0.71 |
| 10/17 | 1,829 | 1,850 | 1,825 | 1,827 | +0.33% | 848,000 | 3768億5271万 | -6.55% | 175.21 | 0.7 |
| 10/16 | 1,837 | 1,840 | 1,803 | 1,821 | -1.3% | 844,100 | 3756億1510万 | -7.14% | 174.64 | 0.7 |
| 10/13 | 1,833 | 1,861 | 1,827 | 1,845 | -0.54% | 698,500 | 3805億6555万 | -6.15% | 176.94 | 0.7 |
| 10/12 | 1,894 | 1,895 | 1,854 | 1,855 | -2.11% | 1,045,700 | 3826億2824万 | -5.84% | 177.9 | 0.71 |
| 10/11 | 1,895 | 1,910 | 1,880 | 1,895 | +0.26% | 783,000 | 3908億7898万 | -4% | 181.73 | 0.72 |
| 10/10 | 1,885 | 1,899 | 1,871 | 1,890 | -0.05% | 960,500 | 3898億4764万 | -4.35% | 181.25 | 0.72 |
| 10/06 | 1,886 | 1,903 | 1,879 | 1,891 | +0.32% | 566,500 | 3900億5390万 | -4.35% | 181.35 | 0.72 |
| 10/05 | 1,888 | 1,900 | 1,851 | 1,885 | -0.58% | 1,111,000 | 3888億1629万 | -4.7% | 180.78 | 0.72 |
| 10/04 | 1,925 | 1,936 | 1,886 | 1,896 | -2.22% | 857,200 | 3910億8525万 | -4.15% | 181.83 | 0.72 |
| 10/03 | 1,963 | 1,963 | 1,932 | 1,939 | -1.32% | 487,300 | 3999億5480万 | -1.97% | 185.95 | 0.74 |
| 10/02 | 1,966 | 1,995 | 1,954 | 1,965 | -0.05% | 637,500 | 4053億1778万 | -0.51% | 188.45 | 0.75 |
| 09/29 | 1,997 | 2,001 | 1,948 | 1,966 | -1.8% | 810,200 | 4055億2405万 | -0.2% | 188.44 | 0.75 |
| 09/28 | 2,003 | 2,025 | 1,991 | 2,002 | -0.99% | 468,300 | 4129億4972万 | +1.78% | 191.89 | 0.76 |
| 09/27 | 2,010 | 2,022 | 1,983 | 2,022 | +0.9% | 599,400 | 4170億7509万 | +3.06% | 193.81 | 0.77 |
| 09/26 | 2,007 | 2,017 | 1,982 | 2,004 | -0.79% | 527,500 | 4133億6226万 | +2.35% | 192.09 | 0.76 |
| 09/25 | 2,015 | 2,030 | 2,007 | 2,020 | +1% | 410,000 | 4166億6255万 | +3.38% | 193.62 | 0.77 |
| 09/22 | 1,982 | 2,012 | 1,963 | 2,000 | -0.15% | 608,500 | 4125億3718万 | +2.67% | 191.7 | 0.76 |
| 09/21 | 1,995 | 2,014 | 1,993 | 2,003 | -0.05% | 426,000 | 4131億5599万 | +3.03% | 191.99 | 0.76 |
| 09/20 | 2,046 | 2,055 | 2,000 | 2,004 | -3.05% | 771,200 | 4133億6226万 | +3.3% | 192.09 | 0.76 |
| 09/19 | 2,050 | 2,068 | 2,027 | 2,067 | -0.05% | 785,500 | 4263億5718万 | +6.93% | 198.13 | 0.78 |
| 09/15 | 2,048 | 2,096 | 2,042 | 2,068 | +0.93% | 1,246,700 | 4265億6345万 | +7.54% | 198.22 | 0.78 |
| 09/14 | 2,023 | 2,058 | 2,011 | 2,049 | +2.3% | 973,700 | 4226億4434万 | +6.72% | 196.4 | 0.78 |
| 09/13 | 1,996 | 2,014 | 1,977 | 2,003 | +1.16% | 808,100 | 4131億5599万 | +5.14% | 191.99 | 0.76 |
| 09/12 | 1,966 | 1,984 | 1,960 | 1,980 | +0.61% | 417,200 | 4084億1181万 | +4.65% | 189.79 | 0.75 |
| 09/11 | 1,980 | 1,985 | 1,947 | 1,968 | -0.66% | 481,100 | 4059億3659万 | +4.79% | 188.64 | 0.75 |
| 09/08 | 1,972 | 2,003 | 1,949 | 1,981 | +1.59% | 994,500 | 4086億1808万 | +6.28% | 189.88 | 0.75 |
| 09/07 | 1,940 | 1,959 | 1,933 | 1,950 | +0.36% | 518,100 | 4022億2375万 | +5.46% | 186.91 | 0.74 |
| 09/06 | 1,953 | 1,959 | 1,936 | 1,943 | -0.46% | 640,400 | 4007億7987万 | +5.83% | 186.24 | 0.74 |
| 09/05 | 1,959 | 1,975 | 1,934 | 1,952 | +0.31% | 764,600 | 4026億3629万 | +7.02% | 187.1 | 0.74 |
| 09/04 | 1,931 | 1,951 | 1,907 | 1,946 | +0.83% | 851,300 | 4013億9868万 | +7.45% | 186.53 | 0.74 |
| 09/01 | 1,915 | 1,941 | 1,902 | 1,930 | +1.63% | 859,400 | 3980億9838万 | +7.28% | 184.99 | 0.73 |
| 08/31 | 1,913 | 1,919 | 1,891 | 1,899 | +0.11% | 639,600 | 3917億405万 | +6.21% | 182.02 | 0.72 |
| 08/30 | 1,886 | 1,907 | 1,870 | 1,897 | +0.42% | 511,200 | 3912億9152万 | +6.75% | 181.83 | 0.72 |
| 08/29 | 1,880 | 1,898 | 1,871 | 1,889 | +1.02% | 400,800 | 3896億4137万 | +6.96% | 181.06 | 0.72 |
| 08/28 | 1,865 | 1,884 | 1,842 | 1,870 | +1.41% | 545,000 | 3857億2226万 | +6.55% | 179.24 | 0.71 |
| 08/25 | 1,878 | 1,880 | 1,837 | 1,844 | -1.5% | 511,000 | 3803億5928万 | +5.73% | 176.75 | 0.7 |
| 08/24 | 1,905 | 1,906 | 1,871 | 1,872 | -1.42% | 445,000 | 3861億3480万 | +8.08% | 179.43 | 0.71 |
| 08/23 | 1,898 | 1,920 | 1,894 | 1,899 | -0.84% | 437,400 | 3917億405万 | +10.41% | 182.02 | 0.72 |
| 08/22 | 1,908 | 1,915 | 1,886 | 1,915 | +0.31% | 711,200 | 3950億435万 | +12.25% | 183.56 | 0.73 |
| 08/21 | 1,900 | 1,925 | 1,899 | 1,909 | +1.98% | 790,300 | 3937億6674万 | +12.83% | 182.98 | 0.72 |
| 08/18 | 1,875 | 1,882 | 1,854 | 1,872 | -0.85% | 708,800 | 3861億3480万 | +11.63% | 179.43 | 0.71 |
| 08/17 | 1,890 | 1,907 | 1,871 | 1,888 | -0.84% | 1,217,600 | 3894億3510万 | +13.46% | 180.97 | 0.72 |
| 08/16 | 1,848 | 1,917 | 1,836 | 1,904 | +3.59% | 1,319,100 | 3927億3540万 | +15.39% | 182.5 | 0.72 |
| 08/15 | 1,832 | 1,859 | 1,816 | 1,838 | +1.27% | 1,118,500 | 3791億2167万 | +12.35% | 176.18 | 0.7 |
| 08/14 | 1,980 | 1,982 | 1,810 | 1,815 | -8.89% | 2,317,700 | 3743億7749万 | +11.83% | 173.97 | 0.69 |
| 08/10 | 1,816 | 2,051 | 1,816 | 1,992 | +19.71% | 6,543,200 | 4108億8703万 | +23.57% | 190.94 | 0.76 |
| 08/09 | 1,680 | 1,680 | 1,651 | 1,664 | -1.01% | 904,500 | 3432億3093万 | +4.39% | 159.5 | 0.63 |
| 08/08 | 1,645 | 1,682 | 1,645 | 1,681 | +2.81% | 860,600 | 3467億3750万 | +5.79% | 161.13 | 0.64 |
| 08/07 | 1,616 | 1,637 | 1,604 | 1,635 | +1.43% | 624,300 | 3372億4914万 | +3.28% | 156.72 | 0.62 |
| 08/04 | 1,608 | 1,616 | 1,595 | 1,612 | -0.19% | 387,400 | 3325億497万 | +2.09% | 154.51 | 0.61 |
| 08/03 | 1,617 | 1,624 | 1,599 | 1,615 | -0.37% | 593,800 | 3331億2377万 | +2.54% | 154.8 | 0.61 |
| 08/02 | 1,634 | 1,635 | 1,612 | 1,621 | -1.1% | 514,200 | 3343億6138万 | +3.05% | 155.38 | 0.62 |
| 08/01 | 1,638 | 1,645 | 1,622 | 1,639 | -0.06% | 479,900 | 3380億7422万 | +4.33% | 157.1 | 0.62 |
| 07/31 | 1,646 | 1,651 | 1,634 | 1,640 | +0.99% | 474,900 | 3382億8049万 | +4.59% | 157.2 | 0.62 |
| 07/28 | 1,640 | 1,649 | 1,620 | 1,624 | -1.99% | 681,000 | 3349億8019万 | +3.77% | 155.66 | 0.62 |
| 07/27 | 1,641 | 1,658 | 1,627 | 1,657 | +1.35% | 628,300 | 3417億8705万 | +6.08% | 158.83 | 0.63 |
| 07/26 | 1,620 | 1,638 | 1,615 | 1,635 | +1.11% | 501,000 | 3372億4914万 | +4.87% | 156.72 | 0.62 |
| 07/25 | 1,614 | 1,620 | 1,607 | 1,617 | +0.25% | 440,000 | 3335億3631万 | +3.92% | 154.99 | 0.61 |
| 07/24 | 1,610 | 1,620 | 1,605 | 1,613 | +1.38% | 548,500 | 3327億1124万 | +3.73% | 154.61 | 0.61 |
| 07/21 | 1,570 | 1,591 | 1,565 | 1,591 | +1.86% | 561,900 | 3281億7333万 | +2.38% | 152.5 | 0.6 |
| 07/20 | 1,567 | 1,571 | 1,560 | 1,562 | +0.06% | 421,800 | 3221億9154万 | +0.51% | 149.72 | 0.59 |
| 07/19 | 1,560 | 1,565 | 1,554 | 1,561 | +0.58% | 426,500 | 3219億8527万 | +0.39% | 149.62 | 0.59 |
| 07/18 | 1,553 | 1,565 | 1,546 | 1,552 | +0.06% | 497,900 | 3201億2885万 | -0.32% | 148.76 | 0.59 |
| 07/14 | 1,550 | 1,558 | 1,536 | 1,551 | +0.26% | 515,500 | 3199億2258万 | -0.58% | 148.67 | 0.59 |
| 07/13 | 1,550 | 1,554 | 1,542 | 1,547 | -0.06% | 579,700 | 3190億9751万 | -0.9% | 148.28 | 0.59 |
| 07/12 | 1,551 | 1,554 | 1,543 | 1,548 | +0.26% | 427,600 | 3193億378万 | -0.9% | 148.38 | 0.59 |
| 07/11 | 1,543 | 1,558 | 1,538 | 1,544 | +0.65% | 559,200 | 3184億7870万 | -1.28% | 147.99 | 0.59 |
| 07/10 | 1,530 | 1,542 | 1,521 | 1,534 | -0.13% | 770,500 | 3164億1602万 | -2.04% | 147.04 | 0.58 |
| 07/07 | 1,533 | 1,546 | 1,522 | 1,536 | -0.07% | 587,100 | 3168億2855万 | -2.04% | 147.23 | 0.58 |
| 07/06 | 1,538 | 1,545 | 1,525 | 1,537 | +0.2% | 532,100 | 3170億3482万 | -2.1% | 147.32 | 0.58 |
