PBR
2023/07/19～2023/12/12
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 |
| 12/12 | 4,150 | 4,230 | 4,145 | 4,205 | +0.72% | 17,900 | 900億8749万 | -1.71% | 10.45 | 1.44 |
| 12/11 | 4,205 | 4,260 | 4,140 | 4,175 | -0.71% | 24,500 | 894億4478万 | -2.5% | 10.38 | 1.43 |
| 12/08 | 4,265 | 4,300 | 4,185 | 4,205 | -1.06% | 34,200 | 900億8749万 | -1.82% | 10.45 | 1.44 |
| 12/07 | 4,245 | 4,265 | 4,235 | 4,250 | -0.23% | 13,800 | 910億5157万 | -0.77% | 10.57 | 1.46 |
| 12/06 | 4,215 | 4,280 | 4,190 | 4,260 | +1.79% | 21,700 | 912億6581万 | -0.51% | 10.59 | 1.46 |
| 12/05 | 4,205 | 4,240 | 4,185 | 4,185 | -0.59% | 16,300 | 896億5902万 | -2.13% | 10.4 | 1.43 |
| 12/04 | 4,250 | 4,280 | 4,205 | 4,210 | -0.94% | 11,500 | 901億9461万 | -1.47% | 10.47 | 1.44 |
| 12/01 | 4,185 | 4,250 | 4,185 | 4,250 | +2.53% | 18,300 | 910億5157万 | -0.35% | 10.57 | 1.46 |
| 11/30 | 4,165 | 4,200 | 4,100 | 4,145 | -1.19% | 36,100 | 888億206万 | -2.61% | 10.3 | 1.5 |
| 11/29 | 4,260 | 4,300 | 4,180 | 4,195 | -1.53% | 16,300 | 898億7326万 | -1.27% | 10.44 | 1.52 |
| 11/28 | 4,250 | 4,280 | 4,240 | 4,260 | +0.24% | 10,700 | 912億6581万 | +0.45% | 10.6 | 1.54 |
| 11/27 | 4,170 | 4,265 | 4,170 | 4,250 | +2.04% | 13,400 | 910億5157万 | +0.45% | 10.57 | 1.54 |
| 11/24 | 4,260 | 4,260 | 4,145 | 4,165 | -2.23% | 21,500 | 892億3054万 | -1.26% | 10.36 | 1.51 |
| 11/22 | 4,330 | 4,365 | 4,240 | 4,260 | -2.74% | 27,600 | 912億6581万 | +1.21% | 10.6 | 1.54 |
| 11/21 | 4,400 | 4,485 | 4,370 | 4,380 | 0% | 31,000 | 938億3668万 | +4.41% | 10.9 | 1.59 |
| 11/20 | 4,385 | 4,405 | 4,295 | 4,380 | -0.11% | 27,600 | 938億3668万 | +4.91% | 10.9 | 1.59 |
| 11/17 | 4,435 | 4,505 | 4,365 | 4,385 | -0.11% | 56,700 | 939億4380万 | +5.41% | 10.91 | 1.59 |
| 11/16 | 4,500 | 4,530 | 4,385 | 4,390 | -2.44% | 24,000 | 940億5092万 | +5.78% | 10.92 | 1.59 |
| 11/15 | 4,375 | 4,520 | 4,375 | 4,500 | +2.39% | 35,800 | 964億755万 | +8.7% | 11.19 | 1.63 |
| 11/14 | 4,405 | 4,445 | 4,370 | 4,395 | +1.38% | 16,700 | 941億5804万 | +6.52% | 10.93 | 1.59 |
| 11/13 | 4,400 | 4,435 | 4,325 | 4,335 | -0.57% | 29,400 | 928億7260万 | +5.35% | 10.78 | 1.57 |
| 11/10 | 4,265 | 4,370 | 4,250 | 4,360 | +2.11% | 24,500 | 934億820万 | +6.32% | 10.85 | 1.58 |
| 11/09 | 4,330 | 4,335 | 4,245 | 4,270 | -0.35% | 17,400 | 914億8005万 | +4.58% | 10.62 | 1.55 |
| 11/08 | 4,340 | 4,340 | 4,240 | 4,285 | +0.59% | 24,500 | 918億141万 | +5.18% | 10.66 | 1.55 |
| 11/07 | 4,310 | 4,380 | 4,260 | 4,260 | -0.81% | 19,300 | 912億6581万 | +4.77% | 10.6 | 1.54 |
| 11/06 | 4,265 | 4,340 | 4,225 | 4,295 | +2.38% | 29,800 | 920億1565万 | +5.68% | 10.68 | 1.56 |
| 11/02 | 4,235 | 4,325 | 4,190 | 4,195 | -0.71% | 23,800 | 898億7326万 | +3.33% | 10.44 | 1.52 |
| 11/01 | 4,280 | 4,285 | 4,170 | 4,225 | +0.12% | 27,900 | 905億1597万 | +3.96% | 10.51 | 1.53 |
| 10/31 | 4,095 | 4,230 | 4,095 | 4,220 | +2.93% | 35,300 | 904億885万 | +3.84% | 10.5 | 1.53 |
| 10/30 | 4,085 | 4,110 | 4,050 | 4,100 | -0.49% | 33,900 | 878億3799万 | +0.86% | 10.2 | 1.49 |
| 10/27 | 4,010 | 4,120 | 4,005 | 4,120 | +2.74% | 26,800 | 882億6646万 | +1.33% | 10.25 | 1.49 |
| 10/26 | 3,975 | 4,025 | 3,930 | 4,010 | -0.25% | 25,700 | 859億983万 | -1.35% | 9.98 | 1.45 |
| 10/25 | 4,020 | 4,040 | 3,990 | 4,020 | +1.13% | 18,000 | 861億2407万 | -1.23% | 10 | 1.46 |
| 10/24 | 3,990 | 3,995 | 3,900 | 3,975 | -0.38% | 17,900 | 851億6000万 | -2.55% | 9.89 | 1.44 |
| 10/23 | 4,005 | 4,025 | 3,970 | 3,990 | -0.37% | 12,200 | 854億8136万 | -2.44% | 9.93 | 1.45 |
| 10/20 | 3,965 | 4,005 | 3,920 | 4,005 | +1.65% | 13,500 | 858億271万 | -2.34% | 9.96 | 1.45 |
| 10/19 | 3,900 | 3,965 | 3,900 | 3,940 | +0.25% | 12,200 | 844億1016万 | -4.14% | 9.8 | 1.43 |
| 10/18 | 3,945 | 3,945 | 3,855 | 3,930 | +0.64% | 13,700 | 841億9592万 | -4.7% | 9.78 | 1.42 |
| 10/17 | 3,940 | 3,965 | 3,890 | 3,905 | +0.77% | 13,000 | 836億6032万 | -5.49% | 9.71 | 1.41 |
| 10/16 | 3,950 | 4,005 | 3,875 | 3,875 | -3.37% | 22,100 | 830億1761万 | -6.4% | 9.64 | 1.4 |
| 10/13 | 4,090 | 4,095 | 3,995 | 4,010 | -3.02% | 17,400 | 859億983万 | -3.49% | 9.98 | 1.45 |
| 10/12 | 4,175 | 4,175 | 4,120 | 4,135 | 0% | 17,000 | 885億8782万 | -0.67% | 10.29 | 1.5 |
| 10/11 | 4,160 | 4,195 | 4,135 | 4,135 | -0.6% | 13,600 | 885億8782万 | -0.79% | 10.29 | 1.5 |
| 10/10 | 4,100 | 4,165 | 4,095 | 4,160 | +1.22% | 11,300 | 891億2342万 | -0.24% | 10.35 | 1.51 |
| 10/06 | 4,005 | 4,120 | 4,005 | 4,110 | +2.62% | 20,700 | 880億5222万 | -1.42% | 10.22 | 1.49 |
| 10/05 | 3,910 | 4,020 | 3,905 | 4,005 | +2.43% | 24,900 | 858億271万 | -3.91% | 9.96 | 1.45 |
| 10/04 | 3,965 | 3,985 | 3,895 | 3,910 | -2.98% | 33,700 | 837億6744万 | -6.19% | 9.73 | 1.42 |
| 10/03 | 4,030 | 4,115 | 3,995 | 4,030 | -1.47% | 37,800 | 863億3831万 | -3.43% | 10.03 | 1.46 |
| 10/02 | 4,175 | 4,190 | 4,045 | 4,090 | -2.62% | 31,300 | 876億2375万 | -1.97% | 10.17 | 1.48 |
| 09/29 | 4,070 | 4,240 | 4,020 | 4,200 | -0.24% | 72,300 | 899億8038万 | +0.79% | 10.45 | 1.52 |
| 09/28 | 4,290 | 4,290 | 4,160 | 4,210 | -1.86% | 50,300 | 901億9461万 | +1.3% | 10.47 | 1.53 |
| 09/27 | 4,200 | 4,290 | 4,185 | 4,290 | +1.54% | 31,500 | 919億853万 | +3.52% | 10.67 | 1.55 |
| 09/26 | 4,225 | 4,255 | 4,165 | 4,225 | -0.71% | 17,500 | 905億1597万 | +2.33% | 10.51 | 1.53 |
| 09/25 | 4,175 | 4,270 | 4,140 | 4,255 | +3.4% | 26,200 | 911億5869万 | +3.4% | 10.59 | 1.54 |
| 09/22 | 4,070 | 4,125 | 4,010 | 4,115 | +0.24% | 23,200 | 881億5934万 | +0.46% | 10.24 | 1.49 |
| 09/21 | 4,150 | 4,170 | 4,100 | 4,105 | -0.24% | 17,600 | 879億4510万 | +0.44% | 10.21 | 1.49 |
| 09/20 | 4,240 | 4,240 | 4,100 | 4,115 | -3.29% | 25,800 | 881億5934万 | +0.88% | 10.24 | 1.49 |
| 09/19 | 4,240 | 4,265 | 4,205 | 4,255 | +0.12% | 16,100 | 911億5869万 | +4.49% | 10.59 | 1.54 |
| 09/15 | 4,265 | 4,275 | 4,240 | 4,250 | -0.35% | 27,300 | 910億5157万 | +4.73% | 10.57 | 1.54 |
| 09/14 | 4,305 | 4,340 | 4,235 | 4,265 | +0.59% | 15,300 | 913億7293万 | +5.54% | 10.61 | 1.55 |
| 09/13 | 4,285 | 4,345 | 4,220 | 4,240 | -1.17% | 27,400 | 908億3733万 | +5.39% | 10.55 | 1.54 |
| 09/12 | 4,220 | 4,290 | 4,185 | 4,290 | +4.38% | 22,800 | 919億853万 | +7.17% | 10.67 | 1.55 |
| 09/11 | 4,100 | 4,200 | 4,050 | 4,110 | -0.36% | 17,700 | 880億5222万 | +3.29% | 10.22 | 1.49 |
| 09/08 | 4,240 | 4,240 | 4,115 | 4,125 | -2.71% | 21,600 | 883億7358万 | +4.14% | 10.26 | 1.49 |
| 09/07 | 4,205 | 4,245 | 4,195 | 4,240 | +0.59% | 14,600 | 908億3733万 | +7.64% | 10.55 | 1.54 |
| 09/06 | 4,260 | 4,295 | 4,215 | 4,215 | -1.06% | 20,100 | 903億173万 | +7.58% | 10.49 | 1.53 |
| 09/05 | 4,150 | 4,260 | 4,150 | 4,260 | +1.67% | 26,300 | 912億6581万 | +9.29% | 10.6 | 1.54 |
| 09/04 | 4,115 | 4,195 | 4,080 | 4,190 | +1.82% | 21,400 | 897億6614万 | +8.1% | 10.42 | 1.52 |
| 09/01 | 4,045 | 4,115 | 4,045 | 4,115 | +0.73% | 25,100 | 881億5934万 | +6.72% | 10.24 | 1.49 |
| 08/31 | 4,000 | 4,095 | 4,000 | 4,085 | +1.87% | 33,400 | 875億1663万 | +6.41% | 10.16 | 1.52 |
| 08/30 | 4,010 | 4,065 | 3,970 | 4,010 | -0.87% | 36,700 | 859億983万 | +4.86% | 9.98 | 1.49 |
| 08/29 | 4,035 | 4,125 | 4,020 | 4,045 | +1.13% | 24,900 | 866億5967万 | +6.2% | 10.06 | 1.5 |
| 08/28 | 3,965 | 4,020 | 3,925 | 4,000 | +0.88% | 29,800 | 856億9560万 | +5.4% | 9.95 | 1.48 |
| 08/25 | 3,885 | 3,975 | 3,885 | 3,965 | +1.15% | 28,100 | 849億4576万 | +4.84% | 9.86 | 1.47 |
| 08/24 | 3,895 | 3,945 | 3,895 | 3,920 | +0.26% | 7,800 | 839億8168万 | +3.98% | 9.75 | 1.45 |
| 08/23 | 3,925 | 3,925 | 3,870 | 3,910 | -0.38% | 15,200 | 837億6744万 | +3.99% | 9.73 | 1.45 |
| 08/22 | 3,845 | 3,925 | 3,845 | 3,925 | +1.55% | 14,900 | 840億8880万 | +4.69% | 9.76 | 1.46 |
| 08/21 | 3,765 | 3,875 | 3,765 | 3,865 | +1.98% | 16,600 | 828億337万 | +3.37% | 9.61 | 1.43 |
| 08/18 | 3,890 | 3,890 | 3,770 | 3,790 | -2.57% | 14,200 | 811億9658万 | +1.53% | 9.43 | 1.41 |
| 08/17 | 3,880 | 3,930 | 3,860 | 3,890 | -0.26% | 17,800 | 833億3897万 | +4.35% | 9.68 | 1.44 |
| 08/16 | 3,940 | 3,950 | 3,880 | 3,900 | -1.27% | 16,200 | 835億5321万 | +4.75% | 9.7 | 1.45 |
| 08/15 | 3,925 | 3,990 | 3,875 | 3,950 | +1.54% | 22,500 | 846億2440万 | +6.35% | 9.83 | 1.47 |
| 08/14 | 3,840 | 3,935 | 3,830 | 3,890 | +1.3% | 19,300 | 833億3897万 | +5.14% | 9.68 | 1.44 |
| 08/10 | 3,800 | 3,860 | 3,775 | 3,840 | +1.05% | 27,800 | 822億6777万 | +4.18% | 9.55 | 1.42 |
| 08/09 | 3,760 | 3,800 | 3,725 | 3,800 | +1.33% | 17,900 | 814億1082万 | +3.35% | 9.45 | 1.41 |
| 08/08 | 3,660 | 3,750 | 3,660 | 3,750 | +1.63% | 14,700 | 803億3962万 | +2.07% | 9.33 | 1.39 |
| 08/07 | 3,630 | 3,695 | 3,620 | 3,690 | +0.68% | 8,300 | 790億5419万 | +0.38% | 9.18 | 1.37 |
| 08/04 | 3,575 | 3,665 | 3,575 | 3,665 | +2.52% | 14,500 | 785億1859万 | -0.52% | 9.12 | 1.36 |
| 08/03 | 3,665 | 3,665 | 3,565 | 3,575 | -3.77% | 23,900 | 765億9044万 | -3.22% | 8.89 | 1.33 |
| 08/02 | 3,690 | 3,720 | 3,655 | 3,715 | +0.13% | 25,200 | 795億8978万 | +0.46% | 9.24 | 1.38 |
| 08/01 | 3,700 | 3,725 | 3,695 | 3,710 | +0.27% | 12,100 | 794億8266万 | +0.46% | 9.23 | 1.38 |
| 07/31 | 3,760 | 3,765 | 3,690 | 3,700 | +0.27% | 17,100 | 792億6843万 | +0.35% | 9.2 | 1.37 |
| 07/28 | 3,635 | 3,690 | 3,615 | 3,690 | +0.14% | 25,700 | 790億5419万 | +0.3% | 9.18 | 1.37 |
| 07/27 | 3,700 | 3,700 | 3,660 | 3,685 | -0.67% | 10,700 | 789億4707万 | +0.35% | 9.17 | 1.37 |
| 07/26 | 3,670 | 3,710 | 3,655 | 3,710 | +1.5% | 9,400 | 794億8266万 | +1.15% | 9.23 | 1.38 |
| 07/25 | 3,685 | 3,695 | 3,645 | 3,655 | -0.68% | 9,100 | 783億435万 | -0.16% | 9.09 | 1.36 |
| 07/24 | 3,710 | 3,710 | 3,665 | 3,680 | +0.14% | 9,100 | 788億3995万 | +0.68% | 9.15 | 1.36 |
| 07/21 | 3,655 | 3,675 | 3,610 | 3,675 | +0.41% | 15,800 | 787億3283万 | +0.74% | 9.14 | 1.36 |
| 07/20 | 3,690 | 3,710 | 3,660 | 3,660 | -0.27% | 12,700 | 784億1147万 | +0.58% | 9.1 | 1.36 |
| 07/19 | 3,635 | 3,685 | 3,635 | 3,670 | +0.41% | 15,600 | 786億2571万 | +1.13% | 9.13 | 1.36 |
