PBR
2023/07/05～2023/11/29
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 |
| 11/29 | 1,169 | 1,174 | 1,105 | 1,122 | -3.86% | 337,600 | 267億8956万 | +3.03% | 25.81 | 3.19 |
| 11/28 | 1,181 | 1,208 | 1,166 | 1,167 | -1.44% | 278,600 | 278億6401万 | +7.86% | 26.85 | 3.31 |
| 11/27 | 1,188 | 1,209 | 1,177 | 1,184 | +1.02% | 345,900 | 282億6991万 | +10.04% | 27.24 | 3.36 |
| 11/24 | 1,198 | 1,198 | 1,142 | 1,172 | -2.41% | 472,300 | 279億8339万 | +9.84% | 26.96 | 3.33 |
| 11/22 | 1,181 | 1,211 | 1,168 | 1,201 | +1.44% | 278,500 | 286億7582万 | +13.2% | 27.63 | 3.41 |
| 11/21 | 1,143 | 1,185 | 1,117 | 1,184 | +4.69% | 324,700 | 282億6991万 | +12.12% | 27.24 | 3.36 |
| 11/20 | 1,100 | 1,142 | 1,100 | 1,131 | +1.53% | 314,500 | 270億445万 | +7.41% | 26.02 | 3.21 |
| 11/17 | 1,055 | 1,137 | 1,048 | 1,114 | +5.59% | 706,700 | 265億9855万 | +5.99% | 25.63 | 3.16 |
| 11/16 | 1,090 | 1,091 | 1,055 | 1,055 | -3.21% | 195,700 | 251億8983万 | +0.29% | 24.27 | 3 |
| 11/15 | 1,102 | 1,114 | 1,081 | 1,090 | 0% | 212,000 | 260億2551万 | +3.32% | 25.08 | 3.1 |
| 11/14 | 1,090 | 1,107 | 1,080 | 1,090 | +0.46% | 120,200 | 260億2551万 | +3.22% | 25.08 | 3.1 |
| 11/13 | 1,083 | 1,098 | 1,058 | 1,085 | +0.93% | 224,500 | 259億613万 | +2.65% | 24.96 | 3.08 |
| 11/10 | 1,063 | 1,088 | 1,048 | 1,075 | -0.28% | 186,500 | 256億6736万 | +1.7% | 24.73 | 3.05 |
| 11/09 | 1,053 | 1,083 | 1,040 | 1,078 | +3.95% | 227,700 | 257億3899万 | +1.89% | 24.8 | 3.06 |
| 11/08 | 1,100 | 1,100 | 1,026 | 1,037 | -5.3% | 286,600 | 247億6005万 | -2.17% | 23.86 | 2.95 |
| 11/07 | 1,088 | 1,104 | 1,073 | 1,095 | -0.54% | 210,500 | 261億4489万 | +2.91% | 25.19 | 3.11 |
| 11/06 | 1,070 | 1,115 | 1,070 | 1,101 | +5.36% | 366,100 | 262億8815万 | +3.19% | 25.33 | 3.13 |
| 11/02 | 1,111 | 1,121 | 1,042 | 1,045 | -5.94% | 379,100 | 249億5106万 | -2.34% | 24.04 | 2.97 |
| 11/01 | 1,105 | 1,122 | 1,082 | 1,111 | +0.73% | 373,400 | 265億2692万 | +3.25% | 25.56 | 3.16 |
| 10/31 | 1,015 | 1,105 | 1,012 | 1,103 | +8.67% | 401,800 | 263億3591万 | +2.04% | 25.38 | 3.13 |
| 10/30 | 1,009 | 1,042 | 1,006 | 1,015 | -1.84% | 713,100 | 242億3477万 | -6.54% | 23.35 | 2.88 |
| 10/27 | 977 | 1,040 | 964 | 1,034 | +6.16% | 435,500 | 246億8842万 | -5.57% | 23.79 | 2.94 |
| 10/26 | 995 | 995 | 953 | 974 | -4.04% | 558,900 | 232億5582万 | -11.78% | 22.41 | 2.77 |
| 10/25 | 965 | 1,030 | 962 | 1,015 | +6.28% | 627,600 | 242億3477万 | -9.21% | 23.35 | 2.88 |
| 10/24 | 950 | 963 | 912 | 955 | +1.92% | 467,000 | 228億217万 | -15.49% | 21.97 | 2.71 |
| 10/23 | 969 | 969 | 915 | 937 | -6.95% | 879,200 | 223億7239万 | -18.17% | 21.56 | 2.66 |
| 10/20 | 971 | 1,020 | 953 | 1,007 | +3.71% | 418,000 | 240億4375万 | -13.49% | 23.17 | 2.86 |
| 10/19 | 985 | 1,002 | 969 | 971 | -4.99% | 522,900 | 231億8419万 | -17.71% | 22.34 | 2.76 |
| 10/18 | 1,057 | 1,057 | 978 | 1,022 | -4.66% | 950,900 | 244億190万 | -14.55% | 23.51 | 2.9 |
| 10/17 | 1,140 | 1,146 | 1,036 | 1,072 | -4.46% | 1,099,100 | 255億9573万 | -11.55% | 24.66 | 3.04 |
| 10/16 | 1,168 | 1,216 | 1,102 | 1,122 | +4.08% | 1,291,300 | 267億8956万 | -8.33% | 25.81 | 3.19 |
| 10/13 | 1,112 | 1,139 | 1,058 | 1,078 | -4.18% | 805,500 | 257億3899万 | -12.57% | 24.8 | 3.06 |
| 10/12 | 1,140 | 1,140 | 1,095 | 1,125 | -0.35% | 248,600 | 268億6119万 | -9.49% | 25.88 | 3.19 |
| 10/11 | 1,140 | 1,160 | 1,124 | 1,129 | -0.27% | 216,400 | 269億5670万 | -9.75% | 25.97 | 3.21 |
| 10/10 | 1,100 | 1,138 | 1,085 | 1,132 | +1.62% | 323,800 | 270億2833万 | -10.16% | 26.04 | 3.21 |
| 10/06 | 1,080 | 1,122 | 1,079 | 1,114 | +3.15% | 190,500 | 265億9855万 | -11.94% | 25.63 | 3.16 |
| 10/05 | 1,105 | 1,115 | 1,070 | 1,080 | -2% | 315,000 | 257億8675万 | -15.09% | 24.85 | 3.07 |
| 10/04 | 1,109 | 1,137 | 1,095 | 1,102 | -2.56% | 373,000 | 263億1203万 | -13.57% | 25.35 | 3.13 |
| 10/03 | 1,128 | 1,151 | 1,117 | 1,131 | -0.79% | 323,500 | 270億445万 | -11.01% | 26.02 | 3.21 |
| 10/02 | 1,169 | 1,169 | 1,135 | 1,140 | -1.21% | 254,700 | 272億1934万 | -9.88% | 26.23 | 3.24 |
| 09/29 | 1,182 | 1,192 | 1,145 | 1,154 | -2.37% | 285,700 | 275億5362万 | -8.56% | 26.55 | 3.28 |
| 09/28 | 1,190 | 1,228 | 1,173 | 1,182 | -1.99% | 398,800 | 282億2216万 | -6.19% | 27.19 | 3.36 |
| 09/27 | 1,230 | 1,283 | 1,193 | 1,206 | -2.35% | 508,700 | 287億9520万 | -4.21% | 27.75 | 3.42 |
| 09/26 | 1,229 | 1,257 | 1,211 | 1,235 | +0.49% | 622,200 | 294億8762万 | -1.75% | 28.41 | 3.51 |
| 09/25 | 1,218 | 1,230 | 1,148 | 1,229 | 0% | 735,800 | 293億4436万 | -1.92% | 28.28 | 3.49 |
| 09/22 | 1,262 | 1,266 | 1,228 | 1,229 | -2.85% | 380,100 | 293億4436万 | -1.6% | 28.28 | 3.49 |
| 09/21 | 1,295 | 1,307 | 1,262 | 1,265 | -3.95% | 320,200 | 302億392万 | +1.52% | 29.1 | 3.59 |
| 09/20 | 1,318 | 1,324 | 1,283 | 1,317 | -0.08% | 392,000 | 314億4550万 | +6.12% | 30.3 | 3.74 |
| 09/19 | 1,332 | 1,348 | 1,309 | 1,318 | -1.42% | 297,400 | 314億6938万 | +6.89% | 30.32 | 3.74 |
| 09/15 | 1,400 | 1,414 | 1,333 | 1,337 | -4.5% | 578,800 | 319億2304万 | +9.32% | 30.76 | 3.8 |
| 09/14 | 1,417 | 1,459 | 1,392 | 1,400 | 0% | 615,400 | 334億2726万 | +15.32% | 32.21 | 3.98 |
| 09/13 | 1,373 | 1,410 | 1,340 | 1,400 | +1.74% | 597,300 | 334億2726万 | +16.38% | 32.21 | 3.98 |
| 09/12 | 1,391 | 1,397 | 1,305 | 1,376 | -3.17% | 1,186,400 | 328億5423万 | +15.73% | 31.66 | 3.91 |
| 09/11 | 1,361 | 1,423 | 1,353 | 1,421 | +2.23% | 746,100 | 339億2867万 | +20.83% | 32.69 | 4.04 |
| 09/08 | 1,344 | 1,407 | 1,344 | 1,390 | +4.59% | 674,600 | 331億8850万 | +19.83% | 31.98 | 3.95 |
| 09/07 | 1,347 | 1,391 | 1,307 | 1,329 | +0.15% | 724,300 | 317億3202万 | +15.97% | 30.58 | 3.77 |
| 09/06 | 1,355 | 1,374 | 1,302 | 1,327 | -1.12% | 698,800 | 316億8427万 | +16.92% | 30.53 | 3.77 |
| 09/05 | 1,326 | 1,378 | 1,305 | 1,342 | +0.22% | 912,300 | 320億4242万 | +19.29% | 30.87 | 3.81 |
| 09/04 | 1,266 | 1,340 | 1,210 | 1,339 | +6.52% | 1,139,200 | 319億7079万 | +19.87% | 30.81 | 3.8 |
| 09/01 | 1,286 | 1,311 | 1,248 | 1,257 | -3.31% | 1,274,700 | 300億1291万 | +13.24% | 28.92 | 3.57 |
| 08/31 | 1,185 | 1,338 | 1,166 | 1,300 | +12.55% | 3,985,000 | 310億3960万 | +17.54% | 29.91 | 3.67 |
| 08/30 | 1,153 | 1,250 | 1,123 | 1,155 | +15.15% | 3,425,700 | 275億7749万 | +5.1% | 26.57 | 3.26 |
| 08/29 | 998 | 1,022 | 973 | 1,003 | +1.83% | 639,200 | 239億4825万 | -8.49% | 23.08 | 2.83 |
| 08/28 | 1,023 | 1,043 | 985 | 985 | -5.65% | 617,500 | 235億1847万 | -10.37% | 22.66 | 2.78 |
| 08/25 | 1,004 | 1,074 | 931 | 1,044 | -6.45% | 2,117,700 | 249億2719万 | -5.52% | 24.02 | 2.94 |
| 08/24 | 1,175 | 1,187 | 1,110 | 1,116 | -4.04% | 224,300 | 266億4630万 | +0.63% | 25.68 | 3.15 |
| 08/23 | 1,143 | 1,170 | 1,141 | 1,163 | +1.31% | 133,500 | 277億6851万 | +4.96% | 26.76 | 3.28 |
| 08/22 | 1,140 | 1,156 | 1,096 | 1,148 | +1.06% | 185,900 | 274億1036万 | +4.17% | 26.41 | 3.24 |
| 08/21 | 1,150 | 1,158 | 1,134 | 1,136 | +1.43% | 112,100 | 271億2384万 | +4.03% | 26.14 | 3.2 |
| 08/18 | 1,166 | 1,168 | 1,111 | 1,120 | -3.95% | 230,200 | 267億4181万 | +3.51% | 25.77 | 3.16 |
| 08/17 | 1,140 | 1,175 | 1,132 | 1,166 | +1.57% | 211,900 | 278億4014万 | +8.87% | 26.83 | 3.29 |
| 08/16 | 1,100 | 1,148 | 1,099 | 1,148 | +4.36% | 169,200 | 274億1036万 | +8.4% | 26.41 | 3.24 |
| 08/15 | 1,076 | 1,105 | 1,075 | 1,100 | +2.04% | 92,900 | 262億6428万 | +5.06% | 25.31 | 3.1 |
| 08/14 | 1,121 | 1,138 | 1,078 | 1,078 | -3.58% | 190,600 | 257億3899万 | +3.75% | 24.8 | 3.04 |
| 08/10 | 1,096 | 1,123 | 1,085 | 1,118 | +1.08% | 201,400 | 266億9406万 | +8.44% | 25.72 | 3.15 |
| 08/09 | 1,057 | 1,107 | 1,051 | 1,106 | +4.93% | 172,800 | 264億754万 | +8.22% | 25.45 | 3.12 |
| 08/08 | 1,062 | 1,079 | 1,033 | 1,054 | +0.86% | 159,600 | 251億6595万 | +4.05% | 24.25 | 2.97 |
| 08/07 | 1,026 | 1,051 | 1,014 | 1,045 | +1.85% | 129,800 | 249億5106万 | +3.77% | 24.04 | 2.95 |
| 08/04 | 1,032 | 1,043 | 1,015 | 1,026 | -1.06% | 198,000 | 244億9741万 | +2.5% | 23.6 | 2.89 |
| 08/03 | 1,048 | 1,088 | 1,030 | 1,037 | -1.52% | 269,000 | 247億6005万 | +4.22% | 23.86 | 2.93 |
| 08/02 | 1,079 | 1,093 | 1,047 | 1,053 | -2.95% | 308,800 | 251億4208万 | +6.47% | 24.23 | 2.97 |
| 08/01 | 1,115 | 1,140 | 1,080 | 1,085 | -4.32% | 283,500 | 259億613万 | +10.38% | 24.96 | 3.06 |
| 07/31 | 1,179 | 1,202 | 1,117 | 1,134 | -2.58% | 487,100 | 270億7608万 | +16.31% | 26.09 | 3.2 |
| 07/28 | 1,160 | 1,189 | 1,145 | 1,164 | +0.17% | 444,300 | 277億9238万 | +20.5% | 26.78 | 3.28 |
| 07/27 | 1,130 | 1,187 | 1,108 | 1,162 | +3.29% | 437,000 | 277億4463万 | +21.68% | 26.73 | 3.28 |
| 07/26 | 1,075 | 1,125 | 1,057 | 1,125 | +4.07% | 358,700 | 268億6119万 | +19.05% | 25.88 | 3.17 |
| 07/25 | 1,100 | 1,105 | 1,064 | 1,081 | -1.1% | 298,900 | 258億1062万 | +15.49% | 24.87 | 3.05 |
| 07/24 | 1,134 | 1,140 | 1,083 | 1,093 | -2.15% | 404,200 | 260億9714万 | +17.65% | 25.15 | 3.08 |
| 07/21 | 1,155 | 1,157 | 1,116 | 1,117 | -2.36% | 506,300 | 266億7018万 | +21.28% | 25.7 | 3.15 |
| 07/20 | 1,090 | 1,158 | 1,087 | 1,144 | +3.53% | 936,000 | 273億1485万 | +25.58% | 26.32 | 3.23 |
| 07/19 | 1,030 | 1,115 | 1,026 | 1,105 | +10.5% | 1,864,400 | 263億8366万 | +22.51% | 25.42 | 3.12 |
| 07/18 | 998 | 1,039 | 978 | 1,000 | +11.98% | 1,746,500 | 238億7662万 | +11.86% | 23.01 | 2.82 |
| 07/14 | 908 | 908 | 864 | 893 | -0.78% | 334,800 | 213億2182万 | +0.45% | 20.54 | 2.52 |
| 07/13 | 861 | 923 | 861 | 900 | +7.14% | 559,800 | 214億8895万 | +1.47% | 20.71 | 2.54 |
| 07/12 | 861 | 863 | 839 | 840 | -2.78% | 139,800 | 200億5636万 | -4.87% | 19.33 | 2.37 |
| 07/11 | 870 | 877 | 858 | 864 | +0.23% | 116,900 | 206億2940万 | -1.93% | 19.88 | 2.44 |
| 07/10 | 884 | 884 | 862 | 862 | -2.05% | 136,200 | 205億8164万 | -1.93% | 19.83 | 2.43 |
| 07/07 | 880 | 888 | 871 | 880 | -0.34% | 130,500 | 210億1142万 | +0.34% | 20.25 | 2.48 |
| 07/06 | 896 | 896 | 871 | 883 | -1.12% | 101,100 | 210億8305万 | +0.91% | 20.31 | 2.49 |
| 07/05 | 895 | 900 | 885 | 893 | -0.45% | 42,800 | 213億2182万 | +2.41% | 20.54 | 2.52 |
