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 | 1,605 | 1,605 | 1,595 | 1,603 | -0.62% | 400 | 68億3310万 | +1.39% | 9.62 | 2.05 |
| 11/29 | 1,666 | 1,684 | 1,588 | 1,613 | -3.59% | 5,900 | 68億7573万 | +2.02% | 9.68 | 2.07 |
| 11/28 | 1,735 | 1,735 | 1,668 | 1,673 | -4.13% | 5,500 | 71億3149万 | +5.89% | 10.04 | 2.14 |
| 11/27 | 1,777 | 1,780 | 1,710 | 1,745 | 0% | 7,600 | 74億3841万 | +10.72% | 10.47 | 2.24 |
| 11/24 | 1,709 | 1,753 | 1,705 | 1,745 | +3.75% | 14,400 | 74億3841万 | +11.08% | 10.47 | 2.24 |
| 11/22 | 1,625 | 1,685 | 1,625 | 1,682 | +4.8% | 7,700 | 71億6986万 | +7.34% | 10.09 | 2.16 |
| 11/21 | 1,571 | 1,625 | 1,571 | 1,605 | -0.25% | 4,500 | 68億4163万 | +2.49% | 9.63 | 2.06 |
| 11/20 | 1,576 | 1,640 | 1,554 | 1,609 | +2.09% | 5,600 | 68億5868万 | +2.68% | 9.66 | 2.06 |
| 11/17 | 1,460 | 1,642 | 1,449 | 1,576 | +6.49% | 15,600 | 67億1801万 | +0.51% | 9.46 | 2.02 |
| 11/16 | 1,477 | 1,518 | 1,476 | 1,480 | -1.73% | 5,400 | 63億879万 | -5.91% | 8.88 | 1.9 |
| 11/15 | 1,640 | 1,640 | 1,456 | 1,506 | +12.14% | 39,300 | 64億1962万 | -4.56% | 9.04 | 1.93 |
| 11/14 | 1,410 | 1,430 | 1,305 | 1,343 | -8.64% | 35,500 | 57億2480万 | -15.05% | 8.06 | 1.72 |
| 11/13 | 1,553 | 1,553 | 1,423 | 1,470 | -4.23% | 16,400 | 62億6616万 | -7.55% | 8.82 | 1.88 |
| 11/10 | 1,537 | 1,537 | 1,510 | 1,535 | -0.26% | 2,000 | 65億4324万 | -3.76% | 9.21 | 1.97 |
| 11/09 | 1,545 | 1,545 | 1,512 | 1,539 | -0.39% | 1,600 | 65億6029万 | -3.51% | 9.24 | 1.97 |
| 11/08 | 1,548 | 1,576 | 1,545 | 1,545 | -0.19% | 3,200 | 65億8587万 | -3.32% | 9.27 | 1.98 |
| 11/07 | 1,563 | 1,563 | 1,541 | 1,548 | -1.4% | 1,700 | 65億9865万 | -3.49% | 9.29 | 1.98 |
| 11/06 | 1,570 | 1,570 | 1,550 | 1,570 | 0% | 2,000 | 66億9243万 | -2.55% | 9.42 | 2.01 |
| 11/02 | 1,594 | 1,594 | 1,556 | 1,570 | -1.26% | 1,000 | 66億9243万 | -2.91% | 9.42 | 2.01 |
| 11/01 | 1,599 | 1,599 | 1,566 | 1,590 | -0.56% | 7,500 | 67億7769万 | -2.03% | 9.54 | 2.04 |
| 10/31 | 1,551 | 1,599 | 1,551 | 1,599 | +0.5% | 800 | 68億1605万 | -1.84% | 9.6 | 2.05 |
| 10/30 | 1,614 | 1,622 | 1,585 | 1,591 | -1.85% | 4,100 | 67億8195万 | -2.69% | 9.55 | 2.04 |
| 10/27 | 1,628 | 1,628 | 1,590 | 1,621 | +1.95% | 400 | 69億983万 | -1.1% | 9.73 | 2.08 |
| 10/26 | 1,600 | 1,600 | 1,545 | 1,590 | +0.32% | 1,300 | 67億7769万 | -3.23% | 9.54 | 2.04 |
| 10/25 | 1,584 | 1,619 | 1,584 | 1,585 | +0.06% | 1,700 | 67億5637万 | -3.88% | 9.51 | 2.03 |
| 10/24 | 1,592 | 1,598 | 1,501 | 1,584 | -0.44% | 5,500 | 67億5211万 | -4.46% | 9.51 | 2.03 |
| 10/23 | 1,613 | 1,613 | 1,581 | 1,591 | +0.38% | 1,000 | 67億7622万 | -4.56% | 9.54 | 2.04 |
| 10/20 | 1,588 | 1,633 | 1,585 | 1,585 | -2.64% | 2,200 | 67億5067万 | -5.37% | 9.5 | 2.03 |
| 10/19 | 1,598 | 1,628 | 1,597 | 1,628 | -0.61% | 600 | 69億3381万 | -3.33% | 9.76 | 2.08 |
| 10/18 | 1,655 | 1,655 | 1,625 | 1,638 | -1.03% | 1,800 | 69億7640万 | -2.9% | 9.82 | 2.1 |
| 10/17 | 1,670 | 1,693 | 1,634 | 1,655 | +0.98% | 3,600 | 70億4881万 | -2.07% | 9.92 | 2.12 |
| 10/16 | 1,593 | 1,649 | 1,575 | 1,639 | +0.37% | 6,000 | 69億8066万 | -3.25% | 9.83 | 2.1 |
| 10/13 | 1,661 | 1,679 | 1,631 | 1,633 | -4% | 2,900 | 69億5511万 | -4% | 9.79 | 2.09 |
| 10/12 | 1,600 | 1,704 | 1,600 | 1,701 | +6.45% | 3,300 | 72億4472万 | -0.35% | 10.2 | 2.18 |
| 10/11 | 1,632 | 1,632 | 1,598 | 1,598 | +0.63% | 1,200 | 68億604万 | -6.5% | 9.58 | 2.05 |
| 10/10 | 1,594 | 1,594 | 1,570 | 1,588 | +2.19% | 1,400 | 67億6345万 | -7.35% | 9.52 | 2.03 |
| 10/06 | 1,573 | 1,580 | 1,552 | 1,554 | -2.26% | 5,100 | 66億1864万 | -9.49% | 9.32 | 1.99 |
| 10/05 | 1,600 | 1,620 | 1,580 | 1,590 | +2.71% | 2,800 | 67億7196万 | -7.45% | 9.53 | 2.04 |
| 10/04 | 1,590 | 1,599 | 1,522 | 1,548 | -4.44% | 7,500 | 65億9308万 | -9.74% | 9.28 | 1.98 |
| 10/03 | 1,689 | 1,689 | 1,600 | 1,620 | -4.09% | 3,500 | 68億9974万 | -5.48% | 9.71 | 2.07 |
| 10/02 | 1,721 | 1,721 | 1,651 | 1,689 | -1.69% | 5,300 | 71億9361万 | -1.29% | 10.13 | 2.16 |
| 09/29 | 1,704 | 1,718 | 1,704 | 1,718 | +0.35% | 700 | 73億1713万 | +0.7% | 10.3 | 2.26 |
| 09/28 | 1,700 | 1,740 | 1,700 | 1,712 | -1.61% | 1,700 | 72億9157万 | +0.77% | 10.27 | 2.25 |
| 09/27 | 1,732 | 1,744 | 1,711 | 1,740 | +0.52% | 1,900 | 74億1083万 | +2.65% | 10.43 | 2.29 |
| 09/26 | 1,734 | 1,734 | 1,723 | 1,731 | -0.46% | 2,100 | 73億7250万 | +2.43% | 10.38 | 2.28 |
| 09/25 | 1,701 | 1,740 | 1,701 | 1,739 | +2.23% | 1,900 | 74億657万 | +3.2% | 10.43 | 2.29 |
| 09/22 | 1,710 | 1,714 | 1,685 | 1,701 | -0.82% | 2,600 | 72億4472万 | +1.25% | 10.2 | 2.24 |
| 09/21 | 1,750 | 1,750 | 1,715 | 1,715 | -2% | 2,200 | 73億435万 | +2.63% | 10.28 | 2.26 |
| 09/20 | 1,803 | 1,820 | 1,750 | 1,750 | -2.89% | 3,800 | 74億5342万 | +5.36% | 10.49 | 2.3 |
| 09/19 | 1,821 | 1,821 | 1,800 | 1,802 | -1.04% | 3,000 | 76億7489万 | +9.08% | 10.81 | 2.37 |
| 09/15 | 1,780 | 1,821 | 1,780 | 1,821 | +2.13% | 4,500 | 77億5582万 | +10.97% | 10.92 | 2.39 |
| 09/14 | 1,825 | 1,829 | 1,736 | 1,783 | -0.94% | 6,600 | 75億9397万 | +9.19% | 10.69 | 2.34 |
| 09/13 | 1,748 | 1,878 | 1,748 | 1,800 | +4.83% | 16,600 | 76億6638万 | +10.63% | 10.79 | 2.37 |
| 09/12 | 1,681 | 1,717 | 1,604 | 1,717 | +0.94% | 6,800 | 73億1287万 | +5.86% | 10.3 | 2.26 |
| 09/11 | 1,758 | 1,789 | 1,701 | 1,701 | -3.9% | 3,800 | 72億4472万 | +4.81% | 10.2 | 2.24 |
| 09/08 | 1,793 | 1,793 | 1,770 | 1,770 | -1.34% | 2,200 | 75億3860万 | +8.92% | 10.61 | 2.33 |
| 09/07 | 1,782 | 1,813 | 1,749 | 1,794 | +0.73% | 4,500 | 76億4082万 | +10.4% | 10.76 | 2.36 |
| 09/06 | 1,780 | 1,819 | 1,766 | 1,781 | +0.85% | 2,600 | 75億8545万 | +9.53% | 10.68 | 2.34 |
| 09/05 | 1,777 | 1,780 | 1,751 | 1,766 | +2.61% | 6,100 | 75億2157万 | +8.61% | 10.59 | 2.32 |
| 09/04 | 1,710 | 1,735 | 1,651 | 1,721 | +3.05% | 7,300 | 73億2991万 | +5.65% | 10.32 | 2.26 |
| 09/01 | 1,570 | 1,670 | 1,570 | 1,670 | +6.98% | 6,300 | 71億1269万 | +2.2% | 10.01 | 2.2 |
| 08/31 | 1,526 | 1,571 | 1,526 | 1,561 | +1.89% | 1,100 | 66億4845万 | -4.93% | 9.36 | 2.05 |
| 08/30 | 1,523 | 1,532 | 1,520 | 1,532 | +0.79% | 1,200 | 65億2494万 | -7.38% | 9.19 | 2.01 |
| 08/29 | 1,541 | 1,570 | 1,520 | 1,520 | -1.87% | 4,000 | 64億7383万 | -8.87% | 9.11 | 2 |
| 08/28 | 1,521 | 1,549 | 1,521 | 1,549 | +0.06% | 1,300 | 65億9734万 | -7.85% | 9.29 | 2.04 |
| 08/25 | 1,595 | 1,595 | 1,517 | 1,548 | -0.58% | 1,300 | 65億9308万 | -8.83% | 9.28 | 2.04 |
| 08/24 | 1,609 | 1,609 | 1,495 | 1,557 | -3.23% | 3,500 | 66億3141万 | -9.21% | 9.34 | 2.05 |
| 08/23 | 1,582 | 1,609 | 1,575 | 1,609 | -0.06% | 1,600 | 68億5289万 | -6.99% | 9.65 | 2.12 |
| 08/22 | 1,613 | 1,613 | 1,575 | 1,610 | +0.06% | 3,300 | 68億5715万 | -7.52% | 9.65 | 2.12 |
| 08/21 | 1,645 | 1,645 | 1,571 | 1,609 | +0.25% | 4,100 | 68億5289万 | -7.9% | 9.65 | 2.12 |
| 08/18 | 1,488 | 1,650 | 1,488 | 1,605 | +7.72% | 12,600 | 68億3585万 | -8.39% | 9.62 | 2.11 |
| 08/17 | 1,440 | 1,490 | 1,382 | 1,490 | +1.92% | 7,700 | 63億4605万 | -15.2% | 8.93 | 1.96 |
| 08/16 | 1,498 | 1,498 | 1,447 | 1,462 | -3.43% | 4,900 | 62億2680万 | -17.45% | 8.77 | 1.92 |
| 08/15 | 1,529 | 1,577 | 1,490 | 1,514 | -2.01% | 12,400 | 64億4827万 | -15.18% | 9.08 | 1.99 |
| 08/14 | 1,597 | 1,611 | 1,500 | 1,545 | -4.22% | 10,200 | 65億8030万 | -14.07% | 9.26 | 2.03 |
| 08/10 | 1,680 | 1,731 | 1,550 | 1,613 | -1.65% | 15,300 | 68億6992万 | -10.98% | 9.67 | 2.12 |
| 08/09 | 1,634 | 1,674 | 1,634 | 1,640 | -2.03% | 6,200 | 69億8492万 | -10.09% | 9.83 | 2.16 |
| 08/08 | 1,743 | 1,743 | 1,666 | 1,674 | -3.63% | 7,000 | 71億2973万 | -8.52% | 10.04 | 2.2 |
| 08/07 | 1,700 | 1,741 | 1,684 | 1,737 | -0.57% | 5,800 | 73億9805万 | -5.34% | 10.42 | 2.28 |
| 08/04 | 1,762 | 1,762 | 1,689 | 1,747 | -1.3% | 4,100 | 74億4064万 | -4.48% | 10.48 | 2.3 |
| 08/03 | 1,800 | 1,800 | 1,725 | 1,770 | -2.37% | 5,000 | 75億3860万 | -2.91% | 10.61 | 2.33 |
| 08/02 | 1,859 | 1,867 | 1,813 | 1,813 | +1.45% | 2,500 | 77億2174万 | -0.17% | 10.87 | 2.38 |
| 08/01 | 1,781 | 1,831 | 1,777 | 1,787 | -2.56% | 4,300 | 76億1101万 | -1.11% | 10.72 | 2.35 |
| 07/31 | 1,885 | 1,885 | 1,831 | 1,834 | -0.7% | 7,300 | 78億1118万 | +1.89% | 11 | 2.41 |
| 07/28 | 1,872 | 1,872 | 1,812 | 1,847 | -1.34% | 2,900 | 78億6655万 | +3.07% | 11.08 | 2.43 |
| 07/27 | 1,876 | 1,878 | 1,838 | 1,872 | -0.16% | 2,100 | 79億7303万 | +4.87% | 11.23 | 2.46 |
| 07/26 | 1,835 | 1,875 | 1,822 | 1,875 | 0% | 1,100 | 79億8581万 | +5.4% | 11.24 | 2.47 |
| 07/25 | 1,880 | 1,902 | 1,842 | 1,875 | +1.9% | 4,000 | 79億8581万 | +5.81% | 11.24 | 2.47 |
| 07/24 | 1,941 | 1,986 | 1,818 | 1,840 | -6.55% | 10,800 | 78億3674万 | +4.07% | 11.03 | 2.42 |
| 07/21 | 1,958 | 1,991 | 1,939 | 1,969 | -0.81% | 4,500 | 83億7848万 | +11.81% | 11.8 | 2.59 |
| 07/20 | 1,935 | 2,085 | 1,910 | 1,985 | +2.9% | 17,200 | 84億4657万 | +13.49% | 11.89 | 2.61 |
| 07/19 | 1,923 | 1,949 | 1,862 | 1,929 | +2.44% | 6,800 | 82億828万 | +11.18% | 11.56 | 2.53 |
| 07/18 | 1,800 | 1,950 | 1,800 | 1,883 | +6.56% | 10,500 | 80億1254万 | +8.97% | 11.28 | 2.47 |
| 07/14 | 1,723 | 1,787 | 1,723 | 1,767 | +2.38% | 1,900 | 75億1893万 | +3.09% | 10.59 | 2.32 |
| 07/13 | 1,723 | 1,741 | 1,620 | 1,726 | -0.23% | 9,500 | 73億4447万 | +1.41% | 10.34 | 2.27 |
| 07/12 | 1,792 | 1,851 | 1,729 | 1,730 | -5.52% | 9,800 | 73億6149万 | +2.43% | 10.36 | 2.27 |
| 07/11 | 1,826 | 1,902 | 1,826 | 1,831 | +0.27% | 6,500 | 77億9127万 | +9.12% | 10.97 | 2.41 |
| 07/10 | 1,834 | 1,835 | 1,762 | 1,826 | -0.05% | 5,900 | 77億6999万 | +9.8% | 10.94 | 2.4 |
| 07/07 | 1,820 | 1,888 | 1,805 | 1,827 | -3.84% | 6,200 | 77億7425万 | +10.93% | 10.95 | 2.4 |
| 07/06 | 1,955 | 1,974 | 1,850 | 1,900 | -0.21% | 8,100 | 80億8488万 | +16.71% | 11.38 | 2.5 |
