PBR
2023/07/25～2023/12/18
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 |
| 12/18 | 1,525 | 1,527 | 1,492 | 1,518 | -0.98% | 2,276,200 | 6027億2456万 | -9.48% | 14.51 | 1 |
| 12/15 | 1,541 | 1,544 | 1,524 | 1,533 | -1.48% | 2,229,900 | 6086億8033万 | -8.97% | 14.65 | 1.01 |
| 12/14 | 1,630 | 1,635 | 1,550 | 1,556 | -5.18% | 3,451,300 | 6178億1252万 | -7.87% | 14.87 | 1.02 |
| 12/13 | 1,646 | 1,672 | 1,641 | 1,641 | -0.24% | 1,688,700 | 6515億6192万 | -3.07% | 15.69 | 1.08 |
| 12/12 | 1,632 | 1,655 | 1,622 | 1,645 | +1.61% | 1,746,800 | 6531億5013万 | -2.89% | 15.72 | 1.08 |
| 12/11 | 1,639 | 1,652 | 1,616 | 1,619 | -0.61% | 1,941,400 | 6428億2678万 | -4.54% | 15.48 | 1.06 |
| 12/08 | 1,651 | 1,668 | 1,624 | 1,629 | -1.39% | 3,189,700 | 6467億9730万 | -4.06% | 15.57 | 1.07 |
| 12/07 | 1,660 | 1,665 | 1,643 | 1,652 | -2.02% | 2,586,800 | 6559億2949万 | -2.82% | 15.79 | 1.08 |
| 12/06 | 1,680 | 1,687 | 1,672 | 1,686 | +0.72% | 1,256,700 | 6694億2925万 | -0.94% | 16.12 | 1.11 |
| 12/05 | 1,673 | 1,691 | 1,669 | 1,674 | -0.71% | 2,200,500 | 6646億6463万 | -1.53% | 16 | 1.1 |
| 12/04 | 1,701 | 1,709 | 1,681 | 1,686 | -1.46% | 1,798,900 | 6694億2925万 | -0.77% | 16.12 | 1.11 |
| 12/01 | 1,676 | 1,717 | 1,673 | 1,711 | +2.39% | 3,054,100 | 6793億5555万 | +0.82% | 16.35 | 1.12 |
| 11/30 | 1,670 | 1,682 | 1,643 | 1,671 | +0.06% | 4,466,000 | 6634億7348万 | -1.36% | 15.97 | 1.1 |
| 11/29 | 1,702 | 1,710 | 1,670 | 1,670 | -2.91% | 2,634,300 | 6630億7642万 | -1.3% | 15.96 | 1.1 |
| 11/28 | 1,717 | 1,720 | 1,705 | 1,720 | +0.29% | 1,930,500 | 6829億2901万 | +1.71% | 16.44 | 1.13 |
| 11/27 | 1,706 | 1,744 | 1,697 | 1,715 | +1.66% | 2,689,800 | 6809億4375万 | +1.66% | 16.39 | 1.13 |
| 11/24 | 1,720 | 1,723 | 1,687 | 1,687 | -1.06% | 2,331,000 | 6698億2630万 | +0.12% | 16.13 | 1.11 |
| 11/22 | 1,711 | 1,720 | 1,700 | 1,705 | -1.33% | 2,061,100 | 6769億7324万 | +1.25% | 16.3 | 1.12 |
| 11/21 | 1,731 | 1,736 | 1,704 | 1,728 | -0.58% | 2,094,200 | 6860億9437万 | +2.67% | 16.52 | 1.13 |
| 11/20 | 1,744 | 1,767 | 1,736 | 1,738 | -0.34% | 1,507,200 | 6900億6482万 | +3.45% | 16.61 | 1.14 |
| 11/17 | 1,709 | 1,748 | 1,701 | 1,744 | +1.63% | 1,888,800 | 6924億4709万 | +3.93% | 16.67 | 1.14 |
| 11/16 | 1,758 | 1,759 | 1,712 | 1,716 | -3% | 2,792,400 | 6813億2982万 | +2.33% | 16.4 | 1.13 |
| 11/15 | 1,775 | 1,788 | 1,742 | 1,769 | -0.11% | 2,610,200 | 7023億7323万 | +5.42% | 16.91 | 1.16 |
| 11/14 | 1,758 | 1,814 | 1,745 | 1,771 | +2.07% | 4,301,100 | 7031億6732万 | +5.67% | 16.93 | 1.16 |
| 11/13 | 1,733 | 1,767 | 1,668 | 1,735 | +2.48% | 5,512,200 | 6888億7368万 | +3.64% | 16.58 | 1.14 |
| 11/10 | 1,689 | 1,702 | 1,660 | 1,693 | +1.01% | 2,444,500 | 6721億9778万 | +1.26% | 16.18 | 1.11 |
| 11/09 | 1,641 | 1,684 | 1,636 | 1,676 | +2.26% | 2,041,200 | 6654億4801万 | +0.36% | 16.02 | 1.1 |
| 11/08 | 1,682 | 1,684 | 1,619 | 1,639 | -1.92% | 2,422,500 | 6507億5733万 | -1.92% | 15.67 | 1.08 |
| 11/07 | 1,692 | 1,705 | 1,671 | 1,671 | -1.12% | 2,701,500 | 6634億6278万 | -0.18% | 15.97 | 1.1 |
| 11/06 | 1,680 | 1,693 | 1,662 | 1,690 | +1.2% | 2,613,700 | 6710億664万 | +0.78% | 16.15 | 1.11 |
| 11/02 | 1,720 | 1,720 | 1,661 | 1,670 | -1.36% | 2,334,800 | 6630億6574万 | -0.42% | 15.96 | 1.1 |
| 11/01 | 1,700 | 1,715 | 1,681 | 1,693 | -0.06% | 2,197,600 | 6721億9778万 | +0.83% | 16.18 | 1.11 |
| 10/31 | 1,648 | 1,697 | 1,640 | 1,694 | +3.61% | 2,818,100 | 6725億9482万 | +0.77% | 16.19 | 1.11 |
| 10/30 | 1,635 | 1,645 | 1,619 | 1,635 | -0.91% | 2,112,700 | 6491億6915万 | -2.79% | 15.63 | 1.07 |
| 10/27 | 1,626 | 1,654 | 1,624 | 1,650 | +1.41% | 1,355,000 | 6551億2483万 | -2.08% | 15.77 | 1.08 |
| 10/26 | 1,637 | 1,650 | 1,616 | 1,627 | -1.15% | 1,390,300 | 6459億9279万 | -3.56% | 15.55 | 1.07 |
| 10/25 | 1,630 | 1,663 | 1,623 | 1,646 | +1.42% | 1,520,200 | 6535億3665万 | -2.66% | 15.73 | 1.08 |
| 10/24 | 1,623 | 1,645 | 1,597 | 1,623 | -0.31% | 2,372,100 | 6444億460万 | -4.19% | 15.51 | 1.06 |
| 10/23 | 1,632 | 1,642 | 1,626 | 1,628 | -0.25% | 1,884,900 | 6463億2601万 | -4.18% | 15.56 | 1.07 |
| 10/20 | 1,660 | 1,660 | 1,629 | 1,632 | -1.98% | 1,463,700 | 6479億1404万 | -4.23% | 15.6 | 1.07 |
| 10/19 | 1,650 | 1,680 | 1,642 | 1,665 | 0% | 2,043,600 | 6610億1524万 | -2.57% | 15.91 | 1.09 |
| 10/18 | 1,674 | 1,677 | 1,641 | 1,665 | -0.54% | 2,288,400 | 6610億1524万 | -2.75% | 15.91 | 1.09 |
| 10/17 | 1,683 | 1,689 | 1,662 | 1,674 | +1.21% | 1,847,800 | 6645億8830万 | -2.45% | 16 | 1.1 |
| 10/16 | 1,688 | 1,692 | 1,648 | 1,654 | -2.48% | 2,849,600 | 6566億4817万 | -3.73% | 15.81 | 1.08 |
| 10/13 | 1,692 | 1,704 | 1,674 | 1,696 | -1.11% | 2,527,900 | 6733億2243万 | -1.51% | 16.21 | 1.11 |
| 10/12 | 1,742 | 1,750 | 1,711 | 1,715 | -1.49% | 2,973,700 | 6808億6555万 | -0.46% | 16.39 | 1.12 |
| 10/11 | 1,735 | 1,766 | 1,729 | 1,741 | +0.69% | 2,633,100 | 6911億8771万 | +1.04% | 16.64 | 1.14 |
| 10/10 | 1,730 | 1,735 | 1,712 | 1,729 | +0.82% | 2,364,300 | 6864億2364万 | +0.46% | 16.53 | 1.13 |
| 10/06 | 1,700 | 1,729 | 1,700 | 1,715 | +1.96% | 2,326,200 | 6808億6555万 | -0.29% | 16.39 | 1.12 |
| 10/05 | 1,641 | 1,686 | 1,623 | 1,682 | +3.25% | 3,130,300 | 6677億6435万 | -2.15% | 16.08 | 1.1 |
| 10/04 | 1,690 | 1,693 | 1,626 | 1,629 | -4.57% | 3,813,100 | 6467億2302万 | -5.18% | 15.57 | 1.07 |
| 10/03 | 1,725 | 1,725 | 1,684 | 1,707 | -1.16% | 2,681,000 | 6776億8950万 | -0.76% | 16.32 | 1.12 |
| 10/02 | 1,755 | 1,784 | 1,727 | 1,727 | -0.29% | 3,189,700 | 6856億2962万 | +0.52% | 16.51 | 1.13 |
| 09/29 | 1,723 | 1,754 | 1,716 | 1,732 | +2.49% | 4,550,100 | 6876億1465万 | +0.87% | 16.56 | 1.16 |
| 09/28 | 1,710 | 1,710 | 1,671 | 1,690 | -2.42% | 2,237,700 | 6709億4040万 | -1.52% | 16.15 | 1.13 |
| 09/27 | 1,732 | 1,734 | 1,710 | 1,732 | -0.17% | 2,166,000 | 6876億1465万 | +0.81% | 16.56 | 1.16 |
| 09/26 | 1,739 | 1,742 | 1,722 | 1,735 | +0.12% | 1,457,400 | 6888億567万 | +1.11% | 16.58 | 1.16 |
| 09/25 | 1,714 | 1,746 | 1,709 | 1,733 | +1.64% | 1,586,900 | 6880億1166万 | +1.11% | 16.56 | 1.16 |
| 09/22 | 1,680 | 1,721 | 1,676 | 1,705 | +0.71% | 2,356,000 | 6768億9549万 | -0.35% | 16.3 | 1.14 |
| 09/21 | 1,715 | 1,721 | 1,688 | 1,693 | -1.34% | 1,425,700 | 6721億1144万 | -1.05% | 16.18 | 1.13 |
| 09/20 | 1,731 | 1,737 | 1,703 | 1,716 | -0.87% | 1,490,900 | 6812億4231万 | +0.12% | 16.4 | 1.15 |
| 09/19 | 1,730 | 1,744 | 1,715 | 1,731 | -0.46% | 2,255,900 | 6871億9722万 | +0.87% | 16.55 | 1.16 |
| 09/15 | 1,770 | 1,773 | 1,737 | 1,739 | -1.36% | 2,270,200 | 6903億7318万 | +1.22% | 16.62 | 1.16 |
| 09/14 | 1,757 | 1,768 | 1,745 | 1,763 | +0.63% | 1,701,200 | 6999億104万 | +2.5% | 16.85 | 1.18 |
| 09/13 | 1,749 | 1,759 | 1,731 | 1,752 | 0% | 1,824,200 | 6955億3410万 | +2.04% | 16.75 | 1.17 |
| 09/12 | 1,766 | 1,783 | 1,742 | 1,752 | -0.34% | 2,068,000 | 6955億3410万 | +2.34% | 16.75 | 1.17 |
| 09/11 | 1,750 | 1,761 | 1,734 | 1,758 | +1.68% | 2,295,600 | 6979億1607万 | +3.05% | 16.8 | 1.18 |
| 09/08 | 1,722 | 1,742 | 1,711 | 1,729 | -0.63% | 2,767,700 | 6864億323万 | +1.83% | 16.53 | 1.16 |
| 09/07 | 1,739 | 1,754 | 1,722 | 1,740 | -0.06% | 1,994,100 | 6907億7017万 | +2.9% | 16.63 | 1.16 |
| 09/06 | 1,703 | 1,746 | 1,699 | 1,741 | +2.35% | 3,005,400 | 6911億6717万 | +3.38% | 16.64 | 1.17 |
| 09/05 | 1,699 | 1,713 | 1,691 | 1,701 | -0.29% | 1,635,200 | 6752億8739万 | +1.37% | 16.26 | 1.14 |
| 09/04 | 1,700 | 1,706 | 1,682 | 1,706 | +0.18% | 2,491,200 | 6772億7236万 | +2.03% | 16.31 | 1.14 |
| 09/01 | 1,670 | 1,706 | 1,665 | 1,703 | +1.92% | 1,975,100 | 6760億8138万 | +2.34% | 16.28 | 1.14 |
| 08/31 | 1,660 | 1,684 | 1,658 | 1,671 | +0.54% | 2,749,900 | 6633億7756万 | +0.91% | 15.97 | 1.12 |
| 08/30 | 1,666 | 1,679 | 1,651 | 1,662 | -1.25% | 2,219,700 | 6598億461万 | +0.79% | 15.89 | 1.11 |
| 08/29 | 1,664 | 1,697 | 1,660 | 1,683 | +2.19% | 3,553,300 | 6681億4149万 | +2.5% | 16.09 | 1.13 |
| 08/28 | 1,698 | 1,702 | 1,597 | 1,647 | -3.06% | 7,032,800 | 6538億4970万 | +0.86% | 15.74 | 1.1 |
| 08/25 | 1,700 | 1,713 | 1,695 | 1,699 | -1.56% | 2,183,200 | 6744億9340万 | +4.49% | 16.24 | 1.14 |
| 08/24 | 1,720 | 1,740 | 1,714 | 1,726 | +0.17% | 2,052,700 | 6852億1225万 | +6.81% | 16.5 | 1.16 |
| 08/23 | 1,688 | 1,728 | 1,681 | 1,723 | +1.83% | 2,058,400 | 6840億2127万 | +7.35% | 16.47 | 1.15 |
| 08/22 | 1,693 | 1,710 | 1,680 | 1,692 | +0.3% | 1,969,000 | 6717億1444万 | +6.21% | 16.17 | 1.13 |
| 08/21 | 1,653 | 1,691 | 1,653 | 1,687 | +2.49% | 2,401,400 | 6697億62万 | +6.64% | 16.13 | 1.13 |
| 08/18 | 1,694 | 1,695 | 1,633 | 1,646 | -3.74% | 4,070,600 | 6534億2456万 | +4.71% | 15.73 | 1.1 |
| 08/17 | 1,760 | 1,775 | 1,691 | 1,710 | -3.01% | 3,986,400 | 6788億3110万 | +9.27% | 16.35 | 1.14 |
| 08/16 | 1,780 | 1,792 | 1,761 | 1,763 | -1.34% | 1,775,100 | 6998億7089万 | +13.45% | 16.85 | 1.18 |
| 08/15 | 1,770 | 1,788 | 1,749 | 1,787 | +0.62% | 2,463,900 | 7093億9835万 | +15.89% | 17.08 | 1.2 |
| 08/14 | 1,790 | 1,793 | 1,760 | 1,776 | -0.17% | 4,659,100 | 7050億3160万 | +16.15% | 16.98 | 1.19 |
| 08/10 | 1,715 | 1,790 | 1,710 | 1,779 | +4.65% | 6,416,400 | 7062億2253万 | +17.27% | 17 | 1.19 |
| 08/09 | 1,628 | 1,728 | 1,623 | 1,700 | +4.62% | 5,328,300 | 6748億6133万 | +13.03% | 16.25 | 1.14 |
| 08/08 | 1,600 | 1,637 | 1,600 | 1,625 | +1.94% | 2,991,500 | 6450億8803万 | +8.7% | 15.53 | 1.09 |
| 08/07 | 1,558 | 1,595 | 1,534 | 1,594 | +2.31% | 2,465,900 | 6327億8174万 | +7.05% | 15.24 | 1.07 |
| 08/04 | 1,540 | 1,580 | 1,527 | 1,558 | +0.32% | 4,436,500 | 6184億9056万 | +5.06% | 14.89 | 1.04 |
| 08/03 | 1,565 | 1,572 | 1,547 | 1,553 | -1.15% | 3,236,200 | 6165億567万 | +5.07% | 14.84 | 1.04 |
| 08/02 | 1,575 | 1,597 | 1,565 | 1,571 | -1.13% | 3,343,800 | 6236億5126万 | +6.58% | 15.02 | 1.05 |
| 08/01 | 1,550 | 1,603 | 1,544 | 1,589 | +3.11% | 4,780,000 | 6307億9685万 | +8.17% | 15.19 | 1.06 |
| 07/31 | 1,538 | 1,573 | 1,536 | 1,541 | +1.38% | 3,693,500 | 6117億4194万 | +5.33% | 14.73 | 1.03 |
| 07/28 | 1,488 | 1,523 | 1,480 | 1,520 | +0.93% | 2,708,800 | 6034億542万 | +4.11% | 14.53 | 1.02 |
| 07/27 | 1,488 | 1,508 | 1,485 | 1,506 | +1.48% | 2,215,700 | 5978億4774万 | +3.22% | 14.4 | 1.01 |
| 07/26 | 1,473 | 1,487 | 1,461 | 1,484 | +0.27% | 1,625,300 | 5891億1424万 | +1.78% | 14.18 | 0.99 |
| 07/25 | 1,486 | 1,487 | 1,473 | 1,480 | +0.27% | 1,663,100 | 5875億2633万 | +1.65% | 14.15 | 0.99 |
