PBR
2023/06/30～2023/11/24
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 |
| 11/24 | 3,615 | 3,655 | 3,600 | 3,640 | +1.25% | 18,900 | 426億6080万 | +2.65% | 18.83 | 0.96 |
| 11/22 | 3,570 | 3,625 | 3,570 | 3,595 | +0.42% | 15,700 | 421億3340万 | +1.55% | 18.6 | 0.95 |
| 11/21 | 3,585 | 3,610 | 3,550 | 3,580 | -0.14% | 20,500 | 419億5760万 | +1.3% | 18.52 | 0.95 |
| 11/20 | 3,640 | 3,650 | 3,565 | 3,585 | -1.1% | 17,900 | 420億1620万 | +1.56% | 18.55 | 0.95 |
| 11/17 | 3,600 | 3,640 | 3,595 | 3,625 | +0.83% | 15,100 | 424億8500万 | +2.81% | 18.76 | 0.96 |
| 11/16 | 3,660 | 3,670 | 3,575 | 3,595 | -1.24% | 20,300 | 421億3340万 | +2.07% | 18.6 | 0.95 |
| 11/15 | 3,630 | 3,660 | 3,585 | 3,640 | +1.82% | 26,000 | 426億6080万 | +3.41% | 18.83 | 0.96 |
| 11/14 | 3,580 | 3,595 | 3,550 | 3,575 | -0.14% | 15,000 | 418億9900万 | +1.68% | 18.5 | 0.95 |
| 11/13 | 3,635 | 3,635 | 3,580 | 3,580 | -1.51% | 12,700 | 419億5760万 | +1.97% | 18.52 | 0.95 |
| 11/10 | 3,595 | 3,650 | 3,585 | 3,635 | +1.11% | 25,300 | 426億220万 | +3.71% | 18.81 | 0.96 |
| 11/09 | 3,600 | 3,600 | 3,555 | 3,595 | +0.7% | 20,400 | 421億3340万 | +2.86% | 18.6 | 0.95 |
| 11/08 | 3,600 | 3,610 | 3,560 | 3,570 | -0.7% | 27,800 | 418億4040万 | +2.29% | 18.47 | 0.94 |
| 11/07 | 3,600 | 3,630 | 3,585 | 3,595 | -0.14% | 16,800 | 421億3340万 | +3.04% | 18.6 | 0.95 |
| 11/06 | 3,600 | 3,645 | 3,595 | 3,600 | +1.41% | 27,300 | 421億9200万 | +3.18% | 18.63 | 0.95 |
| 11/02 | 3,565 | 3,570 | 3,510 | 3,550 | 0% | 23,200 | 416億600万 | +1.69% | 18.37 | 0.94 |
| 11/01 | 3,500 | 3,560 | 3,460 | 3,550 | +3.5% | 36,800 | 416億600万 | +1.52% | 18.37 | 0.94 |
| 10/31 | 3,430 | 3,430 | 3,280 | 3,430 | +1.48% | 46,200 | 401億9960万 | -2.14% | 17.75 | 0.91 |
| 10/30 | 3,460 | 3,460 | 3,360 | 3,380 | -2.59% | 81,600 | 396億1360万 | -3.92% | 17.49 | 0.89 |
| 10/27 | 3,420 | 3,490 | 3,420 | 3,470 | +2.21% | 21,100 | 406億6840万 | -1.64% | 17.95 | 0.92 |
| 10/26 | 3,500 | 3,500 | 3,390 | 3,395 | -3% | 16,300 | 397億8940万 | -4.07% | 17.57 | 0.9 |
| 10/25 | 3,500 | 3,515 | 3,480 | 3,500 | +0.57% | 15,200 | 410億2000万 | -1.55% | 18.11 | 0.93 |
| 10/24 | 3,480 | 3,510 | 3,395 | 3,480 | 0% | 30,300 | 407億8560万 | -2.38% | 18.01 | 0.92 |
| 10/23 | 3,510 | 3,530 | 3,470 | 3,480 | -1.14% | 17,200 | 407億8560万 | -2.66% | 18.01 | 0.92 |
| 10/20 | 3,460 | 3,550 | 3,460 | 3,520 | +0.72% | 18,100 | 412億5440万 | -1.79% | 18.21 | 0.93 |
| 10/19 | 3,440 | 3,525 | 3,430 | 3,495 | +0.29% | 10,000 | 409億6140万 | -2.62% | 18.08 | 0.92 |
| 10/18 | 3,505 | 3,515 | 3,465 | 3,485 | +1.01% | 19,300 | 408億4420万 | -3.03% | 18.03 | 0.92 |
| 10/17 | 3,480 | 3,535 | 3,440 | 3,450 | -0.29% | 18,600 | 404億3400万 | -4.11% | 17.85 | 0.91 |
| 10/16 | 3,460 | 3,480 | 3,440 | 3,460 | -1.28% | 13,900 | 405億5120万 | -3.97% | 17.9 | 0.91 |
| 10/13 | 3,520 | 3,550 | 3,505 | 3,505 | -0.43% | 21,600 | 410億7860万 | -2.88% | 18.14 | 0.93 |
| 10/12 | 3,530 | 3,540 | 3,495 | 3,520 | -0.28% | 17,700 | 412億5440万 | -2.63% | 18.21 | 0.93 |
| 10/11 | 3,540 | 3,550 | 3,515 | 3,530 | -0.28% | 12,400 | 413億7160万 | -2.43% | 18.27 | 0.93 |
| 10/10 | 3,470 | 3,560 | 3,470 | 3,540 | +2.61% | 20,100 | 414億8880万 | -2.24% | 18.32 | 0.94 |
| 10/06 | 3,440 | 3,475 | 3,415 | 3,450 | 0% | 17,700 | 404億3400万 | -4.78% | 17.85 | 0.91 |
| 10/05 | 3,380 | 3,460 | 3,380 | 3,450 | +1.92% | 14,000 | 404億3400万 | -4.8% | 17.85 | 0.91 |
| 10/04 | 3,400 | 3,445 | 3,365 | 3,385 | -1.88% | 25,700 | 396億7220万 | -6.54% | 17.52 | 0.89 |
| 10/03 | 3,505 | 3,510 | 3,450 | 3,450 | -2.82% | 17,900 | 404億3400万 | -4.78% | 17.85 | 0.91 |
| 10/02 | 3,580 | 3,640 | 3,530 | 3,550 | -1.25% | 14,300 | 416億600万 | -1.96% | 18.37 | 0.94 |
| 09/29 | 3,690 | 3,690 | 3,570 | 3,595 | -1.78% | 19,500 | 421億3340万 | -0.5% | 18.6 | 0.94 |
| 09/28 | 3,660 | 3,730 | 3,630 | 3,660 | -1.08% | 22,700 | 428億9520万 | +1.58% | 18.94 | 0.96 |
| 09/27 | 3,740 | 3,740 | 3,620 | 3,700 | -1.07% | 25,200 | 433億6400万 | +3.01% | 19.15 | 0.97 |
| 09/26 | 3,730 | 3,780 | 3,720 | 3,740 | -0.53% | 31,800 | 438億3280万 | +4.64% | 19.35 | 0.98 |
| 09/25 | 3,675 | 3,790 | 3,665 | 3,760 | +3.72% | 44,800 | 440億6720万 | +5.74% | 19.46 | 0.99 |
| 09/22 | 3,695 | 3,695 | 3,595 | 3,625 | -3.33% | 46,200 | 424億8500万 | +2.49% | 18.76 | 0.95 |
| 09/21 | 3,755 | 3,805 | 3,750 | 3,750 | -0.92% | 75,300 | 439億5000万 | +6.32% | 19.4 | 0.98 |
| 09/20 | 3,760 | 3,815 | 3,760 | 3,785 | +0.53% | 51,800 | 443億6020万 | +7.8% | 19.58 | 0.99 |
| 09/19 | 3,765 | 3,765 | 3,735 | 3,765 | +0.94% | 32,000 | 441億2580万 | +7.63% | 19.48 | 0.99 |
| 09/15 | 3,690 | 3,745 | 3,690 | 3,730 | +1.08% | 46,300 | 437億1560万 | +7% | 19.3 | 0.98 |
| 09/14 | 3,655 | 3,690 | 3,655 | 3,690 | +1.1% | 31,000 | 432億4680万 | +6.13% | 19.09 | 0.97 |
| 09/13 | 3,635 | 3,675 | 3,635 | 3,650 | +0.83% | 38,900 | 427億7800万 | +5.22% | 18.89 | 0.96 |
| 09/12 | 3,580 | 3,630 | 3,580 | 3,620 | +1.12% | 14,700 | 424億2640万 | +4.53% | 18.73 | 0.95 |
| 09/11 | 3,590 | 3,615 | 3,575 | 3,580 | -0.42% | 14,900 | 419億5760万 | +3.5% | 18.52 | 0.94 |
| 09/08 | 3,580 | 3,605 | 3,565 | 3,595 | -0.42% | 25,700 | 421億3340万 | +3.9% | 18.6 | 0.94 |
| 09/07 | 3,600 | 3,645 | 3,600 | 3,610 | -0.69% | 16,200 | 423億920万 | +4.27% | 18.68 | 0.95 |
| 09/06 | 3,590 | 3,655 | 3,590 | 3,635 | +0.55% | 23,700 | 426億220万 | +4.76% | 18.81 | 0.95 |
| 09/05 | 3,600 | 3,615 | 3,565 | 3,615 | +0.42% | 13,700 | 423億6780万 | +4.06% | 18.71 | 0.95 |
| 09/04 | 3,565 | 3,625 | 3,565 | 3,600 | +0.7% | 25,400 | 421億9200万 | +3.45% | 18.63 | 0.95 |
| 09/01 | 3,490 | 3,575 | 3,490 | 3,575 | +2.44% | 40,400 | 418億9900万 | +2.73% | 18.5 | 0.94 |
| 08/31 | 3,475 | 3,510 | 3,430 | 3,490 | +2.5% | 39,300 | 409億280万 | +0.17% | 18.06 | 0.92 |
| 08/30 | 3,400 | 3,410 | 3,375 | 3,405 | +0.44% | 17,900 | 399億660万 | -2.46% | 17.62 | 0.89 |
| 08/29 | 3,405 | 3,415 | 3,380 | 3,390 | -0.44% | 14,600 | 397億3080万 | -2.89% | 17.54 | 0.89 |
| 08/28 | 3,395 | 3,415 | 3,370 | 3,405 | +1.49% | 13,900 | 399億660万 | -2.41% | 17.62 | 0.89 |
| 08/25 | 3,330 | 3,390 | 3,310 | 3,355 | +0.15% | 14,800 | 393億2060万 | -3.7% | 17.36 | 0.88 |
| 08/24 | 3,385 | 3,385 | 3,335 | 3,350 | -0.59% | 16,200 | 392億6200万 | -3.65% | 17.33 | 0.88 |
| 08/23 | 3,290 | 3,370 | 3,275 | 3,370 | +3.22% | 18,000 | 394億9640万 | -2.94% | 17.44 | 0.88 |
| 08/22 | 3,310 | 3,330 | 3,245 | 3,265 | -0.76% | 34,100 | 382億6580万 | -5.74% | 16.89 | 0.86 |
| 08/21 | 3,290 | 3,325 | 3,255 | 3,290 | 0% | 38,000 | 385億5880万 | -4.94% | 17.02 | 0.86 |
| 08/18 | 3,355 | 3,355 | 3,260 | 3,290 | -2.08% | 31,700 | 385億5880万 | -4.83% | 17.02 | 0.86 |
| 08/17 | 3,380 | 3,380 | 3,315 | 3,360 | 0% | 32,900 | 393億7920万 | -2.67% | 17.39 | 0.88 |
| 08/16 | 3,460 | 3,465 | 3,355 | 3,360 | -2.89% | 26,500 | 393億7920万 | -2.44% | 17.39 | 0.88 |
| 08/15 | 3,450 | 3,470 | 3,440 | 3,460 | -0.14% | 10,700 | 405億5120万 | +0.64% | 17.9 | 0.91 |
| 08/14 | 3,505 | 3,515 | 3,435 | 3,465 | -1.14% | 41,100 | 406億980万 | +1.14% | 17.93 | 0.91 |
| 08/10 | 3,485 | 3,530 | 3,455 | 3,505 | +0.57% | 16,700 | 410億7860万 | +2.61% | 18.14 | 0.92 |
| 08/09 | 3,500 | 3,550 | 3,465 | 3,485 | -0.14% | 24,900 | 408億4420万 | +2.35% | 18.03 | 0.91 |
| 08/08 | 3,540 | 3,540 | 3,475 | 3,490 | -1.41% | 39,500 | 409億280万 | +2.83% | 18.06 | 0.92 |
| 08/07 | 3,580 | 3,595 | 3,515 | 3,540 | -1.53% | 48,200 | 414億8880万 | +4.61% | 18.32 | 0.93 |
| 08/04 | 3,595 | 3,635 | 3,570 | 3,595 | -1.64% | 26,200 | 421億3340万 | +6.71% | 18.6 | 0.94 |
| 08/03 | 3,750 | 3,785 | 3,625 | 3,655 | -3.56% | 37,600 | 428億3660万 | +9.01% | 18.91 | 0.96 |
| 08/02 | 3,690 | 3,860 | 3,690 | 3,790 | +0.93% | 40,500 | 444億1880万 | +13.68% | 19.61 | 0.99 |
| 08/01 | 3,760 | 3,760 | 3,705 | 3,755 | -0.27% | 30,100 | 440億860万 | +13.51% | 19.43 | 0.99 |
| 07/31 | 3,670 | 3,825 | 3,645 | 3,765 | +4.58% | 69,100 | 441億2580万 | +14.68% | 19.48 | 0.99 |
| 07/28 | 3,630 | 3,665 | 3,470 | 3,600 | -1.64% | 97,400 | 421億9200万 | +10.53% | 18.63 | 0.95 |
| 07/27 | 3,675 | 3,705 | 3,640 | 3,660 | -0.41% | 67,000 | 428億9520万 | +13.03% | 18.94 | 0.96 |
| 07/26 | 3,535 | 3,685 | 3,465 | 3,675 | +8.25% | 174,100 | 430億7100万 | +14.24% | 19.02 | 0.96 |
| 07/25 | 3,380 | 3,430 | 3,355 | 3,395 | +1.34% | 31,500 | 397億8940万 | +6.23% | 17.57 | 0.89 |
| 07/24 | 3,280 | 3,400 | 3,280 | 3,350 | +2.6% | 31,800 | 392億6200万 | +5.18% | 17.33 | 0.88 |
| 07/21 | 3,185 | 3,290 | 3,180 | 3,265 | +2.51% | 49,500 | 382億6580万 | +2.77% | 16.89 | 0.86 |
| 07/20 | 3,195 | 3,210 | 3,175 | 3,185 | -1.09% | 10,200 | 373億2820万 | +0.38% | 16.48 | 0.84 |
| 07/19 | 3,215 | 3,220 | 3,190 | 3,220 | +0.94% | 13,100 | 377億3840万 | +1.58% | 16.66 | 0.85 |
| 07/18 | 3,190 | 3,205 | 3,170 | 3,190 | 0% | 18,200 | 373億8680万 | +0.79% | 16.51 | 0.84 |
| 07/14 | 3,215 | 3,215 | 3,175 | 3,190 | +0.16% | 32,400 | 373億8680万 | +0.89% | 16.51 | 0.84 |
| 07/13 | 3,170 | 3,200 | 3,135 | 3,185 | +0.79% | 26,800 | 373億2820万 | +0.89% | 16.48 | 0.84 |
| 07/12 | 3,190 | 3,190 | 3,160 | 3,160 | -0.32% | 7,700 | 370億3520万 | +0.22% | 16.35 | 0.83 |
| 07/11 | 3,215 | 3,230 | 3,170 | 3,170 | -0.78% | 19,900 | 371億5240万 | +0.63% | 16.4 | 0.83 |
| 07/10 | 3,180 | 3,220 | 3,180 | 3,195 | +0.79% | 16,700 | 374億4540万 | +1.56% | 16.53 | 0.84 |
| 07/07 | 3,185 | 3,210 | 3,170 | 3,170 | -1.55% | 16,000 | 371億5240万 | +0.96% | 16.4 | 0.83 |
| 07/06 | 3,230 | 3,230 | 3,185 | 3,220 | -0.31% | 11,700 | 377億3840万 | +2.78% | 16.66 | 0.85 |
| 07/05 | 3,200 | 3,230 | 3,190 | 3,230 | +0.94% | 18,300 | 378億5560万 | +3.39% | 16.71 | 0.85 |
| 07/04 | 3,210 | 3,230 | 3,195 | 3,200 | -0.93% | 18,000 | 375億400万 | +2.73% | 16.56 | 0.84 |
| 07/03 | 3,210 | 3,235 | 3,210 | 3,230 | +1.41% | 14,400 | 378億5560万 | +3.89% | 16.71 | 0.85 |
| 06/30 | 3,200 | 3,205 | 3,180 | 3,185 | -0.31% | 24,700 | 373億2820万 | +2.64% | 16.48 | 0.85 |
