PBR
2023/04/27～2023/09/21
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 |
| 09/21 | 6,490 | 6,620 | 6,280 | 6,290 | -2.93% | 180,200 | 515億3535万 | +13.97% | 12.34 | 4.76 |
| 09/20 | 6,280 | 6,620 | 6,260 | 6,480 | +7.46% | 303,900 | 530億9206万 | +18.49% | 12.71 | 4.91 |
| 09/19 | 5,980 | 6,090 | 5,930 | 6,030 | +0.17% | 104,400 | 494億511万 | +11.36% | 11.83 | 4.56 |
| 09/15 | 5,950 | 6,140 | 5,940 | 6,020 | +2.03% | 135,100 | 493億2318万 | +11.94% | 11.81 | 4.56 |
| 09/14 | 5,740 | 5,940 | 5,740 | 5,900 | +2.79% | 119,100 | 483億3999万 | +10.36% | 11.57 | 4.47 |
| 09/13 | 5,670 | 5,800 | 5,650 | 5,740 | +0.7% | 53,000 | 470億2908万 | +7.96% | 11.26 | 4.35 |
| 09/12 | 5,740 | 5,880 | 5,670 | 5,700 | +0.35% | 112,700 | 467億135万 | +7.63% | 11.18 | 4.31 |
| 09/11 | 5,840 | 5,960 | 5,650 | 5,680 | -2.74% | 165,200 | 465億3748万 | +7.49% | 11.14 | 4.3 |
| 09/08 | 5,560 | 5,940 | 5,550 | 5,840 | +3.18% | 194,200 | 478億4840万 | +10.94% | 11.46 | 4.42 |
| 09/07 | 5,750 | 5,760 | 5,600 | 5,660 | -1.74% | 80,500 | 463億7362万 | +7.99% | 11.1 | 4.28 |
| 09/06 | 5,810 | 5,840 | 5,650 | 5,760 | -0.17% | 147,400 | 471億9294万 | +10.13% | 11.3 | 4.36 |
| 09/05 | 5,500 | 5,880 | 5,470 | 5,770 | +5.87% | 332,300 | 472億7487万 | +10.54% | 11.32 | 4.37 |
| 09/04 | 5,270 | 5,500 | 5,270 | 5,450 | +2.83% | 100,900 | 446億5304万 | +4.61% | 10.69 | 4.13 |
| 09/01 | 5,150 | 5,310 | 5,140 | 5,300 | +1.53% | 47,500 | 434億2406万 | +1.88% | 10.4 | 4.01 |
| 08/31 | 5,320 | 5,390 | 5,190 | 5,220 | -2.06% | 78,500 | 427億6860万 | +0.37% | 20.81 | 3.86 |
| 08/30 | 5,350 | 5,410 | 5,310 | 5,330 | -1.11% | 85,700 | 436億6986万 | +2.54% | 21.23 | 3.94 |
| 08/29 | 5,340 | 5,400 | 5,230 | 5,390 | +2.08% | 100,700 | 441億6145万 | +3.81% | 21.47 | 3.98 |
| 08/28 | 5,250 | 5,330 | 5,210 | 5,280 | +0.38% | 98,200 | 432億6020万 | +1.85% | 21.03 | 3.9 |
| 08/25 | 5,070 | 5,340 | 5,040 | 5,260 | +1.94% | 121,300 | 430億9633万 | +1.72% | 20.95 | 3.89 |
| 08/24 | 5,170 | 5,270 | 5,080 | 5,160 | +1.57% | 85,700 | 422億7701万 | -0.04% | 20.55 | 3.81 |
| 08/23 | 4,860 | 5,110 | 4,855 | 5,080 | +4.31% | 81,300 | 416億2155万 | -1.42% | 20.23 | 3.76 |
| 08/22 | 4,900 | 4,920 | 4,845 | 4,870 | -0.41% | 68,200 | 399億98万 | -5.29% | 19.4 | 3.6 |
| 08/21 | 4,900 | 4,965 | 4,860 | 4,890 | -0.2% | 60,100 | 399億5335万 | -4.81% | 19.42 | 3.6 |
| 08/18 | 4,915 | 4,990 | 4,830 | 4,900 | -1.41% | 90,200 | 400億3505万 | -4.56% | 19.46 | 3.61 |
| 08/17 | 4,990 | 5,030 | 4,840 | 4,970 | -1.39% | 159,000 | 406億698万 | -3.21% | 19.74 | 3.66 |
| 08/16 | 5,090 | 5,130 | 4,980 | 5,040 | -1.75% | 111,400 | 411億7891万 | -1.89% | 20.02 | 3.72 |
| 08/15 | 5,110 | 5,180 | 5,060 | 5,130 | +0.39% | 64,000 | 419億1425万 | -0.12% | 20.38 | 3.78 |
| 08/14 | 5,230 | 5,320 | 5,100 | 5,110 | -2.11% | 95,700 | 417億5084万 | -0.53% | 20.3 | 3.77 |
| 08/10 | 5,170 | 5,240 | 5,080 | 5,220 | +0.97% | 85,600 | 426億4959万 | +1.42% | 20.73 | 3.85 |
| 08/09 | 5,230 | 5,330 | 5,170 | 5,170 | -1.15% | 71,200 | 422億4107万 | +0.49% | 20.53 | 3.81 |
| 08/08 | 5,340 | 5,430 | 5,230 | 5,230 | -2.97% | 122,300 | 427億3129万 | +2.23% | 20.77 | 3.86 |
| 08/07 | 5,120 | 5,390 | 5,110 | 5,390 | +3.85% | 105,800 | 440億3856万 | +6.06% | 21.41 | 3.97 |
| 08/04 | 5,210 | 5,330 | 5,140 | 5,190 | -1.14% | 100,100 | 424億447万 | +2.98% | 20.61 | 3.83 |
| 08/03 | 5,270 | 5,390 | 5,230 | 5,250 | -2.6% | 136,400 | 428億9470万 | +4.9% | 20.85 | 3.87 |
| 08/02 | 5,430 | 5,520 | 5,390 | 5,390 | -2% | 99,500 | 440億3856万 | +8.56% | 21.41 | 3.97 |
| 08/01 | 5,610 | 5,640 | 5,440 | 5,500 | -0.72% | 204,400 | 449億3731万 | +11.86% | 21.85 | 4.05 |
| 07/31 | 5,370 | 5,570 | 5,370 | 5,540 | +5.52% | 306,200 | 452億6412万 | +13.9% | 22 | 4.08 |
| 07/28 | 5,060 | 5,430 | 5,050 | 5,250 | -0.19% | 321,000 | 428億9470万 | +9.01% | 20.85 | 3.87 |
| 07/27 | 5,130 | 5,350 | 5,120 | 5,260 | +2.33% | 148,500 | 429億7640万 | +9.95% | 20.89 | 3.88 |
| 07/26 | 5,200 | 5,240 | 5,110 | 5,140 | -1.15% | 112,700 | 419億9595万 | +8.16% | 20.42 | 3.79 |
| 07/25 | 5,140 | 5,210 | 5,070 | 5,200 | +0.58% | 136,200 | 424億8618万 | +10.1% | 20.65 | 3.83 |
| 07/24 | 5,000 | 5,280 | 4,975 | 5,170 | +4.13% | 254,600 | 422億4107万 | +10.19% | 20.53 | 3.81 |
| 07/21 | 4,955 | 5,010 | 4,880 | 4,965 | -1.49% | 208,400 | 405億6613万 | +6.36% | 19.72 | 3.66 |
| 07/20 | 4,895 | 5,050 | 4,860 | 5,040 | +2.23% | 208,300 | 411億7891万 | +8.62% | 20.02 | 3.72 |
| 07/19 | 4,855 | 5,090 | 4,825 | 4,930 | +2.39% | 237,000 | 402億8017万 | +7.03% | 19.58 | 3.63 |
| 07/18 | 4,830 | 4,865 | 4,760 | 4,815 | +1.58% | 127,800 | 393億4057万 | +5.13% | 19.12 | 3.55 |
| 07/14 | 4,960 | 5,040 | 4,700 | 4,740 | -1.66% | 261,400 | 387億2779万 | +3.97% | 18.83 | 3.49 |
| 07/13 | 4,870 | 4,900 | 4,700 | 4,820 | -1.73% | 218,200 | 393億8142万 | +6.33% | 19.14 | 3.55 |
| 07/12 | 5,010 | 5,060 | 4,880 | 4,905 | -2.49% | 163,800 | 400億7591万 | +8.93% | 19.48 | 3.62 |
| 07/11 | 5,100 | 5,160 | 4,945 | 5,030 | +0.2% | 191,400 | 410億9721万 | +12.48% | 19.98 | 3.71 |
| 07/10 | 5,130 | 5,130 | 4,900 | 5,020 | -2.52% | 413,500 | 410億1550万 | +13.22% | 19.94 | 3.7 |
| 07/07 | 5,300 | 5,410 | 5,050 | 5,150 | -4.1% | 454,800 | 420億7766万 | +17.26% | 20.46 | 3.8 |
| 07/06 | 5,070 | 5,580 | 5,040 | 5,370 | +4.07% | 1,853,200 | 438億7515万 | +23.7% | 21.33 | 3.96 |
| 07/05 | 4,805 | 5,160 | 4,680 | 5,160 | +15.82% | 1,236,500 | 421億5936万 | +20.62% | 20.5 | 3.8 |
| 07/04 | 4,440 | 4,470 | 4,280 | 4,455 | +1.71% | 366,400 | 363億9922万 | +5.52% | 17.7 | 3.28 |
| 07/03 | 4,405 | 4,475 | 4,350 | 4,380 | +1.27% | 196,200 | 357億8643万 | +4.31% | 17.4 | 3.23 |
| 06/30 | 4,350 | 4,350 | 4,240 | 4,325 | -0.12% | 83,200 | 353億3706万 | +3.62% | 17.18 | 3.19 |
| 06/29 | 4,285 | 4,385 | 4,275 | 4,330 | +2.12% | 101,400 | 353億7791万 | +4.21% | 17.2 | 3.19 |
| 06/28 | 4,230 | 4,265 | 4,140 | 4,240 | +1.44% | 101,200 | 346億4258万 | +2.49% | 16.84 | 3.13 |
| 06/27 | 4,140 | 4,225 | 4,105 | 4,180 | 0% | 87,300 | 341億5235万 | +1.43% | 16.6 | 3.08 |
| 06/26 | 4,260 | 4,275 | 4,165 | 4,180 | -3.8% | 147,000 | 341億5235万 | +1.88% | 16.6 | 3.08 |
| 06/23 | 4,520 | 4,530 | 4,285 | 4,345 | -2.36% | 146,700 | 355億47万 | +6.31% | 17.26 | 3.2 |
| 06/22 | 4,455 | 4,600 | 4,405 | 4,450 | -0.11% | 127,300 | 363億5836万 | +9.63% | 17.68 | 3.28 |
| 06/21 | 4,350 | 4,470 | 4,320 | 4,455 | +0.91% | 87,300 | 363億9922万 | +10.74% | 17.7 | 3.28 |
| 06/20 | 4,490 | 4,490 | 4,305 | 4,415 | -0.23% | 145,700 | 360億7240万 | +10.71% | 17.54 | 3.25 |
| 06/19 | 4,555 | 4,580 | 4,380 | 4,425 | -3.38% | 159,800 | 361億5410万 | +11.83% | 17.58 | 3.26 |
| 06/16 | 4,265 | 4,645 | 4,240 | 4,580 | +7.39% | 283,300 | 374億2052万 | +16.72% | 18.19 | 3.38 |
| 06/15 | 4,140 | 4,300 | 4,115 | 4,265 | +2.03% | 106,200 | 348億4684万 | +9.81% | 16.94 | 3.14 |
| 06/14 | 4,330 | 4,330 | 4,165 | 4,180 | -2.68% | 117,600 | 341億5235万 | +8.35% | 16.6 | 3.08 |
| 06/13 | 4,330 | 4,330 | 4,230 | 4,295 | +0.47% | 119,400 | 350億9195万 | +11.94% | 17.06 | 3.17 |
| 06/12 | 4,160 | 4,305 | 4,125 | 4,275 | +4.52% | 141,700 | 349億2854万 | +12.12% | 16.98 | 3.15 |
| 06/09 | 4,065 | 4,140 | 4,050 | 4,090 | +0.62% | 54,300 | 334億1701万 | +7.92% | 16.25 | 3.01 |
| 06/08 | 4,135 | 4,220 | 3,975 | 4,065 | -1.69% | 112,900 | 332億1275万 | +7.8% | 16.15 | 3 |
| 06/07 | 4,100 | 4,155 | 4,040 | 4,135 | +1.1% | 104,300 | 337億8468万 | +10.18% | 16.42 | 3.05 |
| 06/06 | 3,955 | 4,090 | 3,915 | 4,090 | +3.41% | 98,100 | 334億1701万 | +9.5% | 16.25 | 3.01 |
| 06/05 | 3,950 | 3,975 | 3,890 | 3,955 | +1.8% | 88,700 | 323億1401万 | +6.4% | 15.71 | 2.92 |
| 06/02 | 3,805 | 3,885 | 3,740 | 3,885 | +2.37% | 76,300 | 317億4208万 | +4.86% | 15.43 | 2.86 |
| 06/01 | 3,730 | 3,845 | 3,685 | 3,795 | +0.8% | 81,600 | 309億5399万 | +2.62% | 15.05 | 2.79 |
| 05/31 | 3,880 | 3,880 | 3,745 | 3,765 | -2.96% | 87,200 | 307億929万 | +1.84% | 14.93 | 3.21 |
| 05/30 | 3,825 | 3,880 | 3,730 | 3,880 | +3.33% | 73,500 | 316億4729万 | +4.92% | 15.38 | 3.31 |
| 05/29 | 3,900 | 3,900 | 3,730 | 3,755 | -2.59% | 97,800 | 306億2773万 | +1.57% | 14.88 | 3.2 |
| 05/26 | 3,860 | 3,925 | 3,835 | 3,855 | -0.13% | 80,400 | 314億4338万 | +4.16% | 15.28 | 3.29 |
| 05/25 | 3,840 | 3,890 | 3,795 | 3,860 | +0.52% | 55,700 | 314億8416万 | +4.16% | 15.3 | 3.29 |
| 05/24 | 3,770 | 3,885 | 3,770 | 3,840 | +2.54% | 81,000 | 313億2103万 | +3.48% | 15.22 | 3.27 |
| 05/23 | 3,835 | 3,930 | 3,700 | 3,745 | -0.66% | 157,100 | 305億4616万 | +0.73% | 14.84 | 3.19 |
| 05/22 | 3,675 | 3,780 | 3,620 | 3,770 | +3.01% | 88,100 | 307億5008万 | +1.1% | 14.94 | 3.22 |
| 05/19 | 3,525 | 3,675 | 3,475 | 3,660 | +3.68% | 96,200 | 298億5286万 | -2.03% | 14.5 | 3.12 |
| 05/18 | 3,625 | 3,625 | 3,525 | 3,530 | -1.94% | 89,200 | 287億9251万 | -5.64% | 13.99 | 3.01 |
| 05/17 | 3,625 | 3,630 | 3,565 | 3,600 | -0.69% | 76,000 | 293億6347万 | -4.03% | 14.27 | 3.07 |
| 05/16 | 3,645 | 3,660 | 3,590 | 3,625 | +0.83% | 28,500 | 295億6738万 | -3.69% | 14.37 | 3.09 |
| 05/15 | 3,620 | 3,640 | 3,590 | 3,595 | +0.14% | 37,900 | 293億2268万 | -4.79% | 14.25 | 3.07 |
| 05/12 | 3,605 | 3,635 | 3,590 | 3,590 | -0.55% | 24,600 | 292億8190万 | -5.45% | 14.23 | 3.06 |
| 05/11 | 3,675 | 3,700 | 3,605 | 3,610 | -1.23% | 48,200 | 294億4503万 | -5.42% | 14.31 | 3.08 |
| 05/10 | 3,695 | 3,710 | 3,645 | 3,655 | -1.08% | 32,300 | 298億1208万 | -4.62% | 14.48 | 3.12 |
| 05/09 | 3,700 | 3,745 | 3,685 | 3,695 | 0% | 30,500 | 301億3834万 | -3.8% | 14.64 | 3.15 |
| 05/08 | 3,625 | 3,700 | 3,625 | 3,695 | +1.93% | 41,500 | 301億3834万 | -3.98% | 14.64 | 3.15 |
| 05/02 | 3,575 | 3,645 | 3,540 | 3,625 | +0.28% | 58,400 | 295億6738万 | -5.99% | 14.37 | 3.09 |
| 05/01 | 3,700 | 3,715 | 3,590 | 3,615 | -1.77% | 78,800 | 294億8581万 | -6.42% | 14.33 | 3.08 |
| 04/28 | 3,645 | 3,685 | 3,595 | 3,680 | +0.96% | 82,500 | 300億1599万 | -5.03% | 14.58 | 3.14 |
| 04/27 | 3,625 | 3,680 | 3,585 | 3,645 | -0.41% | 93,800 | 297億3051万 | -6.11% | 14.45 | 3.11 |
