PBR
2023/07/07～2023/12/01
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 |
| 12/01 | 9,120 | 9,370 | 8,800 | 8,990 | -1.43% | 814,100 | 736億7862万 | +11.47% | 17.59 | 3.22 |
| 11/30 | 8,980 | 9,130 | 8,690 | 9,120 | -0.76% | 954,700 | 747億4405万 | +13.6% | 17.85 | 6.91 |
| 11/29 | 8,390 | 9,210 | 8,390 | 9,190 | +9.14% | 1,625,500 | 753億1774万 | +14.69% | 17.98 | 6.96 |
| 11/28 | 8,600 | 8,610 | 8,240 | 8,420 | -0.36% | 657,600 | 690億712万 | +5.25% | 16.48 | 6.38 |
| 11/27 | 8,020 | 8,540 | 8,020 | 8,450 | +6.56% | 596,300 | 692億5298万 | +4.37% | 16.53 | 6.4 |
| 11/24 | 7,710 | 8,080 | 7,700 | 7,930 | +3.39% | 385,200 | 649億9126万 | -3% | 15.52 | 6 |
| 11/22 | 7,780 | 7,950 | 7,580 | 7,670 | -1.92% | 270,300 | 628億6040万 | -7.23% | 15.01 | 5.81 |
| 11/21 | 7,780 | 7,840 | 7,560 | 7,820 | +1.96% | 241,400 | 640億8974万 | -6.65% | 15.3 | 5.92 |
| 11/20 | 7,390 | 7,780 | 7,380 | 7,670 | +4.78% | 409,000 | 628億6040万 | -9.48% | 15.01 | 5.81 |
| 11/17 | 7,330 | 7,440 | 7,190 | 7,320 | -1.88% | 422,100 | 599億9193万 | -14.73% | 14.32 | 5.54 |
| 11/16 | 7,840 | 7,850 | 7,370 | 7,460 | -5.57% | 551,800 | 611億3932万 | -14.41% | 14.6 | 5.65 |
| 11/15 | 7,980 | 7,980 | 7,730 | 7,900 | +2.07% | 350,600 | 647億4539万 | -10.31% | 15.46 | 5.98 |
| 11/14 | 7,670 | 7,870 | 7,540 | 7,740 | +1.71% | 337,400 | 634億3409万 | -12.78% | 15.14 | 5.86 |
| 11/13 | 7,610 | 7,690 | 7,440 | 7,610 | -0.65% | 299,700 | 623億6866万 | -14.65% | 14.89 | 5.76 |
| 11/10 | 7,540 | 7,720 | 7,370 | 7,660 | -1.29% | 504,400 | 627億7844万 | -14.58% | 14.99 | 5.8 |
| 11/09 | 7,960 | 8,070 | 7,730 | 7,760 | -3% | 420,000 | 635億9801万 | -13.35% | 15.18 | 5.88 |
| 11/08 | 8,290 | 8,380 | 8,000 | 8,000 | -1.72% | 460,100 | 655億6496万 | -10.13% | 15.65 | 6.06 |
| 11/07 | 8,320 | 8,330 | 8,030 | 8,140 | -3.21% | 491,900 | 667億1234万 | -7.92% | 15.93 | 6.16 |
| 11/06 | 8,260 | 8,580 | 8,080 | 8,410 | +4.47% | 523,900 | 689億2516万 | -4.06% | 16.46 | 6.37 |
| 11/02 | 7,810 | 8,080 | 7,720 | 8,050 | +4.41% | 530,400 | 659億7474万 | -7.39% | 15.75 | 6.1 |
| 11/01 | 8,090 | 8,170 | 7,650 | 7,710 | -2.9% | 658,900 | 631億8823万 | -10.72% | 15.09 | 5.84 |
| 10/31 | 8,040 | 8,290 | 7,860 | 7,940 | -2.82% | 913,700 | 650億7322万 | -7.59% | 15.54 | 6.01 |
| 10/30 | 8,330 | 8,610 | 8,020 | 8,170 | -5.22% | 939,000 | 669億5821万 | -4.35% | 15.99 | 6.19 |
| 10/27 | 7,990 | 8,690 | 7,780 | 8,620 | +9.39% | 1,438,500 | 706億4624万 | +1.66% | 16.87 | 6.53 |
| 10/26 | 7,630 | 7,970 | 7,540 | 7,880 | -2.35% | 1,379,800 | 645億8148万 | -6.03% | 15.42 | 5.97 |
| 10/25 | 8,840 | 8,900 | 8,000 | 8,070 | -7.56% | 1,508,500 | 661億3865万 | -3.12% | 15.79 | 6.11 |
| 10/24 | 9,000 | 9,190 | 7,890 | 8,730 | -1.47% | 3,242,600 | 715億4776万 | +5.84% | 17.08 | 6.61 |
| 10/23 | 10,830 | 10,920 | 8,640 | 8,860 | -18.11% | 3,398,700 | 726億1319万 | +8.85% | 17.34 | 6.71 |
| 10/20 | 10,320 | 10,910 | 10,320 | 10,820 | +3.64% | 683,800 | 886億7660万 | +34.88% | 21.17 | 8.19 |
| 10/19 | 10,380 | 10,740 | 10,210 | 10,440 | +1.85% | 868,000 | 855億6227万 | +33.54% | 20.43 | 7.91 |
| 10/18 | 10,330 | 10,610 | 10,030 | 10,250 | -1.35% | 596,500 | 840億510万 | +34.36% | 20.06 | 7.76 |
| 10/17 | 10,460 | 11,040 | 10,260 | 10,390 | +1.56% | 856,200 | 851億5249万 | +39.54% | 20.33 | 7.87 |
| 10/16 | 10,160 | 10,680 | 10,130 | 10,230 | -2.11% | 621,200 | 838億4119万 | +40.83% | 20.02 | 7.75 |
| 10/13 | 10,500 | 10,780 | 10,350 | 10,450 | -1.42% | 711,500 | 856億4422万 | +47.58% | 20.45 | 7.91 |
| 10/12 | 10,160 | 10,630 | 10,100 | 10,600 | +8.5% | 909,600 | 868億7357万 | +53.76% | 20.74 | 8.03 |
| 10/11 | 9,600 | 9,960 | 9,410 | 9,770 | +2.2% | 870,800 | 800億7120万 | +45.82% | 19.12 | 7.4 |
| 10/10 | 9,060 | 9,560 | 8,930 | 9,560 | +8.88% | 944,500 | 783億5012万 | +46.45% | 18.71 | 7.24 |
| 10/06 | 8,900 | 8,940 | 8,280 | 8,780 | -1.24% | 1,129,100 | 719億5754万 | +38.12% | 17.18 | 6.65 |
| 10/05 | 8,890 | 8,890 | 8,400 | 8,890 | +20.3% | 1,719,200 | 728億5906万 | +43.04% | 17.4 | 6.73 |
| 10/04 | 7,390 | 7,390 | 7,390 | 7,390 | +15.65% | 28,700 | 605億6563万 | +21.71% | 14.46 | 5.6 |
| 10/03 | 6,450 | 6,530 | 6,320 | 6,390 | -1.24% | 300,200 | 523億7001万 | +6.64% | 12.5 | 4.84 |
| 10/02 | 6,590 | 6,870 | 6,470 | 6,470 | +3.03% | 394,700 | 530億2566万 | +8.78% | 12.66 | 4.9 |
| 09/29 | 6,490 | 6,530 | 6,240 | 6,280 | -4.41% | 233,200 | 514億6849万 | +6.44% | 12.29 | 4.76 |
| 09/28 | 6,640 | 6,710 | 6,490 | 6,570 | -1.2% | 184,900 | 538億4522万 | +12.21% | 12.86 | 4.97 |
| 09/27 | 6,540 | 6,670 | 6,540 | 6,650 | +0.61% | 120,500 | 545億87万 | +14.75% | 13.01 | 5.04 |
| 09/26 | 6,750 | 6,750 | 6,510 | 6,610 | -0.9% | 144,700 | 541億7304万 | +15.48% | 12.93 | 5.01 |
| 09/25 | 6,570 | 6,730 | 6,470 | 6,670 | +0.91% | 192,600 | 546億6478万 | +17.95% | 13.05 | 5.05 |
| 09/22 | 6,330 | 6,660 | 6,220 | 6,610 | +5.09% | 209,300 | 541億7304万 | +18.37% | 12.93 | 5.01 |
| 09/21 | 6,490 | 6,620 | 6,280 | 6,290 | -2.93% | 180,200 | 515億3535万 | +13.97% | 12.31 | 4.76 |
| 09/20 | 6,280 | 6,620 | 6,260 | 6,480 | +7.46% | 303,900 | 530億9206万 | +18.49% | 12.68 | 4.91 |
| 09/19 | 5,980 | 6,090 | 5,930 | 6,030 | +0.17% | 104,400 | 494億511万 | +11.36% | 11.8 | 4.56 |
| 09/15 | 5,950 | 6,140 | 5,940 | 6,020 | +2.03% | 135,100 | 493億2318万 | +11.94% | 11.78 | 4.56 |
| 09/14 | 5,740 | 5,940 | 5,740 | 5,900 | +2.79% | 119,100 | 483億3999万 | +10.36% | 11.54 | 4.47 |
| 09/13 | 5,670 | 5,800 | 5,650 | 5,740 | +0.7% | 53,000 | 470億2908万 | +7.96% | 11.23 | 4.35 |
| 09/12 | 5,740 | 5,880 | 5,670 | 5,700 | +0.35% | 112,700 | 467億135万 | +7.63% | 11.15 | 4.31 |
| 09/11 | 5,840 | 5,960 | 5,650 | 5,680 | -2.74% | 165,200 | 465億3748万 | +7.49% | 11.11 | 4.3 |
| 09/08 | 5,560 | 5,940 | 5,550 | 5,840 | +3.18% | 194,200 | 478億4840万 | +10.94% | 11.43 | 4.42 |
| 09/07 | 5,750 | 5,760 | 5,600 | 5,660 | -1.74% | 80,500 | 463億7362万 | +7.99% | 11.07 | 4.28 |
| 09/06 | 5,810 | 5,840 | 5,650 | 5,760 | -0.17% | 147,400 | 471億9294万 | +10.13% | 11.27 | 4.36 |
| 09/05 | 5,500 | 5,880 | 5,470 | 5,770 | +5.87% | 332,300 | 472億7487万 | +10.54% | 11.29 | 4.37 |
| 09/04 | 5,270 | 5,500 | 5,270 | 5,450 | +2.83% | 100,900 | 446億5304万 | +4.61% | 10.66 | 4.13 |
| 09/01 | 5,150 | 5,310 | 5,140 | 5,300 | +1.53% | 47,500 | 434億2406万 | +1.88% | 10.37 | 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 |
