PBR
2023/07/11～2023/12/05
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 |
| 12/05 | 3,345 | 3,375 | 3,305 | 3,310 | -2.36% | 50,200 | 313億852万 | +3.05% | 21.15 | 0.85 |
| 12/04 | 3,185 | 3,410 | 3,185 | 3,390 | +6.44% | 69,400 | 320億6522万 | +5.48% | 21.67 | 0.87 |
| 12/01 | 3,160 | 3,185 | 3,135 | 3,185 | +0.79% | 34,000 | 301億2617万 | -0.78% | 20.36 | 0.82 |
| 11/30 | 3,200 | 3,205 | 3,160 | 3,160 | -1.86% | 23,800 | 298億8970万 | -1.77% | 20.2 | 0.81 |
| 11/29 | 3,265 | 3,265 | 3,195 | 3,220 | -1.38% | 26,100 | 304億5723万 | -0.19% | 20.58 | 0.83 |
| 11/28 | 3,180 | 3,265 | 3,125 | 3,265 | +6.01% | 57,300 | 308億8287万 | +1.05% | 20.87 | 0.84 |
| 11/27 | 3,170 | 3,195 | 3,075 | 3,080 | -2.22% | 26,900 | 291億3300万 | -4.82% | 19.68 | 0.79 |
| 11/24 | 3,120 | 3,200 | 3,120 | 3,150 | +1.94% | 29,300 | 297億9511万 | -3.05% | 20.13 | 0.81 |
| 11/22 | 3,115 | 3,145 | 3,090 | 3,090 | -2.22% | 19,100 | 292億2759万 | -5.27% | 19.75 | 0.79 |
| 11/21 | 3,160 | 3,165 | 3,110 | 3,160 | +0.96% | 22,000 | 298億8970万 | -3.51% | 20.2 | 0.81 |
| 11/20 | 3,100 | 3,170 | 3,100 | 3,130 | +0.32% | 21,000 | 296億594万 | -4.66% | 20 | 0.8 |
| 11/17 | 3,065 | 3,125 | 3,020 | 3,120 | +0.81% | 64,200 | 295億1135万 | -5.34% | 19.94 | 0.8 |
| 11/16 | 3,195 | 3,220 | 3,085 | 3,095 | -3.88% | 45,500 | 292億7488万 | -6.55% | 19.78 | 0.79 |
| 11/15 | 3,215 | 3,230 | 3,185 | 3,220 | +0.16% | 19,600 | 304億5723万 | -3.27% | 20.58 | 0.83 |
| 11/14 | 3,230 | 3,230 | 3,205 | 3,215 | -0.46% | 8,800 | 304億993万 | -3.77% | 20.55 | 0.82 |
| 11/13 | 3,275 | 3,275 | 3,210 | 3,230 | -1.67% | 12,000 | 305億5182万 | -3.64% | 20.64 | 0.83 |
| 11/10 | 3,260 | 3,285 | 3,250 | 3,285 | +0.15% | 9,000 | 310億7205万 | -2.29% | 20.99 | 0.84 |
| 11/09 | 3,280 | 3,285 | 3,220 | 3,280 | +1.23% | 8,300 | 310億2475万 | -2.61% | 20.96 | 0.84 |
| 11/08 | 3,260 | 3,285 | 3,220 | 3,240 | -1.52% | 12,800 | 306億4640万 | -4.06% | 20.71 | 0.83 |
| 11/07 | 3,350 | 3,350 | 3,250 | 3,290 | -1.79% | 14,500 | 311億1934万 | -3.06% | 21.03 | 0.84 |
| 11/06 | 3,295 | 3,365 | 3,255 | 3,350 | +3.55% | 32,800 | 316億8687万 | -1.85% | 21.41 | 0.86 |
| 11/02 | 3,260 | 3,260 | 3,150 | 3,235 | +0.62% | 25,800 | 305億9911万 | -5.69% | 20.67 | 0.83 |
| 11/01 | 3,235 | 3,265 | 3,200 | 3,215 | +1.1% | 26,400 | 304億993万 | -6.87% | 20.55 | 0.82 |
| 10/31 | 3,150 | 3,195 | 3,125 | 3,180 | -0.47% | 49,600 | 300億7888万 | -8.44% | 20.32 | 0.81 |
| 10/30 | 3,330 | 3,330 | 3,195 | 3,195 | -4.91% | 42,300 | 302億2076万 | -8.58% | 20.42 | 0.82 |
| 10/27 | 3,320 | 3,375 | 3,320 | 3,360 | +1.66% | 22,200 | 317億8146万 | -4.41% | 21.47 | 0.86 |
| 10/26 | 3,305 | 3,330 | 3,280 | 3,305 | -1.64% | 20,700 | 312億6122万 | -6.27% | 21.12 | 0.85 |
| 10/25 | 3,380 | 3,400 | 3,355 | 3,360 | -0.59% | 13,100 | 317億8146万 | -5.19% | 21.47 | 0.86 |
| 10/24 | 3,355 | 3,395 | 3,280 | 3,380 | +0.75% | 24,100 | 319億7063万 | -5.08% | 21.6 | 0.87 |
| 10/23 | 3,410 | 3,410 | 3,355 | 3,355 | -1.03% | 12,700 | 317億3416万 | -6.23% | 21.44 | 0.86 |
| 10/20 | 3,395 | 3,410 | 3,365 | 3,390 | -0.15% | 9,900 | 320億6522万 | -5.7% | 21.67 | 0.87 |
| 10/19 | 3,465 | 3,465 | 3,385 | 3,395 | -2.02% | 12,200 | 321億1251万 | -5.9% | 21.7 | 0.87 |
| 10/18 | 3,415 | 3,475 | 3,415 | 3,465 | +1.46% | 15,700 | 327億7463万 | -4.26% | 22.14 | 0.89 |
| 10/17 | 3,375 | 3,450 | 3,375 | 3,415 | +1.19% | 20,200 | 323億169万 | -5.79% | 21.83 | 0.88 |
| 10/16 | 3,425 | 3,435 | 3,365 | 3,375 | -2.03% | 14,600 | 319億2334万 | -7.18% | 21.57 | 0.86 |
| 10/13 | 3,515 | 3,515 | 3,435 | 3,445 | -2.55% | 11,000 | 325億8545万 | -5.67% | 22.02 | 0.88 |
| 10/12 | 3,490 | 3,540 | 3,460 | 3,535 | +0.71% | 17,800 | 334億3674万 | -3.6% | 22.59 | 0.91 |
| 10/11 | 3,530 | 3,545 | 3,490 | 3,510 | 0% | 24,800 | 332億27万 | -4.57% | 22.43 | 0.9 |
| 10/10 | 3,505 | 3,540 | 3,500 | 3,510 | +0.43% | 9,300 | 332億27万 | -4.96% | 22.43 | 0.9 |
| 10/06 | 3,445 | 3,520 | 3,445 | 3,495 | +0.43% | 12,700 | 330億5839万 | -5.67% | 22.34 | 0.9 |
| 10/05 | 3,470 | 3,495 | 3,445 | 3,480 | +1.02% | 21,100 | 329億1651万 | -6.4% | 22.24 | 0.89 |
| 10/04 | 3,455 | 3,495 | 3,430 | 3,445 | -1.43% | 26,500 | 325億8545万 | -7.64% | 22.02 | 0.88 |
| 10/03 | 3,650 | 3,650 | 3,495 | 3,495 | -4.51% | 35,100 | 330億5839万 | -6.63% | 22.34 | 0.9 |
| 10/02 | 3,770 | 3,805 | 3,655 | 3,660 | -2.92% | 23,600 | 346億1909万 | -2.5% | 23.39 | 0.94 |
| 09/29 | 3,790 | 3,815 | 3,750 | 3,770 | -0.53% | 14,700 | 356億5955万 | +0.43% | 24.09 | 0.95 |
| 09/28 | 3,730 | 3,820 | 3,730 | 3,790 | +0.4% | 22,200 | 358億4873万 | +0.99% | 24.22 | 0.95 |
| 09/27 | 3,735 | 3,795 | 3,685 | 3,775 | +1.07% | 20,900 | 357億684万 | +0.67% | 24.13 | 0.95 |
| 09/26 | 3,740 | 3,770 | 3,690 | 3,735 | +0.27% | 14,300 | 353億2849万 | -0.27% | 23.87 | 0.94 |
| 09/25 | 3,715 | 3,740 | 3,710 | 3,725 | +0.81% | 8,100 | 352億3391万 | -0.45% | 23.81 | 0.94 |
| 09/22 | 3,625 | 3,710 | 3,615 | 3,695 | +1.09% | 23,100 | 349億5014万 | -1.31% | 23.61 | 0.93 |
| 09/21 | 3,730 | 3,730 | 3,650 | 3,655 | -2.14% | 14,700 | 345億7179万 | -2.53% | 23.36 | 0.92 |
| 09/20 | 3,800 | 3,800 | 3,720 | 3,735 | -1.84% | 18,300 | 353億2849万 | -0.64% | 23.87 | 0.94 |
| 09/19 | 3,800 | 3,810 | 3,740 | 3,805 | 0% | 14,500 | 359億9061万 | +0.96% | 24.32 | 0.96 |
| 09/15 | 3,800 | 3,820 | 3,770 | 3,805 | +0.79% | 14,800 | 359億9061万 | +0.79% | 24.32 | 0.96 |
| 09/14 | 3,720 | 3,775 | 3,715 | 3,775 | +1.48% | 13,100 | 357億684万 | -0.21% | 24.13 | 0.95 |
| 09/13 | 3,675 | 3,725 | 3,660 | 3,720 | +1.78% | 19,000 | 351億8661万 | -1.82% | 23.77 | 0.94 |
| 09/12 | 3,625 | 3,675 | 3,625 | 3,655 | +0.83% | 11,900 | 345億7179万 | -3.79% | 23.36 | 0.92 |
| 09/11 | 3,695 | 3,700 | 3,620 | 3,625 | -1.89% | 13,900 | 342億8803万 | -4.86% | 23.17 | 0.91 |
| 09/08 | 3,720 | 3,745 | 3,685 | 3,695 | -1.86% | 23,100 | 349億5014万 | -3.25% | 23.61 | 0.93 |
| 09/07 | 3,770 | 3,815 | 3,760 | 3,765 | -1.31% | 12,700 | 356億1226万 | -1.62% | 24.06 | 0.95 |
| 09/06 | 3,835 | 3,845 | 3,810 | 3,815 | -0.26% | 8,200 | 360億8519万 | -0.6% | 24.38 | 0.96 |
| 09/05 | 3,880 | 3,880 | 3,790 | 3,825 | -1.03% | 17,900 | 361億7978万 | -0.65% | 24.45 | 0.96 |
| 09/04 | 3,810 | 3,870 | 3,810 | 3,865 | +1.44% | 11,200 | 365億5813万 | +0.05% | 24.7 | 0.97 |
| 09/01 | 3,800 | 3,825 | 3,785 | 3,810 | -0.39% | 14,300 | 360億3790万 | -1.58% | 24.35 | 0.96 |
| 08/31 | 3,790 | 3,855 | 3,790 | 3,825 | +1.19% | 10,000 | 361億7978万 | -1.44% | 24.45 | 0.96 |
| 08/30 | 3,795 | 3,795 | 3,760 | 3,780 | 0% | 9,000 | 357億5414万 | -2.88% | 24.16 | 0.95 |
| 08/29 | 3,760 | 3,780 | 3,735 | 3,780 | +0.67% | 7,000 | 357億5414万 | -3.25% | 24.16 | 0.95 |
| 08/28 | 3,725 | 3,765 | 3,720 | 3,755 | +2.04% | 6,600 | 355億1767万 | -4.26% | 24 | 0.95 |
| 08/25 | 3,675 | 3,695 | 3,650 | 3,680 | -1.34% | 8,200 | 348億826万 | -6.5% | 23.52 | 0.93 |
| 08/24 | 3,730 | 3,755 | 3,705 | 3,730 | 0% | 14,200 | 352億8120万 | -5.59% | 23.84 | 0.94 |
| 08/23 | 3,625 | 3,730 | 3,620 | 3,730 | +2.61% | 10,800 | 352億8120万 | -5.97% | 23.84 | 0.94 |
| 08/22 | 3,675 | 3,675 | 3,595 | 3,635 | -0.95% | 14,700 | 343億8262万 | -8.67% | 23.23 | 0.92 |
| 08/21 | 3,740 | 3,755 | 3,660 | 3,670 | -2.52% | 30,500 | 347億1367万 | -8.16% | 23.45 | 0.92 |
| 08/18 | 3,800 | 3,835 | 3,750 | 3,765 | -2.33% | 17,400 | 356億1226万 | -6.16% | 24.06 | 0.95 |
| 08/17 | 3,875 | 3,875 | 3,785 | 3,855 | -0.52% | 16,300 | 364億6355万 | -4.15% | 24.64 | 0.97 |
| 08/16 | 3,925 | 3,935 | 3,850 | 3,875 | -2.52% | 17,000 | 366億5272万 | -3.87% | 24.76 | 0.98 |
| 08/15 | 3,970 | 3,980 | 3,945 | 3,975 | +0.13% | 7,100 | 375億9860万 | -1.63% | 25.4 | 1 |
| 08/14 | 4,000 | 4,020 | 3,945 | 3,970 | -0.75% | 14,100 | 375億5130万 | -1.88% | 25.37 | 1 |
| 08/10 | 3,920 | 4,000 | 3,905 | 4,000 | +1.91% | 14,500 | 378億3507万 | -1.26% | 25.56 | 1.01 |
| 08/09 | 3,960 | 3,965 | 3,920 | 3,925 | -0.88% | 8,700 | 371億2566万 | -3.28% | 25.08 | 0.99 |
| 08/08 | 3,945 | 3,985 | 3,935 | 3,960 | +0.76% | 8,300 | 374億5672万 | -2.68% | 25.31 | 1 |
| 08/07 | 3,815 | 3,945 | 3,815 | 3,930 | +2.08% | 13,800 | 371億7295万 | -3.72% | 25.12 | 0.99 |
| 08/04 | 3,910 | 3,910 | 3,820 | 3,850 | -1.66% | 20,300 | 364億1625万 | -6.05% | 24.61 | 0.97 |
| 08/03 | 4,000 | 4,000 | 3,900 | 3,915 | -3.09% | 33,400 | 370億3107万 | -4.95% | 25.02 | 0.99 |
| 08/02 | 4,070 | 4,070 | 4,020 | 4,040 | -1.7% | 17,300 | 382億1342万 | -2.34% | 25.82 | 1.02 |
| 08/01 | 4,035 | 4,135 | 4,025 | 4,110 | -0.6% | 16,800 | 388億7553万 | -0.92% | 26.27 | 1.03 |
| 07/31 | 4,080 | 4,135 | 4,080 | 4,135 | +1.35% | 13,500 | 391億1200万 | -0.51% | 26.43 | 1.04 |
| 07/28 | 4,045 | 4,080 | 4,000 | 4,080 | +0.37% | 17,800 | 385億9177万 | -1.95% | 26.08 | 1.03 |
| 07/27 | 4,085 | 4,090 | 4,000 | 4,065 | -0.37% | 20,300 | 384億4989万 | -2.54% | 25.98 | 1.02 |
| 07/26 | 4,140 | 4,140 | 4,080 | 4,080 | -2.04% | 12,500 | 385億9177万 | -2.42% | 26.08 | 1.03 |
| 07/25 | 4,135 | 4,180 | 4,125 | 4,165 | +0.12% | 15,000 | 393億9576万 | -0.6% | 26.62 | 1.05 |
| 07/24 | 4,170 | 4,170 | 4,075 | 4,160 | +1.46% | 17,800 | 393億4847万 | -0.88% | 26.59 | 1.05 |
| 07/21 | 4,095 | 4,115 | 4,050 | 4,100 | +0.86% | 13,800 | 387億8094万 | -2.45% | 26.2 | 1.03 |
| 07/20 | 4,140 | 4,145 | 4,065 | 4,065 | -1.33% | 7,700 | 384億4989万 | -3.56% | 25.98 | 1.02 |
| 07/19 | 4,110 | 4,125 | 4,080 | 4,120 | +1.35% | 10,500 | 389億7012万 | -2.55% | 26.33 | 1.04 |
| 07/18 | 4,085 | 4,100 | 4,040 | 4,065 | +0.87% | 11,600 | 384億4989万 | -4.13% | 25.98 | 1.02 |
| 07/14 | 4,095 | 4,100 | 4,015 | 4,030 | -0.74% | 12,600 | 381億1883万 | -5.27% | 25.76 | 1.01 |
| 07/13 | 4,020 | 4,070 | 3,970 | 4,060 | +1% | 12,900 | 384億259万 | -4.9% | 25.95 | 1.02 |
| 07/12 | 4,080 | 4,080 | 4,010 | 4,020 | -1.23% | 13,600 | 380億2424万 | -6.07% | 25.69 | 1.01 |
| 07/11 | 4,175 | 4,175 | 4,065 | 4,070 | -1.33% | 11,300 | 384億9718万 | -5.24% | 26.01 | 1.02 |
