PBR
2023/07/06～2023/11/30
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 |
| 11/30 | 1,166 | 1,166 | 1,136 | 1,151 | -0.95% | 30,600 | 66億4092万 | +1.59% | 33.81 | 4.89 |
| 11/29 | 1,161 | 1,174 | 1,161 | 1,162 | -0.51% | 15,100 | 67億439万 | +3.2% | 34.13 | 4.94 |
| 11/28 | 1,173 | 1,186 | 1,162 | 1,168 | +0.6% | 27,400 | 67億3900万 | +4.29% | 34.31 | 4.96 |
| 11/27 | 1,195 | 1,211 | 1,161 | 1,161 | -2.85% | 52,300 | 66億9862万 | +4.22% | 34.1 | 4.93 |
| 11/24 | 1,197 | 1,209 | 1,194 | 1,195 | -0.08% | 25,900 | 68億9479万 | +7.85% | 35.1 | 5.08 |
| 11/22 | 1,196 | 1,210 | 1,183 | 1,196 | +0.59% | 32,000 | 69億56万 | +8.53% | 35.13 | 5.08 |
| 11/21 | 1,211 | 1,213 | 1,186 | 1,189 | -0.83% | 24,900 | 68億5601万 | +8.68% | 34.9 | 5.05 |
| 11/20 | 1,201 | 1,225 | 1,195 | 1,199 | -0.08% | 50,200 | 69億1367万 | +10.2% | 35.2 | 5.09 |
| 11/17 | 1,167 | 1,209 | 1,167 | 1,200 | +2.92% | 46,500 | 69億1944万 | +10.91% | 35.22 | 5.09 |
| 11/16 | 1,151 | 1,203 | 1,149 | 1,166 | +0.6% | 155,000 | 67億2338万 | +8.16% | 34.23 | 4.95 |
| 11/15 | 1,147 | 1,180 | 1,135 | 1,159 | +3.3% | 64,200 | 66億8302万 | +7.81% | 34.02 | 4.92 |
| 11/14 | 1,158 | 1,187 | 1,110 | 1,122 | -3.11% | 51,000 | 64億6967万 | +4.47% | 32.93 | 4.76 |
| 11/13 | 1,190 | 1,275 | 1,130 | 1,158 | +4.8% | 366,800 | 66億7725万 | +7.92% | 33.99 | 4.92 |
| 11/10 | 1,152 | 1,152 | 1,097 | 1,105 | -4.08% | 40,100 | 63億7165万 | +3.27% | 32.44 | 4.69 |
| 11/09 | 1,149 | 1,159 | 1,118 | 1,152 | -0.86% | 57,600 | 66億4266万 | +7.66% | 33.82 | 4.89 |
| 11/08 | 1,148 | 1,168 | 1,144 | 1,162 | +1.22% | 19,200 | 67億32万 | +8.7% | 34.11 | 4.93 |
| 11/07 | 1,169 | 1,176 | 1,141 | 1,148 | -1.88% | 63,800 | 66億1959万 | +7.19% | 33.7 | 4.87 |
| 11/06 | 1,159 | 1,170 | 1,137 | 1,170 | +1.92% | 48,500 | 67億4645万 | +8.94% | 34.34 | 4.97 |
| 11/02 | 1,103 | 1,166 | 1,103 | 1,148 | +8.92% | 84,000 | 66億1959万 | +6.89% | 33.7 | 4.87 |
| 11/01 | 1,058 | 1,066 | 1,022 | 1,054 | +0.67% | 22,800 | 60億7757万 | -1.86% | 30.94 | 4.47 |
| 10/31 | 1,057 | 1,057 | 1,031 | 1,047 | -0.95% | 6,200 | 60億3721万 | -2.97% | 30.73 | 4.44 |
| 10/30 | 1,045 | 1,062 | 1,039 | 1,057 | +1.83% | 26,500 | 60億9487万 | -2.58% | 31.03 | 4.49 |
| 10/27 | 1,016 | 1,053 | 1,016 | 1,038 | +1.67% | 15,300 | 59億8531万 | -4.86% | 30.47 | 4.41 |
| 10/26 | 982 | 1,037 | 966 | 1,021 | +2.41% | 144,600 | 58億8729万 | -7.01% | 29.97 | 4.33 |
| 10/25 | 997 | 1,010 | 985 | 997 | +1.01% | 21,500 | 57億4890万 | -9.86% | 29.27 | 4.23 |
| 10/24 | 1,003 | 1,025 | 977 | 987 | -1.2% | 87,000 | 56億9123万 | -11.56% | 28.97 | 4.19 |
| 10/23 | 996 | 1,056 | 995 | 999 | -2.63% | 155,600 | 57億5933万 | -11.44% | 29.32 | 4.24 |
| 10/20 | 1,017 | 1,041 | 986 | 1,026 | +2.29% | 44,100 | 59億1499万 | -10% | 30.11 | 4.35 |
| 10/19 | 1,035 | 1,040 | 960 | 1,003 | -3.09% | 203,300 | 57億8239万 | -12.86% | 29.44 | 4.26 |
| 10/18 | 1,020 | 1,035 | 1,007 | 1,035 | +1.47% | 12,100 | 59億6687万 | -11.08% | 30.38 | 4.39 |
| 10/17 | 1,043 | 1,068 | 1,008 | 1,020 | -1.45% | 37,600 | 58億8040万 | -13.27% | 29.94 | 4.33 |
| 10/16 | 1,029 | 1,035 | 967 | 1,035 | -1.05% | 157,000 | 59億6687万 | -12.95% | 30.38 | 4.39 |
| 10/13 | 1,075 | 1,080 | 1,037 | 1,046 | -3.42% | 37,300 | 60億3029万 | -12.83% | 30.7 | 4.44 |
| 10/12 | 1,104 | 1,104 | 1,062 | 1,083 | -1.9% | 26,100 | 62億4360万 | -10.5% | 31.78 | 4.6 |
| 10/11 | 1,113 | 1,130 | 1,104 | 1,104 | -1.69% | 13,800 | 63億6467万 | -9.29% | 32.4 | 4.69 |
| 10/10 | 1,114 | 1,131 | 1,104 | 1,123 | +2.18% | 8,300 | 64億7420万 | -8.1% | 32.96 | 4.77 |
| 10/06 | 1,101 | 1,123 | 1,098 | 1,099 | -0.36% | 15,700 | 63億3584万 | -10.58% | 32.25 | 4.66 |
| 10/05 | 1,090 | 1,111 | 1,090 | 1,103 | +1.29% | 18,600 | 63億5890万 | -10.9% | 32.37 | 4.68 |
| 10/04 | 1,121 | 1,121 | 1,089 | 1,089 | -4.72% | 36,700 | 62億7819万 | -12.6% | 31.96 | 4.62 |
| 10/03 | 1,173 | 1,181 | 1,143 | 1,143 | -4.03% | 24,300 | 65億8950万 | -8.92% | 33.55 | 4.85 |
| 10/02 | 1,206 | 1,236 | 1,174 | 1,191 | -2.7% | 41,100 | 68億6623万 | -5.48% | 34.95 | 5.06 |
| 09/29 | 1,172 | 1,240 | 1,164 | 1,224 | +4.26% | 95,000 | 70億5648万 | -3.09% | 35.92 | 5.36 |
| 09/28 | 1,164 | 1,186 | 1,155 | 1,174 | +0.86% | 14,700 | 67億6822万 | -7.19% | 34.46 | 5.14 |
| 09/27 | 1,150 | 1,178 | 1,145 | 1,164 | -0.68% | 51,600 | 67億1057万 | -8.27% | 34.16 | 5.09 |
| 09/26 | 1,211 | 1,211 | 1,163 | 1,172 | -2.58% | 45,200 | 67億5669万 | -7.79% | 34.4 | 5.13 |
| 09/25 | 1,198 | 1,224 | 1,197 | 1,203 | -0.17% | 70,700 | 69億3541万 | -5.57% | 35.31 | 5.26 |
| 09/22 | 1,194 | 1,210 | 1,172 | 1,205 | -0.82% | 27,200 | 69億4694万 | -5.27% | 35.36 | 5.27 |
| 09/21 | 1,200 | 1,231 | 1,172 | 1,215 | +0.08% | 50,700 | 70億459万 | -4.41% | 35.66 | 5.32 |
| 09/20 | 1,220 | 1,241 | 1,192 | 1,214 | -1.54% | 62,700 | 69億9883万 | -4.33% | 35.63 | 5.31 |
| 09/19 | 1,289 | 1,289 | 1,178 | 1,233 | -4.57% | 132,600 | 71億836万 | -2.76% | 36.19 | 5.4 |
| 09/15 | 1,295 | 1,320 | 1,272 | 1,292 | -0.23% | 51,300 | 74億4850万 | +2.05% | 37.92 | 5.65 |
| 09/14 | 1,310 | 1,310 | 1,269 | 1,295 | -1.89% | 67,200 | 74億6580万 | +2.78% | 38.01 | 5.67 |
| 09/13 | 1,316 | 1,333 | 1,306 | 1,320 | +0.92% | 20,400 | 76億993万 | +5.18% | 38.74 | 5.78 |
| 09/12 | 1,335 | 1,367 | 1,295 | 1,308 | -2.02% | 78,100 | 75億4075万 | +4.72% | 38.39 | 5.72 |
| 09/11 | 1,361 | 1,385 | 1,311 | 1,335 | -1.11% | 60,300 | 76億9640万 | +7.23% | 39.18 | 5.84 |
| 09/08 | 1,336 | 1,358 | 1,321 | 1,350 | +1.96% | 41,900 | 77億8288万 | +9.14% | 39.62 | 5.91 |
| 09/07 | 1,290 | 1,341 | 1,290 | 1,324 | +2.64% | 64,200 | 76億3299万 | +7.55% | 38.86 | 5.79 |
| 09/06 | 1,238 | 1,298 | 1,238 | 1,290 | +3.7% | 24,200 | 74億3697万 | +5.39% | 37.86 | 5.65 |
| 09/05 | 1,239 | 1,267 | 1,239 | 1,244 | -0.08% | 28,100 | 71億7178万 | +1.97% | 36.51 | 5.44 |
| 09/04 | 1,278 | 1,278 | 1,231 | 1,245 | -3.56% | 63,800 | 71億7754万 | +2.22% | 36.54 | 5.45 |
| 09/01 | 1,310 | 1,317 | 1,286 | 1,291 | -2.05% | 66,100 | 74億4274万 | +6.34% | 37.89 | 5.65 |
| 08/31 | 1,320 | 1,320 | 1,285 | 1,318 | +0.53% | 49,000 | 75億9840万 | +9.2% | 38.68 | 5.77 |
| 08/30 | 1,325 | 1,335 | 1,296 | 1,311 | +0.08% | 75,100 | 75億5804万 | +9.25% | 38.48 | 5.74 |
| 08/29 | 1,278 | 1,334 | 1,276 | 1,310 | +2.91% | 98,300 | 75億5228万 | +10.08% | 38.45 | 5.73 |
| 08/28 | 1,280 | 1,280 | 1,251 | 1,273 | +1.43% | 40,000 | 73億3897万 | +7.7% | 37.36 | 5.57 |
| 08/25 | 1,257 | 1,275 | 1,247 | 1,255 | -2.18% | 33,300 | 72億3520万 | +6.63% | 36.83 | 5.49 |
| 08/24 | 1,278 | 1,317 | 1,246 | 1,283 | +1.42% | 127,600 | 73億9662万 | +9.47% | 37.65 | 5.61 |
| 08/23 | 1,231 | 1,275 | 1,230 | 1,265 | +2.85% | 51,200 | 72億9285万 | +8.68% | 37.13 | 5.54 |
| 08/22 | 1,242 | 1,256 | 1,215 | 1,230 | -0.16% | 44,800 | 70億9107万 | +6.59% | 36.1 | 5.38 |
| 08/21 | 1,177 | 1,250 | 1,177 | 1,232 | +5.84% | 96,000 | 70億9755万 | +7.6% | 36.13 | 5.39 |
| 08/18 | 1,169 | 1,192 | 1,157 | 1,164 | -2.1% | 19,500 | 67億580万 | +2.46% | 34.14 | 5.09 |
| 08/17 | 1,158 | 1,189 | 1,127 | 1,189 | +2.5% | 33,600 | 68億4982万 | +5.31% | 34.87 | 5.2 |
| 08/16 | 1,169 | 1,200 | 1,154 | 1,160 | -2.19% | 40,800 | 66億8276万 | +3.39% | 34.02 | 5.07 |
| 08/15 | 1,155 | 1,197 | 1,142 | 1,186 | +0.59% | 31,200 | 68億3254万 | +6.18% | 34.78 | 5.19 |
| 08/14 | 1,175 | 1,208 | 1,126 | 1,179 | +2.79% | 96,100 | 67億9221万 | +6.12% | 34.58 | 5.16 |
| 08/10 | 1,170 | 1,170 | 1,081 | 1,147 | -1.97% | 75,500 | 66億786万 | +3.71% | 33.64 | 5.02 |
| 08/09 | 1,173 | 1,173 | 1,135 | 1,170 | -0.09% | 23,000 | 67億4037万 | +6.07% | 34.31 | 5.12 |
| 08/08 | 1,208 | 1,208 | 1,157 | 1,171 | -2.82% | 55,800 | 67億4613万 | +6.65% | 34.34 | 5.12 |
| 08/07 | 1,175 | 1,219 | 1,170 | 1,205 | +5.24% | 44,600 | 69億4200万 | +10.35% | 35.34 | 5.27 |
| 08/04 | 1,189 | 1,196 | 1,145 | 1,145 | -2.97% | 20,500 | 65億9634万 | +5.63% | 33.58 | 5.01 |
| 08/03 | 1,167 | 1,202 | 1,150 | 1,180 | +1.11% | 29,500 | 67億9798万 | +9.46% | 34.61 | 5.16 |
| 08/02 | 1,175 | 1,182 | 1,149 | 1,167 | -1.1% | 25,400 | 67億2308万 | +9.07% | 34.23 | 5.1 |
| 08/01 | 1,194 | 1,194 | 1,154 | 1,180 | -1.17% | 33,800 | 67億9798万 | +11.01% | 34.61 | 5.16 |
| 07/31 | 1,142 | 1,194 | 1,142 | 1,194 | +4.92% | 67,600 | 68億7863万 | +13.07% | 35.02 | 5.22 |
| 07/28 | 1,112 | 1,138 | 1,079 | 1,138 | +2.06% | 39,000 | 65億5601万 | +8.59% | 33.37 | 4.98 |
| 07/27 | 1,123 | 1,148 | 1,106 | 1,115 | -3.04% | 23,100 | 64億2351万 | +6.9% | 32.7 | 4.88 |
| 07/26 | 1,074 | 1,157 | 1,058 | 1,150 | +7.98% | 63,900 | 66億2515万 | +10.79% | 33.73 | 5.03 |
| 07/25 | 1,113 | 1,113 | 1,065 | 1,065 | -4.48% | 27,600 | 61億3546万 | +3.1% | 31.23 | 4.66 |
| 07/24 | 1,133 | 1,135 | 1,111 | 1,115 | -2.11% | 24,000 | 64億2351万 | +8.25% | 32.7 | 4.88 |
| 07/21 | 1,140 | 1,147 | 1,111 | 1,139 | -0.09% | 36,600 | 65億5779万 | +11.45% | 33.38 | 4.98 |
| 07/20 | 1,073 | 1,145 | 1,073 | 1,140 | +5.26% | 97,500 | 65億6355万 | +12.54% | 33.41 | 4.98 |
| 07/19 | 1,009 | 1,092 | 1,008 | 1,083 | +7.33% | 91,300 | 62億3537万 | +7.87% | 31.74 | 4.73 |
| 07/18 | 1,009 | 1,019 | 996 | 1,009 | -0.1% | 16,400 | 58億931万 | +1.2% | 29.57 | 4.41 |
| 07/14 | 1,009 | 1,013 | 983 | 1,010 | +0.5% | 27,500 | 58億1507万 | +1.81% | 29.6 | 4.41 |
| 07/13 | 974 | 1,005 | 960 | 1,005 | +1.93% | 13,900 | 57億8628万 | +1.72% | 29.46 | 4.39 |
| 07/12 | 1,016 | 1,016 | 983 | 986 | -2.86% | 21,700 | 56億7689万 | +0.31% | 28.9 | 4.31 |
| 07/11 | 1,029 | 1,030 | 1,009 | 1,015 | -1.36% | 5,000 | 58億4386万 | +3.57% | 29.75 | 4.44 |
| 07/10 | 1,055 | 1,055 | 1,007 | 1,029 | -1.63% | 14,300 | 59億2446万 | +5.43% | 30.16 | 4.5 |
| 07/07 | 1,038 | 1,055 | 1,014 | 1,046 | -0.57% | 35,300 | 60億2234万 | +7.84% | 30.66 | 4.57 |
| 07/06 | 1,070 | 1,070 | 1,032 | 1,052 | -1.68% | 31,900 | 60億5689万 | +9.13% | 30.83 | 4.6 |
