PBR
2023/07/28～2023/12/21
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 |
| 12/21 | 1,323 | 1,352 | 1,313 | 1,330 | -1.12% | 47,700 | 557億6064万 | +0.08% | 9.1 | 1.16 |
| 12/20 | 1,348 | 1,355 | 1,332 | 1,345 | +0.22% | 41,200 | 563億8952万 | +1.13% | 9.2 | 1.17 |
| 12/19 | 1,330 | 1,343 | 1,322 | 1,342 | +1.05% | 41,200 | 562億6375万 | +0.98% | 9.18 | 1.17 |
| 12/18 | 1,318 | 1,339 | 1,297 | 1,328 | +0.84% | 34,000 | 556億7679万 | 0% | 9.08 | 1.15 |
| 12/15 | 1,293 | 1,317 | 1,293 | 1,317 | +2.09% | 43,600 | 552億1562万 | -0.75% | 9.01 | 1.14 |
| 12/14 | 1,286 | 1,294 | 1,274 | 1,290 | +0.31% | 27,100 | 540億8363万 | -2.71% | 8.82 | 1.12 |
| 12/13 | 1,278 | 1,296 | 1,270 | 1,286 | +0.55% | 37,800 | 539億1593万 | -2.94% | 8.8 | 1.12 |
| 12/12 | 1,289 | 1,301 | 1,276 | 1,279 | -1.31% | 38,800 | 536億2245万 | -3.47% | 8.75 | 1.11 |
| 12/11 | 1,285 | 1,298 | 1,280 | 1,296 | +0.31% | 36,500 | 543億3518万 | -2.26% | 8.86 | 1.13 |
| 12/08 | 1,300 | 1,312 | 1,269 | 1,292 | -1.52% | 51,700 | 541億6748万 | -2.56% | 8.84 | 1.12 |
| 12/07 | 1,322 | 1,326 | 1,310 | 1,312 | -2.09% | 21,300 | 550億599万 | -1.06% | 8.97 | 1.14 |
| 12/06 | 1,320 | 1,347 | 1,318 | 1,340 | +2.52% | 38,200 | 561億7990万 | +1.28% | 9.17 | 1.16 |
| 12/05 | 1,316 | 1,346 | 1,304 | 1,307 | -1.73% | 30,000 | 547億9636万 | -0.61% | 8.94 | 1.14 |
| 12/04 | 1,317 | 1,333 | 1,317 | 1,330 | -0.45% | 12,800 | 557億6064万 | +1.68% | 9.1 | 1.16 |
| 12/01 | 1,341 | 1,355 | 1,330 | 1,336 | -0.3% | 30,300 | 560億1220万 | +2.77% | 9.14 | 1.16 |
| 11/30 | 1,335 | 1,344 | 1,335 | 1,340 | +0.37% | 14,100 | 561億7990万 | +3.8% | 9.17 | 1.16 |
| 11/29 | 1,339 | 1,348 | 1,329 | 1,335 | -1.11% | 28,300 | 559億7027万 | +4.05% | 9.13 | 1.16 |
| 11/28 | 1,349 | 1,363 | 1,348 | 1,350 | +0.82% | 34,200 | 565億9915万 | +5.97% | 9.23 | 1.17 |
| 11/27 | 1,367 | 1,369 | 1,338 | 1,339 | -2.05% | 20,300 | 561億3797万 | +5.93% | 9.16 | 1.16 |
| 11/24 | 1,375 | 1,386 | 1,362 | 1,367 | +0.15% | 28,500 | 573億1188万 | +8.75% | 9.35 | 1.19 |
| 11/22 | 1,330 | 1,374 | 1,329 | 1,365 | +2.17% | 28,000 | 572億2803万 | +9.38% | 9.34 | 1.19 |
| 11/21 | 1,356 | 1,365 | 1,331 | 1,336 | -1.84% | 45,400 | 560億1220万 | +7.92% | 9.14 | 1.16 |
| 11/20 | 1,360 | 1,392 | 1,357 | 1,361 | -0.07% | 51,800 | 570億6033万 | +10.83% | 9.31 | 1.18 |
| 11/17 | 1,347 | 1,383 | 1,347 | 1,362 | +1.11% | 47,100 | 571億225万 | +11.82% | 9.32 | 1.18 |
| 11/16 | 1,339 | 1,353 | 1,328 | 1,347 | +0.67% | 32,500 | 564億7337万 | +11.51% | 9.21 | 1.17 |
| 11/15 | 1,353 | 1,353 | 1,326 | 1,338 | +0.3% | 36,400 | 560億9605万 | +11.59% | 9.15 | 1.16 |
| 11/14 | 1,316 | 1,350 | 1,316 | 1,334 | +1.37% | 73,400 | 559億2835万 | +11.91% | 9.12 | 1.16 |
| 11/13 | 1,317 | 1,329 | 1,308 | 1,316 | +0.3% | 43,100 | 551億7369万 | +11.05% | 9 | 1.14 |
| 11/10 | 1,286 | 1,312 | 1,282 | 1,312 | +1.86% | 27,100 | 550億599万 | +11.28% | 8.97 | 1.14 |
| 11/09 | 1,290 | 1,291 | 1,267 | 1,288 | +2.22% | 24,400 | 539億9978万 | +9.9% | 8.81 | 1.12 |
| 11/08 | 1,280 | 1,280 | 1,241 | 1,260 | -1.56% | 54,900 | 528億2587万 | +7.97% | 8.62 | 1.09 |
| 11/07 | 1,303 | 1,316 | 1,280 | 1,280 | -2.29% | 48,500 | 536億6438万 | +10.15% | 8.76 | 1.11 |
| 11/06 | 1,302 | 1,323 | 1,277 | 1,310 | +1.47% | 66,400 | 549億2214万 | +13.03% | 8.96 | 1.14 |
| 11/02 | 1,336 | 1,336 | 1,274 | 1,291 | -1.15% | 102,500 | 541億2556万 | +11.68% | 8.83 | 1.12 |
| 11/01 | 1,233 | 1,312 | 1,221 | 1,306 | +6.35% | 166,600 | 547億5444万 | +13.27% | 8.93 | 1.13 |
| 10/31 | 1,132 | 1,230 | 1,123 | 1,228 | +8.87% | 239,700 | 514億8426万 | +6.88% | 8.4 | 1.07 |
| 10/30 | 1,139 | 1,142 | 1,116 | 1,128 | -0.88% | 363,800 | 472億9173万 | -1.74% | 7.72 | 0.98 |
| 10/27 | 1,127 | 1,140 | 1,126 | 1,138 | +1.43% | 41,300 | 477億1099万 | -1.04% | 7.78 | 0.99 |
| 10/26 | 1,123 | 1,128 | 1,113 | 1,122 | -0.09% | 58,200 | 470億4018万 | -2.69% | 7.67 | 0.97 |
| 10/25 | 1,125 | 1,131 | 1,111 | 1,123 | -0.62% | 45,200 | 470億8211万 | -2.85% | 7.68 | 0.98 |
| 10/24 | 1,114 | 1,135 | 1,106 | 1,130 | +1.25% | 59,100 | 473億7558万 | -2.59% | 7.73 | 0.98 |
| 10/23 | 1,110 | 1,124 | 1,109 | 1,116 | +0.45% | 53,100 | 467億8863万 | -4.04% | 7.63 | 0.97 |
| 10/20 | 1,140 | 1,140 | 1,098 | 1,111 | -2.97% | 67,600 | 465億7900万 | -4.72% | 7.6 | 0.97 |
| 10/19 | 1,141 | 1,146 | 1,129 | 1,145 | +0.35% | 52,000 | 480億446万 | -1.97% | 7.83 | 0.99 |
| 10/18 | 1,123 | 1,144 | 1,121 | 1,141 | +2.33% | 50,800 | 478億3676万 | -2.4% | 7.8 | 0.99 |
| 10/17 | 1,097 | 1,117 | 1,097 | 1,115 | +1.18% | 46,000 | 467億4670万 | -4.86% | 7.63 | 0.97 |
| 10/16 | 1,097 | 1,103 | 1,088 | 1,102 | -0.18% | 57,300 | 462億168万 | -6.29% | 7.54 | 0.96 |
| 10/13 | 1,108 | 1,111 | 1,098 | 1,104 | -1.25% | 69,400 | 462億8553万 | -6.52% | 7.55 | 0.96 |
| 10/12 | 1,116 | 1,118 | 1,106 | 1,118 | -0.27% | 47,900 | 468億7248万 | -5.73% | 7.65 | 0.97 |
| 10/11 | 1,139 | 1,142 | 1,121 | 1,121 | -3.36% | 45,200 | 469億9826万 | -5.8% | 7.67 | 0.97 |
| 10/10 | 1,171 | 1,171 | 1,146 | 1,160 | +0.26% | 57,300 | 486億3334万 | -2.85% | 7.93 | 1.01 |
| 10/06 | 1,146 | 1,160 | 1,135 | 1,157 | 0% | 43,800 | 485億757万 | -3.26% | 7.91 | 1.01 |
| 10/05 | 1,134 | 1,159 | 1,130 | 1,157 | +1.22% | 63,700 | 485億757万 | -3.34% | 7.91 | 1.01 |
| 10/04 | 1,152 | 1,165 | 1,126 | 1,143 | -1.47% | 74,500 | 479億2061万 | -4.59% | 7.82 | 0.99 |
| 10/03 | 1,160 | 1,177 | 1,151 | 1,160 | +1.31% | 75,500 | 486億3334万 | -3.25% | 7.93 | 1.01 |
| 10/02 | 1,212 | 1,215 | 1,137 | 1,145 | -5.53% | 81,000 | 480億446万 | -4.58% | 7.83 | 0.99 |
| 09/29 | 1,216 | 1,221 | 1,205 | 1,212 | -0.33% | 73,800 | 508億1346万 | +1% | 8.29 | 1.07 |
| 09/28 | 1,210 | 1,218 | 1,203 | 1,216 | -0.57% | 77,300 | 509億8116万 | +1.5% | 8.32 | 1.08 |
| 09/27 | 1,210 | 1,225 | 1,199 | 1,223 | +1.58% | 65,100 | 512億7464万 | +2.26% | 8.37 | 1.08 |
| 09/26 | 1,204 | 1,209 | 1,196 | 1,204 | +0.08% | 36,200 | 504億7806万 | +0.75% | 8.24 | 1.07 |
| 09/25 | 1,198 | 1,205 | 1,193 | 1,203 | +0.92% | 32,600 | 504億3613万 | +0.84% | 8.23 | 1.06 |
| 09/22 | 1,185 | 1,196 | 1,183 | 1,192 | -0.08% | 44,800 | 499億7495万 | 0% | 8.15 | 1.06 |
| 09/21 | 1,197 | 1,209 | 1,190 | 1,193 | -0.33% | 55,200 | 500億1688万 | +0.08% | 8.16 | 1.06 |
| 09/20 | 1,223 | 1,226 | 1,196 | 1,197 | -2.13% | 72,300 | 501億8458万 | +0.34% | 8.19 | 1.06 |
| 09/19 | 1,218 | 1,223 | 1,208 | 1,223 | +0.41% | 49,900 | 512億7464万 | +2.34% | 8.37 | 1.08 |
| 09/15 | 1,192 | 1,222 | 1,192 | 1,218 | +2.87% | 60,700 | 510億6501万 | +1.92% | 8.33 | 1.08 |
| 09/14 | 1,163 | 1,186 | 1,161 | 1,184 | +1.81% | 51,600 | 496億3955万 | -1.09% | 8.1 | 1.05 |
| 09/13 | 1,170 | 1,177 | 1,145 | 1,163 | -1.02% | 72,400 | 487億5912万 | -3.08% | 7.96 | 1.03 |
| 09/12 | 1,207 | 1,218 | 1,172 | 1,175 | -3.21% | 73,500 | 492億6222万 | -2.57% | 8.04 | 1.04 |
| 09/11 | 1,217 | 1,225 | 1,209 | 1,214 | -0.33% | 47,800 | 508億9731万 | +0.33% | 8.3 | 1.07 |
| 09/08 | 1,227 | 1,235 | 1,212 | 1,218 | -0.81% | 70,000 | 510億6501万 | +0.41% | 8.33 | 1.08 |
| 09/07 | 1,222 | 1,236 | 1,220 | 1,228 | +0.08% | 42,600 | 514億8426万 | +1.15% | 8.4 | 1.09 |
| 09/06 | 1,239 | 1,239 | 1,224 | 1,227 | 0% | 46,600 | 514億4234万 | +0.9% | 8.39 | 1.09 |
| 09/05 | 1,231 | 1,235 | 1,219 | 1,227 | +0.49% | 47,800 | 514億4234万 | +0.74% | 8.39 | 1.09 |
| 09/04 | 1,200 | 1,223 | 1,200 | 1,221 | +2.35% | 39,800 | 511億9079万 | +0.08% | 8.35 | 1.08 |
| 09/01 | 1,180 | 1,193 | 1,180 | 1,193 | +0.59% | 47,000 | 500億1688万 | -2.13% | 8.16 | 1.06 |
| 08/31 | 1,174 | 1,191 | 1,166 | 1,186 | +0.76% | 47,200 | 497億2340万 | -2.87% | 8.11 | 1.05 |
| 08/30 | 1,183 | 1,188 | 1,176 | 1,177 | -0.51% | 45,500 | 493億4607万 | -3.68% | 8.05 | 1.04 |
| 08/29 | 1,179 | 1,184 | 1,172 | 1,183 | +0.51% | 39,500 | 495億9762万 | -3.35% | 8.09 | 1.05 |
| 08/28 | 1,152 | 1,179 | 1,152 | 1,177 | +3.16% | 47,100 | 493億4607万 | -4% | 8.05 | 1.04 |
| 08/25 | 1,160 | 1,164 | 1,141 | 1,141 | -2.4% | 42,900 | 478億3676万 | -7.01% | 7.8 | 1.01 |
| 08/24 | 1,171 | 1,190 | 1,165 | 1,169 | -0.26% | 36,100 | 490億1067万 | -4.96% | 8 | 1.03 |
| 08/23 | 1,188 | 1,196 | 1,156 | 1,172 | -1.35% | 97,600 | 491億3645万 | -4.79% | 8.02 | 1.04 |
| 08/22 | 1,181 | 1,188 | 1,174 | 1,188 | +1.71% | 24,500 | 498億725万 | -3.65% | 8.13 | 1.05 |
| 08/21 | 1,170 | 1,186 | 1,164 | 1,168 | +0.26% | 39,400 | 489億6875万 | -5.27% | 7.99 | 1.03 |
| 08/18 | 1,188 | 1,188 | 1,159 | 1,165 | -2.51% | 53,700 | 488億4297万 | -5.67% | 7.97 | 1.03 |
| 08/17 | 1,223 | 1,225 | 1,178 | 1,195 | -2.13% | 49,300 | 501億73万 | -3.32% | 8.17 | 1.06 |
| 08/16 | 1,230 | 1,231 | 1,213 | 1,221 | -1.61% | 46,100 | 511億9079万 | -1.29% | 8.35 | 1.08 |
| 08/15 | 1,234 | 1,245 | 1,234 | 1,241 | +0.57% | 43,700 | 520億2929万 | +0.49% | 8.49 | 1.1 |
| 08/14 | 1,280 | 1,283 | 1,234 | 1,234 | -2.14% | 49,800 | 517億3582万 | +0.08% | 8.44 | 1.09 |
| 08/10 | 1,259 | 1,266 | 1,244 | 1,261 | -0.47% | 54,700 | 528億6780万 | +2.52% | 8.63 | 1.12 |
| 08/09 | 1,301 | 1,301 | 1,262 | 1,267 | -2.31% | 64,100 | 531億1935万 | +3.34% | 8.67 | 1.12 |
| 08/08 | 1,290 | 1,313 | 1,290 | 1,297 | +0.54% | 50,400 | 543億7711万 | +6.14% | 8.87 | 1.15 |
| 08/07 | 1,279 | 1,290 | 1,273 | 1,290 | +1.26% | 39,300 | 540億8363万 | +6.09% | 8.82 | 1.14 |
| 08/04 | 1,244 | 1,279 | 1,244 | 1,274 | +2.41% | 38,700 | 534億1283万 | +5.29% | 8.71 | 1.13 |
| 08/03 | 1,274 | 1,289 | 1,235 | 1,244 | -2.74% | 64,200 | 521億5507万 | +3.24% | 8.51 | 1.1 |
| 08/02 | 1,261 | 1,296 | 1,253 | 1,279 | +0.47% | 57,400 | 536億2245万 | +6.41% | 8.75 | 1.13 |
| 08/01 | 1,272 | 1,280 | 1,251 | 1,273 | +0.08% | 61,200 | 533億7090万 | +6.35% | 8.71 | 1.13 |
| 07/31 | 1,233 | 1,286 | 1,227 | 1,272 | +5.39% | 213,400 | 533億2898万 | +6.8% | 8.7 | 1.13 |
| 07/28 | 1,224 | 1,224 | 1,192 | 1,207 | -2.27% | 54,200 | 506億383万 | +1.77% | 8.26 | 1.07 |
