PBR
2023/07/25～2023/12/18
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 |
| 12/18 | 5,834 | 5,870 | 5,809 | 5,820 | +0.15% | 1,361,300 | 2兆7115億 | +2.27% | 61.67 | 2.75 |
| 12/15 | 5,850 | 5,919 | 5,796 | 5,811 | -1.92% | 2,205,800 | 2兆7073億 | +2.18% | 61.58 | 2.75 |
| 12/14 | 5,890 | 5,956 | 5,856 | 5,925 | +2.33% | 2,432,000 | 2兆7604億 | +4.31% | 62.78 | 2.8 |
| 12/13 | 5,868 | 5,884 | 5,764 | 5,790 | -0.45% | 1,409,100 | 2兆6975億 | +2.33% | 61.35 | 2.74 |
| 12/12 | 5,868 | 5,874 | 5,806 | 5,816 | -0.19% | 951,100 | 2兆7096億 | +3.05% | 61.63 | 2.75 |
| 12/11 | 5,789 | 5,866 | 5,767 | 5,827 | +1.02% | 1,774,000 | 2兆7147億 | +3.5% | 61.75 | 2.75 |
| 12/08 | 5,671 | 5,789 | 5,644 | 5,768 | +1.34% | 2,556,600 | 2兆6873億 | +2.65% | 61.12 | 2.73 |
| 12/07 | 5,731 | 5,742 | 5,676 | 5,692 | -0.68% | 957,500 | 2兆6519億 | +1.43% | 60.31 | 2.69 |
| 12/06 | 5,693 | 5,743 | 5,691 | 5,731 | +0.67% | 1,123,400 | 2兆6700億 | +2.27% | 60.73 | 2.71 |
| 12/05 | 5,684 | 5,707 | 5,660 | 5,693 | +0.69% | 1,042,600 | 2兆6523億 | +1.81% | 60.33 | 2.69 |
| 12/04 | 5,699 | 5,699 | 5,639 | 5,654 | -1.07% | 1,007,700 | 2兆6341億 | +1.22% | 59.91 | 2.67 |
| 12/01 | 5,733 | 5,735 | 5,683 | 5,715 | +0.33% | 960,700 | 2兆6626億 | +2.42% | 60.56 | 2.7 |
| 11/30 | 5,700 | 5,725 | 5,648 | 5,696 | -0.94% | 2,076,300 | 2兆6537億 | +2.24% | 60.36 | 2.69 |
| 11/29 | 5,705 | 5,827 | 5,678 | 5,750 | +1.3% | 1,955,300 | 2兆6789億 | +3.36% | 60.93 | 2.72 |
| 11/28 | 5,687 | 5,696 | 5,628 | 5,676 | +0.02% | 957,700 | 2兆6444億 | +2.23% | 60.15 | 2.68 |
| 11/27 | 5,680 | 5,767 | 5,632 | 5,675 | +2.42% | 2,184,600 | 2兆6439億 | +2.38% | 60.13 | 2.68 |
| 11/24 | 5,531 | 5,564 | 5,524 | 5,541 | +0.44% | 991,200 | 2兆5815億 | +0.09% | 58.71 | 2.62 |
| 11/22 | 5,554 | 5,576 | 5,512 | 5,517 | +0.13% | 831,100 | 2兆5703億 | -0.29% | 58.46 | 2.61 |
| 11/21 | 5,502 | 5,562 | 5,483 | 5,510 | -0.16% | 1,167,600 | 2兆5671億 | -0.31% | 58.39 | 2.6 |
| 11/20 | 5,540 | 5,555 | 5,504 | 5,519 | -1.31% | 1,307,800 | 2兆5713億 | -0.02% | 58.48 | 2.61 |
| 11/17 | 5,582 | 5,612 | 5,538 | 5,592 | +0.09% | 1,211,800 | 2兆6053億 | +1.41% | 59.25 | 2.64 |
| 11/16 | 5,662 | 5,687 | 5,580 | 5,587 | -1.41% | 1,231,300 | 2兆6029億 | +1.45% | 59.2 | 2.64 |
| 11/15 | 5,708 | 5,710 | 5,636 | 5,667 | +0.05% | 1,545,600 | 2兆6402億 | +3% | 60.05 | 2.68 |
| 11/14 | 5,682 | 5,699 | 5,646 | 5,664 | +0.5% | 983,000 | 2兆6388億 | +3.06% | 60.02 | 2.68 |
| 11/13 | 5,697 | 5,708 | 5,622 | 5,636 | -1.49% | 1,082,300 | 2兆6258億 | +2.66% | 59.72 | 2.66 |
| 11/10 | 5,690 | 5,732 | 5,641 | 5,721 | +1.47% | 2,108,900 | 2兆6654億 | +4.3% | 60.62 | 2.7 |
| 11/09 | 5,766 | 5,766 | 5,616 | 5,638 | +4.95% | 3,749,700 | 2兆6267億 | +3% | 59.74 | 2.66 |
| 11/08 | 5,301 | 5,374 | 5,240 | 5,372 | -1.16% | 3,508,300 | 2兆5028億 | -1.72% | 56.92 | 2.54 |
| 11/07 | 5,465 | 5,489 | 5,405 | 5,435 | -0.51% | 1,749,800 | 2兆5321億 | -0.68% | 57.59 | 2.57 |
| 11/06 | 5,578 | 5,578 | 5,452 | 5,463 | -1.71% | 2,269,500 | 2兆5452億 | -0.26% | 57.89 | 2.58 |
| 11/02 | 5,544 | 5,570 | 5,502 | 5,558 | -0.73% | 1,159,400 | 2兆5894億 | +1.39% | 58.89 | 2.63 |
| 11/01 | 5,559 | 5,599 | 5,549 | 5,599 | +1.91% | 1,460,300 | 2兆6085億 | +2.1% | 59.33 | 2.65 |
| 10/31 | 5,450 | 5,500 | 5,399 | 5,494 | +1.12% | 1,230,400 | 2兆5596億 | +0.27% | 58.22 | 2.6 |
| 10/30 | 5,463 | 5,465 | 5,399 | 5,433 | -1.81% | 1,055,300 | 2兆5312億 | -0.82% | 57.57 | 2.57 |
| 10/27 | 5,437 | 5,537 | 5,434 | 5,533 | +0.47% | 970,600 | 2兆5778億 | +1.02% | 58.63 | 2.61 |
| 10/26 | 5,480 | 5,532 | 5,460 | 5,507 | +0.15% | 1,100,600 | 2兆5657億 | +0.6% | 58.35 | 2.6 |
| 10/25 | 5,520 | 5,544 | 5,493 | 5,499 | +0.35% | 969,700 | 2兆5619億 | +0.4% | 58.27 | 2.6 |
| 10/24 | 5,480 | 5,495 | 5,426 | 5,480 | -0.13% | 1,071,600 | 2兆5531億 | -0.04% | 58.07 | 2.59 |
| 10/23 | 5,447 | 5,508 | 5,437 | 5,487 | +0.79% | 941,300 | 2兆5563億 | -0.04% | 58.14 | 2.59 |
| 10/20 | 5,512 | 5,512 | 5,440 | 5,444 | -1.31% | 869,700 | 2兆5363億 | -0.91% | 57.69 | 2.57 |
| 10/19 | 5,441 | 5,554 | 5,437 | 5,516 | +1.27% | 1,281,600 | 2兆5699億 | +0.29% | 58.45 | 2.61 |
| 10/18 | 5,411 | 5,466 | 5,386 | 5,447 | +1.17% | 1,301,400 | 2兆5377億 | -1.04% | 57.72 | 2.57 |
| 10/17 | 5,321 | 5,387 | 5,321 | 5,384 | +1.26% | 840,400 | 2兆5084億 | -2.27% | 57.05 | 2.54 |
| 10/16 | 5,359 | 5,367 | 5,311 | 5,317 | -1.23% | 811,000 | 2兆4771億 | -3.61% | 56.34 | 2.51 |
| 10/13 | 5,408 | 5,412 | 5,376 | 5,383 | -0.61% | 1,442,300 | 2兆5079億 | -2.62% | 57.04 | 2.54 |
| 10/12 | 5,442 | 5,450 | 5,406 | 5,416 | -0.9% | 1,315,500 | 2兆5233億 | -2.22% | 57.39 | 2.56 |
| 10/11 | 5,508 | 5,519 | 5,443 | 5,465 | -0.78% | 1,164,200 | 2兆5461億 | -1.51% | 57.91 | 2.58 |
| 10/10 | 5,459 | 5,533 | 5,431 | 5,508 | +0.05% | 1,739,100 | 2兆5661億 | -0.94% | 58.36 | 2.6 |
| 10/06 | 5,524 | 5,544 | 5,498 | 5,505 | -0.29% | 1,280,100 | 2兆5647億 | -1.1% | 58.33 | 2.6 |
| 10/05 | 5,453 | 5,532 | 5,404 | 5,521 | +1.25% | 1,487,000 | 2兆5722億 | -0.92% | 58.5 | 2.61 |
| 10/04 | 5,396 | 5,483 | 5,358 | 5,453 | +0.42% | 1,656,600 | 2兆5405億 | -2.19% | 57.78 | 2.58 |
| 10/03 | 5,558 | 5,558 | 5,410 | 5,430 | -1.79% | 1,595,500 | 2兆5298億 | -2.71% | 57.54 | 2.57 |
| 10/02 | 5,590 | 5,621 | 5,520 | 5,529 | -0.4% | 1,594,100 | 2兆5759億 | -1.04% | 58.59 | 2.61 |
| 09/29 | 5,581 | 5,586 | 5,510 | 5,551 | -0.7% | 1,969,700 | 2兆5862億 | -0.63% | 58.82 | 2.59 |
| 09/28 | 5,570 | 5,612 | 5,533 | 5,590 | -0.34% | 1,936,900 | 2兆6043億 | +0.04% | 59.23 | 2.61 |
| 09/27 | 5,470 | 5,626 | 5,454 | 5,609 | +2.54% | 2,536,800 | 2兆6132億 | +0.36% | 59.44 | 2.62 |
| 09/26 | 5,460 | 5,505 | 5,423 | 5,470 | +0.16% | 1,171,700 | 2兆5484億 | -2.13% | 57.96 | 2.56 |
| 09/25 | 5,400 | 5,494 | 5,394 | 5,461 | +0.96% | 1,220,600 | 2兆5442億 | -2.43% | 57.87 | 2.55 |
| 09/22 | 5,424 | 5,443 | 5,404 | 5,409 | -0.95% | 1,231,500 | 2兆5200億 | -3.5% | 57.32 | 2.53 |
| 09/21 | 5,553 | 5,553 | 5,445 | 5,461 | -2.19% | 1,494,500 | 2兆5442億 | -2.78% | 57.87 | 2.55 |
| 09/20 | 5,590 | 5,615 | 5,543 | 5,583 | -0.71% | 1,283,900 | 2兆6011億 | -0.82% | 59.16 | 2.61 |
| 09/19 | 5,645 | 5,645 | 5,595 | 5,623 | -0.5% | 1,235,700 | 2兆6197億 | -0.23% | 59.58 | 2.63 |
| 09/15 | 5,635 | 5,678 | 5,601 | 5,651 | +0.27% | 1,934,800 | 2兆6328億 | +0.14% | 59.88 | 2.64 |
| 09/14 | 5,611 | 5,666 | 5,597 | 5,636 | +0.91% | 1,518,100 | 2兆6258億 | -0.18% | 59.72 | 2.63 |
| 09/13 | 5,632 | 5,634 | 5,578 | 5,585 | -0.71% | 1,148,900 | 2兆6020億 | -1.1% | 59.18 | 2.61 |
| 09/12 | 5,551 | 5,634 | 5,546 | 5,625 | +1.26% | 942,500 | 2兆6206億 | -0.5% | 59.6 | 2.63 |
| 09/11 | 5,580 | 5,592 | 5,516 | 5,555 | -0.05% | 825,800 | 2兆5880億 | -1.75% | 58.86 | 2.6 |
| 09/08 | 5,608 | 5,621 | 5,540 | 5,558 | -1.31% | 1,710,700 | 2兆5894億 | -1.7% | 58.89 | 2.6 |
| 09/07 | 5,635 | 5,664 | 5,618 | 5,632 | -0.32% | 1,190,200 | 2兆6239億 | -0.18% | 59.68 | 2.63 |
| 09/06 | 5,700 | 5,700 | 5,616 | 5,650 | -0.44% | 1,267,800 | 2兆6323億 | +0.34% | 59.87 | 2.64 |
| 09/05 | 5,717 | 5,724 | 5,651 | 5,675 | -0.75% | 1,375,300 | 2兆6439億 | +0.94% | 60.13 | 2.65 |
| 09/04 | 5,700 | 5,736 | 5,671 | 5,718 | +0.78% | 1,206,400 | 2兆6640億 | +1.91% | 60.59 | 2.67 |
| 09/01 | 5,639 | 5,689 | 5,634 | 5,674 | +0.62% | 1,169,800 | 2兆6435億 | +1.41% | 60.12 | 2.65 |
| 08/31 | 5,602 | 5,664 | 5,588 | 5,639 | +0.37% | 1,791,300 | 2兆6272億 | +1% | 59.75 | 2.64 |
| 08/30 | 5,630 | 5,664 | 5,607 | 5,618 | +0.27% | 1,046,900 | 2兆6174億 | +0.9% | 59.53 | 2.63 |
| 08/29 | 5,579 | 5,620 | 5,568 | 5,603 | +0.76% | 869,700 | 2兆6104億 | +0.92% | 59.37 | 2.62 |
| 08/28 | 5,549 | 5,574 | 5,498 | 5,561 | +0.72% | 1,439,000 | 2兆5908億 | +0.42% | 58.93 | 2.6 |
| 08/25 | 5,534 | 5,565 | 5,505 | 5,521 | -1.13% | 1,459,800 | 2兆5722億 | -0.04% | 58.5 | 2.58 |
| 08/24 | 5,586 | 5,603 | 5,542 | 5,584 | -0.5% | 1,148,100 | 2兆6015億 | +1.36% | 59.17 | 2.61 |
| 08/23 | 5,624 | 5,660 | 5,597 | 5,612 | +0.05% | 1,252,400 | 2兆6146億 | +2.17% | 59.47 | 2.62 |
| 08/22 | 5,655 | 5,665 | 5,599 | 5,609 | -1.09% | 1,392,900 | 2兆6132億 | +2.43% | 59.44 | 2.62 |
| 08/21 | 5,681 | 5,698 | 5,655 | 5,671 | -0.18% | 1,428,200 | 2兆6421億 | +3.79% | 60.09 | 2.65 |
| 08/18 | 5,631 | 5,704 | 5,610 | 5,681 | -0.12% | 1,451,200 | 2兆6467億 | +4.22% | 60.2 | 2.66 |
| 08/17 | 5,775 | 5,790 | 5,672 | 5,688 | -1.39% | 1,905,500 | 2兆6500億 | +4.58% | 60.27 | 2.66 |
| 08/16 | 5,756 | 5,784 | 5,733 | 5,768 | +0.3% | 1,247,100 | 2兆6873億 | +6.28% | 61.12 | 2.7 |
| 08/15 | 5,770 | 5,785 | 5,725 | 5,751 | -0.93% | 1,391,500 | 2兆6793億 | +6.28% | 60.94 | 2.69 |
| 08/14 | 5,765 | 5,828 | 5,756 | 5,805 | +1.33% | 2,290,700 | 2兆7045億 | +7.6% | 61.51 | 2.71 |
| 08/10 | 5,645 | 5,744 | 5,633 | 5,729 | +1.11% | 1,772,400 | 2兆6691億 | +6.55% | 60.71 | 2.68 |
| 08/09 | 5,725 | 5,730 | 5,614 | 5,666 | -1.05% | 2,008,500 | 2兆6397億 | +5.65% | 60.04 | 2.65 |
| 08/08 | 5,682 | 5,727 | 5,636 | 5,726 | +1.24% | 2,035,600 | 2兆6677億 | +7.05% | 60.67 | 2.68 |
| 08/07 | 5,588 | 5,709 | 5,560 | 5,656 | +1.76% | 3,965,500 | 2兆6351億 | +6.06% | 59.93 | 2.64 |
| 08/04 | 5,250 | 5,560 | 5,250 | 5,558 | +5.87% | 7,713,100 | 2兆5894億 | +4.57% | 58.89 | 2.6 |
| 08/03 | 5,309 | 5,309 | 5,228 | 5,250 | -2.2% | 2,194,300 | 2兆4459億 | -1% | 55.63 | 2.45 |
| 08/02 | 5,416 | 5,416 | 5,343 | 5,368 | -0.87% | 1,851,600 | 2兆5009億 | +1.15% | 56.88 | 2.51 |
| 08/01 | 5,405 | 5,423 | 5,356 | 5,415 | +0.24% | 1,333,800 | 2兆5228億 | +2.09% | 57.38 | 2.53 |
| 07/31 | 5,378 | 5,428 | 5,360 | 5,402 | +1.33% | 1,951,300 | 2兆5167億 | +1.91% | 57.24 | 2.53 |
| 07/28 | 5,280 | 5,331 | 5,236 | 5,331 | -0.39% | 5,301,200 | 2兆4837億 | +0.6% | 56.49 | 2.49 |
| 07/27 | 5,254 | 5,363 | 5,241 | 5,352 | +1.33% | 1,746,700 | 2兆4934億 | +0.98% | 56.71 | 2.5 |
| 07/26 | 5,214 | 5,284 | 5,195 | 5,282 | +1.38% | 1,184,400 | 2兆4608億 | -0.32% | 55.97 | 2.47 |
| 07/25 | 5,208 | 5,230 | 5,190 | 5,210 | -0.61% | 1,216,100 | 2兆4273億 | -1.66% | 55.21 | 2.44 |
