PBR
2023/05/31～2023/10/23
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 |
| 10/23 | 4,170 | 4,185 | 4,085 | 4,135 | -2.25% | 343,700 | 1353億7411万 | -12.91% | 52.02 | 7.61 |
| 10/20 | 4,270 | 4,330 | 4,205 | 4,230 | -1.97% | 267,300 | 1384億8427万 | -11.62% | 53.22 | 7.78 |
| 10/19 | 4,305 | 4,380 | 4,270 | 4,315 | -2.49% | 191,800 | 1412億6705万 | -10.46% | 54.29 | 7.94 |
| 10/18 | 4,300 | 4,430 | 4,250 | 4,425 | +2.43% | 222,100 | 1448億6830万 | -8.8% | 55.67 | 8.14 |
| 10/17 | 4,320 | 4,380 | 4,245 | 4,320 | +1.65% | 373,000 | 1414億3075万 | -11.66% | 54.35 | 7.95 |
| 10/16 | 4,500 | 4,560 | 4,230 | 4,250 | -6.8% | 567,200 | 1391億3905万 | -13.85% | 53.47 | 7.82 |
| 10/13 | 4,705 | 4,760 | 4,535 | 4,560 | -3.49% | 319,900 | 1492億8801万 | -8.53% | 57.37 | 8.39 |
| 10/12 | 4,730 | 4,790 | 4,660 | 4,725 | -0.84% | 339,300 | 1546億8988万 | -6.08% | 59.45 | 8.69 |
| 10/11 | 4,985 | 5,000 | 4,750 | 4,765 | -4.12% | 248,500 | 1559億9942万 | -6.09% | 59.95 | 8.76 |
| 10/10 | 5,090 | 5,110 | 4,970 | 4,970 | -1.78% | 161,300 | 1627億1084万 | -2.8% | 62.53 | 9.14 |
| 10/06 | 5,070 | 5,080 | 4,970 | 5,060 | -0.39% | 219,900 | 1656億5731万 | -1.73% | 63.66 | 9.31 |
| 10/05 | 4,940 | 5,090 | 4,920 | 5,080 | +3.67% | 283,200 | 1663億1208万 | -1.78% | 63.91 | 9.34 |
| 10/04 | 4,800 | 4,965 | 4,780 | 4,900 | +0.41% | 281,800 | 1604億1914万 | -5.51% | 61.65 | 9.01 |
| 10/03 | 5,000 | 5,080 | 4,850 | 4,880 | -1.91% | 258,100 | 1597億6436万 | -6.3% | 61.4 | 8.98 |
| 10/02 | 5,020 | 5,120 | 4,930 | 4,975 | +3.54% | 455,100 | 1628億7453万 | -4.86% | 62.59 | 9.15 |
| 09/29 | 4,920 | 4,940 | 4,770 | 4,805 | -2.24% | 189,100 | 1573億897万 | -8.41% | 60.42 | 8.9 |
| 09/28 | 5,070 | 5,150 | 4,900 | 4,915 | -2.87% | 281,200 | 1609億1021万 | -6.68% | 61.81 | 9.1 |
| 09/27 | 5,000 | 5,240 | 4,970 | 5,060 | +2.33% | 462,200 | 1656億5731万 | -4.49% | 63.63 | 9.37 |
| 09/26 | 4,960 | 5,040 | 4,905 | 4,945 | +0.51% | 242,500 | 1618億9237万 | -7.05% | 62.19 | 9.16 |
| 09/25 | 4,880 | 4,920 | 4,795 | 4,920 | +1.44% | 157,600 | 1610億7391万 | -8.04% | 61.87 | 9.11 |
| 09/22 | 4,750 | 4,900 | 4,700 | 4,850 | +2.21% | 272,000 | 1587億8221万 | -9.6% | 60.99 | 8.98 |
| 09/21 | 4,850 | 4,855 | 4,670 | 4,745 | -2.97% | 264,900 | 1553億4465万 | -12.06% | 59.67 | 8.79 |
| 09/20 | 4,945 | 4,980 | 4,880 | 4,890 | -1.21% | 211,300 | 1600億9175万 | -10.11% | 61.49 | 9.05 |
| 09/19 | 4,965 | 4,970 | 4,855 | 4,950 | -1.79% | 280,700 | 1620億5607万 | -9.41% | 62.25 | 9.17 |
| 09/15 | 5,040 | 5,190 | 4,935 | 5,040 | -0.59% | 1,253,700 | 1650億254万 | -7.66% | 63.38 | 9.33 |
| 09/14 | 5,040 | 5,110 | 4,980 | 5,070 | +0.4% | 278,200 | 1659億8470万 | -6.97% | 63.76 | 9.39 |
| 09/13 | 5,110 | 5,120 | 4,995 | 5,050 | -1.94% | 304,500 | 1653億2993万 | -7.25% | 63.51 | 9.35 |
| 09/12 | 5,370 | 5,430 | 5,140 | 5,150 | -4.28% | 258,700 | 1686億379万 | -5.3% | 64.76 | 9.54 |
| 09/11 | 5,380 | 5,460 | 5,340 | 5,380 | -0.37% | 214,200 | 1761億3366万 | -0.98% | 67.66 | 9.96 |
| 09/08 | 5,530 | 5,610 | 5,390 | 5,400 | -2.35% | 312,700 | 1767億8844万 | -0.33% | 67.91 | 10 |
| 09/07 | 5,620 | 5,620 | 5,510 | 5,530 | -3.32% | 245,800 | 1810億4445万 | +2.43% | 69.54 | 10.24 |
| 09/06 | 5,770 | 5,810 | 5,710 | 5,720 | -1.21% | 135,800 | 1872億6479万 | +6.32% | 71.93 | 10.59 |
| 09/05 | 5,800 | 5,850 | 5,710 | 5,790 | +0.7% | 232,200 | 1895億5649万 | +8% | 72.81 | 10.72 |
| 09/04 | 5,810 | 5,860 | 5,730 | 5,750 | -1.88% | 188,000 | 1882億4695万 | +7.84% | 72.31 | 10.65 |
| 09/01 | 5,620 | 5,890 | 5,620 | 5,860 | +3.72% | 311,100 | 1918億4819万 | +10.52% | 73.69 | 10.85 |
| 08/31 | 5,500 | 5,660 | 5,410 | 5,650 | +4.05% | 353,900 | 1849億7309万 | +7.23% | 71.05 | 10.46 |
| 08/30 | 5,530 | 5,580 | 5,390 | 5,430 | -0.37% | 194,100 | 1777億7059万 | +3.65% | 68.28 | 10.05 |
| 08/29 | 5,430 | 5,530 | 5,410 | 5,450 | +0.74% | 174,000 | 1784億2537万 | +4.49% | 68.54 | 10.09 |
| 08/28 | 5,390 | 5,420 | 5,300 | 5,410 | +0.37% | 141,300 | 1771億1582万 | +4% | 68.03 | 10.02 |
| 08/25 | 5,240 | 5,420 | 5,190 | 5,390 | +0.94% | 264,700 | 1764億6105万 | +3.83% | 67.78 | 9.98 |
| 08/24 | 5,680 | 5,720 | 5,310 | 5,340 | -5.99% | 389,100 | 1748億2412万 | +3.01% | 67.15 | 9.89 |
| 08/23 | 5,570 | 5,700 | 5,570 | 5,680 | +1.43% | 229,300 | 1859億5524万 | +9.67% | 71.43 | 10.52 |
| 08/22 | 5,700 | 5,730 | 5,570 | 5,600 | -1.75% | 279,500 | 1833億3616万 | +8.61% | 70.42 | 10.37 |
| 08/21 | 5,290 | 5,740 | 5,280 | 5,700 | +7.34% | 459,800 | 1866億1002万 | +10.94% | 71.68 | 10.55 |
| 08/18 | 5,420 | 5,420 | 5,200 | 5,310 | -5.52% | 456,300 | 1738億4196万 | +3.77% | 66.78 | 9.83 |
| 08/17 | 5,800 | 5,890 | 5,490 | 5,620 | -3.93% | 685,300 | 1839億9093万 | +10.05% | 70.67 | 10.41 |
| 08/16 | 5,540 | 6,040 | 5,540 | 5,850 | +6.56% | 1,773,400 | 1915億2081万 | +14.93% | 73.57 | 10.83 |
| 08/15 | 5,490 | 5,490 | 5,440 | 5,490 | +14.61% | 457,900 | 1797億3491万 | +8.46% | 69.04 | 10.17 |
| 08/14 | 4,885 | 4,900 | 4,760 | 4,790 | -0.83% | 327,500 | 1568億1789万 | -5.17% | 60.24 | 8.87 |
| 08/10 | 4,980 | 4,980 | 4,785 | 4,830 | -2.62% | 343,800 | 1581億2743万 | -4.66% | 60.74 | 8.94 |
| 08/09 | 4,880 | 5,000 | 4,880 | 4,960 | +1.85% | 127,800 | 1623億8345万 | -2.57% | 62.37 | 9.18 |
| 08/08 | 5,050 | 5,050 | 4,870 | 4,870 | -2.99% | 130,400 | 1594億3698万 | -4.73% | 61.24 | 9.02 |
| 08/07 | 4,960 | 5,030 | 4,905 | 5,020 | 0% | 111,600 | 1643億4777万 | -2.26% | 63.13 | 9.3 |
| 08/04 | 4,870 | 5,040 | 4,865 | 5,020 | +2.14% | 123,700 | 1643億4777万 | -2.51% | 63.13 | 9.3 |
| 08/03 | 4,970 | 5,020 | 4,890 | 4,915 | -2.67% | 158,000 | 1609億1021万 | -4.8% | 61.81 | 9.1 |
| 08/02 | 5,140 | 5,190 | 5,030 | 5,050 | -3.63% | 216,200 | 1653億2993万 | -2.43% | 63.51 | 9.35 |
| 08/01 | 5,050 | 5,260 | 5,040 | 5,240 | +3.35% | 170,300 | 1715億5026万 | +1.16% | 65.89 | 9.7 |
| 07/31 | 5,090 | 5,160 | 5,040 | 5,070 | +1.2% | 214,000 | 1659億8470万 | -2.1% | 63.76 | 9.39 |
| 07/28 | 4,915 | 5,030 | 4,895 | 5,010 | -0.4% | 163,700 | 1640億2038万 | -3.43% | 63 | 9.28 |
| 07/27 | 4,855 | 5,040 | 4,835 | 5,030 | +2.55% | 149,100 | 1646億7515万 | -3.33% | 63.25 | 9.31 |
| 07/26 | 4,815 | 4,905 | 4,810 | 4,905 | +1.34% | 224,800 | 1605億8283万 | -6.03% | 61.68 | 9.08 |
| 07/25 | 5,060 | 5,060 | 4,790 | 4,840 | -5.1% | 320,000 | 1584億5482万 | -7.74% | 60.86 | 8.96 |
| 07/24 | 5,190 | 5,190 | 5,040 | 5,100 | -0.97% | 171,300 | 1669億6686万 | -3.34% | 64.13 | 9.44 |
| 07/21 | 5,160 | 5,210 | 5,110 | 5,150 | -1.15% | 112,300 | 1686億379万 | -2.79% | 64.76 | 9.54 |
| 07/20 | 5,220 | 5,230 | 5,160 | 5,210 | -0.19% | 121,100 | 1705億6810万 | -1.88% | 65.52 | 9.65 |
| 07/19 | 5,180 | 5,230 | 5,150 | 5,220 | +2.55% | 153,000 | 1708億9549万 | -1.92% | 65.64 | 9.67 |
| 07/18 | 5,170 | 5,170 | 5,050 | 5,090 | -1.17% | 179,400 | 1666億3947万 | -4.41% | 64.01 | 9.42 |
| 07/14 | 5,200 | 5,220 | 5,100 | 5,150 | -0.77% | 161,300 | 1686億379万 | -3.36% | 64.76 | 9.54 |
| 07/13 | 5,050 | 5,190 | 4,995 | 5,190 | +2.77% | 198,500 | 1699億1333万 | -2.54% | 65.27 | 9.61 |
| 07/12 | 5,200 | 5,200 | 5,030 | 5,050 | -2.88% | 175,700 | 1653億2993万 | -5.13% | 63.51 | 9.35 |
| 07/11 | 5,230 | 5,260 | 5,170 | 5,200 | +0.78% | 115,000 | 1702億4072万 | -2.42% | 65.39 | 9.63 |
| 07/10 | 5,200 | 5,270 | 5,110 | 5,160 | -0.96% | 194,900 | 1689億3117万 | -3.17% | 64.89 | 9.55 |
| 07/07 | 5,070 | 5,230 | 5,050 | 5,210 | +0.77% | 253,200 | 1705億6810万 | -2.23% | 65.52 | 9.65 |
| 07/06 | 5,350 | 5,390 | 5,160 | 5,170 | -4.96% | 223,800 | 1692億5856万 | -2.93% | 65.01 | 9.57 |
| 07/05 | 5,440 | 5,480 | 5,360 | 5,440 | -0.91% | 147,800 | 1780億9798万 | +2.39% | 68.41 | 10.07 |
| 07/04 | 5,480 | 5,620 | 5,420 | 5,490 | +0.18% | 236,200 | 1797億3491万 | +3.78% | 69.04 | 10.17 |
| 07/03 | 5,400 | 5,500 | 5,400 | 5,480 | +2.62% | 176,700 | 1794億752万 | +4.14% | 68.91 | 10.15 |
| 06/30 | 5,290 | 5,370 | 5,260 | 5,340 | -0.56% | 193,800 | 1748億2412万 | +2.12% | 67.15 | 10.06 |
| 06/29 | 5,290 | 5,380 | 5,270 | 5,370 | +2.68% | 174,200 | 1758億628万 | +3.25% | 67.4 | 10.1 |
| 06/28 | 5,200 | 5,240 | 5,130 | 5,230 | +1.36% | 142,700 | 1712億2287万 | +1.06% | 65.65 | 9.84 |
| 06/27 | 5,140 | 5,180 | 5,070 | 5,160 | -0.77% | 207,400 | 1689億3117万 | +0.06% | 64.77 | 9.71 |
| 06/26 | 5,270 | 5,320 | 5,160 | 5,200 | -2.07% | 203,100 | 1702億4072万 | +1.19% | 65.27 | 9.78 |
| 06/23 | 5,400 | 5,470 | 5,230 | 5,310 | -1.3% | 222,800 | 1738億4196万 | +3.73% | 66.65 | 9.99 |
| 06/22 | 5,370 | 5,480 | 5,330 | 5,380 | -1.28% | 196,800 | 1761億3366万 | +5.61% | 67.53 | 10.12 |
| 06/21 | 5,550 | 5,680 | 5,400 | 5,450 | -2.15% | 302,800 | 1784億2537万 | +7.56% | 68.41 | 10.25 |
| 06/20 | 5,480 | 5,580 | 5,400 | 5,570 | -0.18% | 243,800 | 1823億5400万 | +10.52% | 69.91 | 10.48 |
| 06/19 | 5,700 | 5,710 | 5,550 | 5,580 | -1.06% | 217,300 | 1826億8138万 | +11.87% | 70.04 | 10.5 |
| 06/16 | 5,490 | 5,650 | 5,470 | 5,640 | +3.3% | 386,100 | 1846億4570万 | +14.68% | 70.79 | 10.61 |
| 06/15 | 5,490 | 5,550 | 5,440 | 5,460 | -0.91% | 209,600 | 1787億5275万 | +12.74% | 68.53 | 10.27 |
| 06/14 | 5,340 | 5,530 | 5,320 | 5,510 | +3.96% | 368,500 | 1803億8968万 | +15.39% | 69.16 | 10.36 |
| 06/13 | 5,250 | 5,360 | 5,220 | 5,300 | +2.32% | 296,800 | 1735億1458万 | +12.72% | 66.53 | 9.97 |
| 06/12 | 5,050 | 5,250 | 5,040 | 5,180 | +2.57% | 253,500 | 1695億8594万 | +11.73% | 65.02 | 9.74 |
| 06/09 | 5,150 | 5,160 | 5,050 | 5,050 | -1.75% | 249,100 | 1653億2993万 | +10.48% | 63.39 | 9.5 |
| 06/08 | 5,150 | 5,240 | 5,090 | 5,140 | -1.34% | 260,400 | 1682億7640万 | +13.97% | 64.52 | 9.67 |
| 06/07 | 5,200 | 5,270 | 5,130 | 5,210 | +0.19% | 244,200 | 1705億6810万 | +17.24% | 65.4 | 9.8 |
| 06/06 | 5,180 | 5,220 | 5,090 | 5,200 | +0.97% | 274,500 | 1702億4072万 | +18.8% | 65.27 | 9.78 |
| 06/05 | 5,190 | 5,210 | 5,060 | 5,150 | +0.39% | 315,800 | 1686億379万 | +19.52% | 64.64 | 9.69 |
| 06/02 | 4,900 | 5,130 | 4,895 | 5,130 | +5.77% | 531,300 | 1679億4901万 | +20.93% | 64.39 | 9.65 |
| 06/01 | 4,895 | 4,900 | 4,775 | 4,850 | -0.31% | 206,200 | 1587億8221万 | +16.11% | 60.88 | 9.12 |
| 05/31 | 4,810 | 4,920 | 4,775 | 4,865 | +1.57% | 526,300 | 1592億7328万 | +17.91% | 61.07 | 9.15 |
