PBR
2023/08/02～2023/12/26
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 |
| 12/26 | 4,890 | 4,908 | 4,839 | 4,875 | -0.43% | 195,300 | 3424億7598万 | -4.95% | 12.63 | 1.53 |
| 12/25 | 4,930 | 4,941 | 4,883 | 4,896 | -0.2% | 115,900 | 3439億5126万 | -4.91% | 12.68 | 1.53 |
| 12/22 | 4,899 | 4,959 | 4,892 | 4,906 | +1.24% | 176,000 | 3446億5378万 | -5.09% | 12.71 | 1.54 |
| 12/21 | 4,899 | 4,910 | 4,837 | 4,846 | -2.12% | 202,600 | 3404億3869万 | -6.48% | 12.55 | 1.52 |
| 12/20 | 4,981 | 5,028 | 4,950 | 4,951 | -0.4% | 225,500 | 3478億1509万 | -4.95% | 12.83 | 1.55 |
| 12/19 | 4,937 | 4,976 | 4,888 | 4,971 | +0.93% | 289,200 | 3492億2012万 | -4.97% | 12.88 | 1.56 |
| 12/18 | 4,798 | 4,933 | 4,763 | 4,925 | +1.17% | 383,900 | 3459億8855万 | -6.37% | 12.76 | 1.54 |
| 12/15 | 4,975 | 5,018 | 4,825 | 4,868 | -3.3% | 724,000 | 3419億8422万 | -8.01% | 12.61 | 1.52 |
| 12/14 | 5,098 | 5,118 | 4,963 | 5,034 | -0.65% | 352,000 | 3536億4597万 | -5.59% | 13.04 | 1.58 |
| 12/13 | 5,058 | 5,090 | 5,001 | 5,067 | -0.57% | 452,900 | 3559億6426万 | -5.57% | 13.13 | 1.59 |
| 12/12 | 5,120 | 5,186 | 5,085 | 5,096 | +0.75% | 365,500 | 3580億156万 | -5.51% | 13.2 | 1.6 |
| 12/11 | 5,008 | 5,075 | 4,995 | 5,058 | +0.96% | 441,700 | 3553億3200万 | -6.7% | 13.1 | 1.58 |
| 12/08 | 5,080 | 5,089 | 4,992 | 5,010 | -2.07% | 484,700 | 3519億5993万 | -8.17% | 12.98 | 1.57 |
| 12/07 | 5,222 | 5,222 | 5,108 | 5,116 | -2.37% | 349,700 | 3594億659万 | -6.9% | 13.25 | 1.6 |
| 12/06 | 5,241 | 5,245 | 5,164 | 5,240 | +0.38% | 345,000 | 3681億1777万 | -5.31% | 13.57 | 1.64 |
| 12/05 | 5,239 | 5,270 | 5,203 | 5,220 | -0.57% | 314,400 | 3667億1274万 | -5.73% | 13.52 | 1.64 |
| 12/04 | 5,250 | 5,268 | 5,204 | 5,250 | -1.09% | 215,300 | 3688億2029万 | -5.39% | 13.6 | 1.64 |
| 12/01 | 5,390 | 5,394 | 5,285 | 5,308 | -0.43% | 212,400 | 3728億9487万 | -4.46% | 13.75 | 1.66 |
| 11/30 | 5,250 | 5,338 | 5,238 | 5,331 | +1.02% | 408,200 | 3745億1066万 | -4.17% | 13.81 | 1.67 |
| 11/29 | 5,313 | 5,345 | 5,255 | 5,277 | -1.2% | 292,000 | 3707億1708万 | -5.31% | 13.67 | 1.65 |
| 11/28 | 5,325 | 5,377 | 5,277 | 5,341 | +0.17% | 424,200 | 3752億1317万 | -4.37% | 13.84 | 1.67 |
| 11/27 | 5,390 | 5,410 | 5,296 | 5,332 | -1.46% | 394,200 | 3745億8091万 | -4.65% | 13.81 | 1.67 |
| 11/24 | 5,490 | 5,490 | 5,396 | 5,411 | -0.82% | 254,500 | 3801億3077万 | -3.41% | 14.02 | 1.7 |
| 11/22 | 5,443 | 5,482 | 5,412 | 5,456 | +0.22% | 280,900 | 3832億9209万 | -2.81% | 14.13 | 1.71 |
| 11/21 | 5,398 | 5,449 | 5,278 | 5,444 | +1.43% | 378,100 | 3824億4907万 | -3.27% | 14.1 | 1.71 |
| 11/20 | 5,370 | 5,404 | 5,327 | 5,367 | -0.78% | 463,600 | 3770億3971万 | -4.84% | 13.9 | 1.68 |
| 11/17 | 5,224 | 5,409 | 5,195 | 5,409 | +3.8% | 677,700 | 3799億9027万 | -4.49% | 14.01 | 1.69 |
| 11/16 | 5,500 | 5,508 | 5,209 | 5,211 | -5.99% | 899,700 | 3660億8048万 | -8.45% | 13.5 | 1.63 |
| 11/15 | 5,550 | 5,567 | 5,405 | 5,543 | +1.15% | 634,000 | 3894億397万 | -3.16% | 14.36 | 1.74 |
| 11/14 | 5,498 | 5,515 | 5,388 | 5,480 | -3.81% | 939,400 | 3849億7813万 | -4.6% | 14.2 | 1.72 |
| 11/13 | 5,700 | 5,816 | 5,677 | 5,697 | -0.68% | 260,000 | 4002億2270万 | -1.18% | 14.76 | 1.78 |
| 11/10 | 5,786 | 5,830 | 5,717 | 5,736 | -2.3% | 328,000 | 4029億6251万 | -0.68% | 14.86 | 1.8 |
| 11/09 | 5,914 | 5,954 | 5,794 | 5,871 | -0.2% | 289,000 | 4124億4646万 | +1.49% | 15.21 | 1.84 |
| 11/08 | 5,786 | 5,949 | 5,777 | 5,883 | +2.47% | 331,200 | 4132億8948万 | +1.5% | 15.24 | 1.84 |
| 11/07 | 5,839 | 5,885 | 5,741 | 5,741 | -0.95% | 206,500 | 4033億1376万 | -1.19% | 14.87 | 1.8 |
| 11/06 | 5,980 | 5,995 | 5,770 | 5,796 | -2.26% | 358,600 | 4071億7760万 | -0.65% | 15.01 | 1.82 |
| 11/02 | 6,017 | 6,023 | 5,841 | 5,930 | -0.92% | 403,500 | 4165億9130万 | +1.25% | 15.36 | 1.86 |
| 11/01 | 6,091 | 6,102 | 5,928 | 5,985 | -1.79% | 662,600 | 4204億5513万 | +1.79% | 15.5 | 1.87 |
| 10/31 | 6,222 | 6,241 | 6,004 | 6,094 | +14.51% | 1,266,900 | 4281億1254万 | +3.34% | 15.79 | 1.91 |
| 10/30 | 5,467 | 5,503 | 5,322 | 5,322 | -3.25% | 1,025,000 | 3738億7839万 | -9.95% | 13.79 | 1.67 |
| 10/27 | 5,424 | 5,507 | 5,375 | 5,501 | +1.42% | 194,600 | 3864億5341万 | -7.55% | 14.25 | 1.72 |
| 10/26 | 5,497 | 5,497 | 5,372 | 5,424 | -1.24% | 358,700 | 3810億4404万 | -9.36% | 14.05 | 1.7 |
| 10/25 | 5,576 | 5,594 | 5,473 | 5,492 | -1.68% | 257,200 | 3858億2115万 | -8.89% | 14.23 | 1.72 |
| 10/24 | 5,583 | 5,616 | 5,447 | 5,586 | +0.05% | 237,900 | 3924億2478万 | -8.03% | 14.47 | 1.75 |
| 10/23 | 5,510 | 5,600 | 5,510 | 5,583 | +1.32% | 232,800 | 3922億1403万 | -8.71% | 14.46 | 1.75 |
| 10/20 | 5,527 | 5,555 | 5,470 | 5,510 | -1.36% | 283,500 | 3870億8567万 | -10.51% | 14.27 | 1.73 |
| 10/19 | 5,650 | 5,717 | 5,586 | 5,586 | -2.24% | 206,900 | 3924億2478万 | -9.92% | 14.47 | 1.75 |
| 10/18 | 5,760 | 5,769 | 5,628 | 5,714 | -1.35% | 256,000 | 4014億1697万 | -8.47% | 14.8 | 1.79 |
| 10/17 | 5,797 | 5,813 | 5,725 | 5,792 | +0.85% | 214,800 | 4068億9659万 | -7.67% | 15 | 1.81 |
| 10/16 | 5,917 | 5,920 | 5,738 | 5,743 | -3.24% | 263,700 | 4034億5427万 | -8.9% | 14.88 | 1.8 |
| 10/13 | 6,060 | 6,082 | 5,901 | 5,935 | -3.57% | 362,600 | 4169億4255万 | -6.37% | 15.37 | 1.86 |
| 10/12 | 6,002 | 6,164 | 5,991 | 6,155 | +2.69% | 240,700 | 4323億9788万 | -3.22% | 15.94 | 1.93 |
| 10/11 | 6,045 | 6,055 | 5,940 | 5,994 | -0.75% | 205,000 | 4210億8739万 | -5.86% | 15.53 | 1.88 |
| 10/10 | 6,008 | 6,070 | 5,967 | 6,039 | +0.52% | 274,700 | 4242億4871万 | -5.42% | 15.64 | 1.89 |
| 10/06 | 5,993 | 6,073 | 5,974 | 6,008 | +1.04% | 255,600 | 4220億7091万 | -6.15% | 15.56 | 1.88 |
| 10/05 | 5,968 | 5,981 | 5,868 | 5,946 | -0.85% | 388,300 | 4177億1532万 | -7.34% | 15.4 | 1.86 |
| 10/04 | 6,051 | 6,057 | 5,976 | 5,997 | -2.33% | 286,000 | 4212億9814万 | -6.73% | 15.54 | 1.88 |
| 10/03 | 6,255 | 6,275 | 6,127 | 6,140 | -1.67% | 204,000 | 4313億4411万 | -4.66% | 15.91 | 1.92 |
| 10/02 | 6,333 | 6,406 | 6,229 | 6,244 | -1.34% | 232,500 | 4386億5026万 | -3.12% | 16.18 | 1.96 |
| 09/29 | 6,367 | 6,390 | 6,288 | 6,329 | -0.6% | 288,900 | 4446億2164万 | -1.78% | 16.4 | 2.02 |
| 09/28 | 6,422 | 6,452 | 6,311 | 6,367 | -2.26% | 331,300 | 4472億9119万 | -1.1% | 16.49 | 2.03 |
| 09/27 | 6,400 | 6,514 | 6,342 | 6,514 | +1.73% | 255,100 | 4576億1816万 | +1.31% | 16.87 | 2.07 |
| 09/26 | 6,414 | 6,468 | 6,378 | 6,403 | -0.23% | 248,000 | 4498億2025万 | -0.25% | 16.59 | 2.04 |
| 09/25 | 6,362 | 6,439 | 6,350 | 6,418 | +1.31% | 216,200 | 4508億7402万 | +0.2% | 16.63 | 2.04 |
| 09/22 | 6,295 | 6,381 | 6,270 | 6,335 | -0.36% | 366,500 | 4450億4315万 | -0.72% | 16.41 | 2.02 |
| 09/21 | 6,480 | 6,480 | 6,344 | 6,358 | -2.23% | 292,800 | 4466億5893万 | +0.03% | 16.47 | 2.03 |
| 09/20 | 6,605 | 6,674 | 6,501 | 6,503 | -2.17% | 370,400 | 4568億4540万 | +2.65% | 16.85 | 2.07 |
| 09/19 | 6,627 | 6,750 | 6,604 | 6,647 | +0.09% | 416,800 | 4669億6161万 | +5.34% | 17.22 | 2.12 |
| 09/15 | 6,560 | 6,650 | 6,545 | 6,641 | +0.44% | 356,700 | 4665億4010万 | +5.7% | 17.2 | 2.12 |
| 09/14 | 6,630 | 6,698 | 6,585 | 6,612 | +0.17% | 304,700 | 4645億281万 | +5.69% | 17.13 | 2.11 |
| 09/13 | 6,682 | 6,682 | 6,579 | 6,601 | -0.69% | 244,000 | 4637億3004万 | +5.97% | 17.1 | 2.1 |
| 09/12 | 6,468 | 6,662 | 6,447 | 6,647 | +2.83% | 388,200 | 4669億6161万 | +7.28% | 17.22 | 2.12 |
| 09/11 | 6,537 | 6,568 | 6,415 | 6,464 | -1.3% | 331,200 | 4541億559万 | +4.94% | 16.74 | 2.06 |
| 09/08 | 6,649 | 6,784 | 6,533 | 6,549 | -1.15% | 762,500 | 4600億7696万 | +6.87% | 16.97 | 2.09 |
| 09/07 | 6,512 | 6,686 | 6,491 | 6,625 | +2.3% | 714,400 | 4654億1608万 | +8.68% | 17.16 | 2.11 |
| 09/06 | 6,430 | 6,606 | 6,374 | 6,476 | +2.31% | 871,000 | 4549億4861万 | +6.83% | 16.78 | 2.06 |
| 09/05 | 6,376 | 6,430 | 6,287 | 6,330 | -1.66% | 425,800 | 4446億9189万 | +4.87% | 16.4 | 2.02 |
| 09/04 | 6,484 | 6,484 | 6,355 | 6,437 | -0.26% | 365,900 | 4522億880万 | +7.05% | 16.67 | 2.05 |
| 09/01 | 6,376 | 6,516 | 6,356 | 6,454 | +0.86% | 597,200 | 4534億307万 | +7.84% | 16.72 | 2.06 |
| 08/31 | 6,223 | 6,406 | 6,222 | 6,399 | +2.04% | 4,589,700 | 4495億3924万 | +7.47% | 16.58 | 2.04 |
| 08/30 | 6,250 | 6,331 | 6,225 | 6,271 | +0.51% | 560,000 | 4405億4705万 | +5.8% | 16.24 | 2 |
| 08/29 | 6,251 | 6,261 | 6,147 | 6,239 | -0.24% | 592,500 | 4382億9900万 | +5.67% | 16.16 | 1.99 |
| 08/28 | 6,260 | 6,296 | 6,155 | 6,254 | +0.48% | 541,900 | 4393億5278万 | +6.29% | 16.2 | 1.99 |
| 08/25 | 6,093 | 6,244 | 6,055 | 6,224 | +0.6% | 603,800 | 4372億4523万 | +6.25% | 16.12 | 1.98 |
| 08/24 | 6,170 | 6,220 | 6,131 | 6,187 | +0.26% | 460,400 | 4346億4593万 | +6.14% | 16.03 | 1.97 |
| 08/23 | 6,204 | 6,210 | 6,053 | 6,171 | -0.77% | 557,200 | 4335億2190万 | +6.36% | 15.99 | 1.97 |
| 08/22 | 6,116 | 6,221 | 6,104 | 6,219 | +2.47% | 645,000 | 4368億9397万 | +7.69% | 16.11 | 1.98 |
| 08/21 | 5,900 | 6,088 | 5,895 | 6,069 | +4.3% | 547,200 | 4263億5625万 | +5.66% | 15.72 | 1.93 |
| 08/18 | 5,714 | 5,832 | 5,651 | 5,819 | +1.84% | 411,100 | 4087億9338万 | +1.77% | 15.07 | 1.85 |
| 08/17 | 5,796 | 5,799 | 5,663 | 5,714 | -1.94% | 372,500 | 4014億1697万 | +0.23% | 14.8 | 1.82 |
| 08/16 | 5,820 | 5,875 | 5,765 | 5,827 | -0.99% | 477,300 | 4093億5539万 | +2.44% | 15.09 | 1.86 |
| 08/15 | 5,918 | 5,977 | 5,780 | 5,885 | -1.16% | 598,700 | 4134億2998万 | +3.74% | 15.25 | 1.87 |
| 08/14 | 6,037 | 6,299 | 5,934 | 5,954 | -0.25% | 1,013,200 | 4182億7733万 | +5.29% | 15.42 | 1.9 |
| 08/10 | 5,850 | 5,970 | 5,850 | 5,969 | +0.66% | 430,000 | 4193億3110万 | +5.87% | 15.46 | 1.9 |
| 08/09 | 5,824 | 5,949 | 5,785 | 5,930 | +2.68% | 578,900 | 4165億9130万 | +5.37% | 15.36 | 1.89 |
| 08/08 | 5,752 | 5,790 | 5,732 | 5,775 | +0.36% | 312,100 | 4057億232万 | +2.79% | 14.96 | 1.84 |
| 08/07 | 5,653 | 5,754 | 5,641 | 5,754 | +1.37% | 306,000 | 4042億2703万 | +2.4% | 14.91 | 1.83 |
| 08/04 | 5,696 | 5,706 | 5,648 | 5,676 | -1.15% | 320,200 | 3987億4742万 | +0.92% | 14.7 | 1.81 |
| 08/03 | 5,774 | 5,776 | 5,679 | 5,742 | -0.76% | 365,600 | 4033億8402万 | +1.83% | 14.87 | 1.83 |
| 08/02 | 5,774 | 5,820 | 5,763 | 5,786 | -0.57% | 445,900 | 4064億7508万 | +2.39% | 14.99 | 1.84 |
