PBR
2023/04/12～2023/09/05
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 |
| 09/05 | 4,322 | 4,323 | 4,320 | 4,321 | -0.02% | 529,900 | 1兆370億 | +0.96% | 24.96 | 3.28 |
| 09/04 | 4,322 | 4,324 | 4,320 | 4,322 | +0.02% | 577,500 | 1兆372億 | +1.67% | 24.97 | 3.28 |
| 09/01 | 4,324 | 4,324 | 4,319 | 4,321 | -0.09% | 804,300 | 1兆370億 | +2.42% | 24.96 | 3.28 |
| 08/31 | 4,320 | 4,325 | 4,319 | 4,325 | +0.14% | 1,112,300 | 1兆380億 | +3.25% | 24.99 | 3.28 |
| 08/30 | 4,320 | 4,321 | 4,318 | 4,319 | 0% | 607,500 | 1兆365億 | +3.85% | 24.95 | 3.28 |
| 08/29 | 4,319 | 4,320 | 4,318 | 4,319 | +0.02% | 650,700 | 1兆365億 | +4.68% | 24.95 | 3.28 |
| 08/28 | 4,319 | 4,321 | 4,318 | 4,318 | 0% | 874,700 | 1兆363億 | +5.47% | 24.95 | 3.28 |
| 08/25 | 4,318 | 4,320 | 4,318 | 4,318 | -0.02% | 989,500 | 1兆363億 | +6.3% | 24.95 | 3.28 |
| 08/24 | 4,322 | 4,325 | 4,318 | 4,319 | +0.02% | 955,200 | 1兆365億 | +7.14% | 24.95 | 3.28 |
| 08/23 | 4,325 | 4,325 | 4,318 | 4,318 | -0.16% | 973,200 | 1兆363億 | +7.9% | 24.95 | 3.28 |
| 08/22 | 4,322 | 4,325 | 4,320 | 4,325 | +0.14% | 715,000 | 1兆380億 | +8.89% | 24.99 | 3.28 |
| 08/21 | 4,318 | 4,324 | 4,317 | 4,319 | +0.05% | 1,088,000 | 1兆365億 | +9.59% | 24.95 | 3.28 |
| 08/18 | 4,320 | 4,320 | 4,317 | 4,317 | -0.05% | 1,125,300 | 1兆360億 | +10.41% | 24.94 | 3.27 |
| 08/17 | 4,319 | 4,323 | 4,318 | 4,319 | +0.02% | 949,400 | 1兆365億 | +11.4% | 24.95 | 3.28 |
| 08/16 | 4,318 | 4,320 | 4,317 | 4,318 | +0.02% | 1,092,500 | 1兆363億 | +12.3% | 24.95 | 3.28 |
| 08/15 | 4,322 | 4,322 | 4,317 | 4,317 | -0.16% | 1,914,600 | 1兆360億 | +13.22% | 24.94 | 3.27 |
| 08/14 | 4,325 | 4,329 | 4,318 | 4,324 | -0.02% | 1,613,600 | 1兆377億 | +14.36% | 24.98 | 3.28 |
| 08/10 | 4,325 | 4,331 | 4,323 | 4,325 | 0% | 2,484,400 | 1兆380億 | +15.33% | 24.99 | 3.28 |
| 08/09 | 4,330 | 4,335 | 4,325 | 4,325 | -0.09% | 1,379,500 | 1兆380億 | +16.23% | 24.99 | 3.28 |
| 08/08 | 4,330 | 4,340 | 4,329 | 4,329 | -0.07% | 2,112,000 | 1兆389億 | +17.22% | 25.01 | 3.28 |
| 08/07 | 4,335 | 4,340 | 4,326 | 4,332 | -0.18% | 2,540,100 | 1兆396億 | +18.2% | 25.03 | 3.29 |
| 08/04 | 4,330 | 4,342 | 4,328 | 4,340 | -0.21% | 3,113,700 | 1兆416億 | +19.33% | 25.07 | 3.29 |
| 08/03 | 4,328 | 4,354 | 4,328 | 4,349 | +10.92% | 6,712,600 | 1兆437億 | +20.54% | 25.13 | 3.3 |
| 08/02 | 3,658 | 3,960 | 3,650 | 3,921 | +7.6% | 3,567,600 | 9410億4000万 | +9.59% | 22.65 | 2.97 |
| 08/01 | 3,579 | 3,644 | 3,577 | 3,644 | +1.17% | 541,500 | 8745億6000万 | +2.33% | 21.05 | 2.76 |
| 07/31 | 3,570 | 3,605 | 3,562 | 3,602 | +2.65% | 634,300 | 8644億8000万 | +1.27% | 20.81 | 2.73 |
| 07/28 | 3,514 | 3,538 | 3,460 | 3,509 | -1.57% | 596,100 | 8421億6000万 | -1.32% | 20.27 | 2.66 |
| 07/27 | 3,547 | 3,565 | 3,528 | 3,565 | -0.28% | 283,300 | 8556億 | +0.11% | 20.6 | 2.7 |
| 07/26 | 3,505 | 3,579 | 3,500 | 3,575 | +2.06% | 378,600 | 8580億 | +0.31% | 20.65 | 2.71 |
| 07/25 | 3,501 | 3,520 | 3,482 | 3,503 | -0.11% | 282,900 | 8407億2000万 | -1.71% | 20.24 | 2.66 |
| 07/24 | 3,550 | 3,553 | 3,501 | 3,507 | -0.51% | 242,100 | 8416億8000万 | -1.74% | 20.26 | 2.66 |
| 07/21 | 3,509 | 3,543 | 3,499 | 3,525 | -0.9% | 422,300 | 8460億 | -1.43% | 20.36 | 2.67 |
| 07/20 | 3,588 | 3,607 | 3,548 | 3,557 | -1.06% | 296,000 | 8536億8000万 | -0.64% | 20.55 | 2.7 |
| 07/19 | 3,589 | 3,624 | 3,582 | 3,595 | +1.13% | 377,900 | 8628億 | +0.25% | 20.77 | 2.73 |
| 07/18 | 3,540 | 3,577 | 3,525 | 3,555 | +0.2% | 290,400 | 8532億 | -0.97% | 20.54 | 2.7 |
| 07/14 | 3,555 | 3,564 | 3,518 | 3,548 | -0.06% | 208,600 | 8515億2000万 | -1.28% | 20.5 | 2.69 |
| 07/13 | 3,500 | 3,553 | 3,488 | 3,550 | +1.43% | 205,300 | 8520億 | -1.33% | 20.51 | 2.69 |
| 07/12 | 3,510 | 3,527 | 3,465 | 3,500 | -0.54% | 214,100 | 8400億 | -2.78% | 20.22 | 2.65 |
| 07/11 | 3,525 | 3,536 | 3,507 | 3,519 | +0.6% | 270,100 | 8445億6000万 | -2.41% | 20.33 | 2.67 |
| 07/10 | 3,523 | 3,531 | 3,493 | 3,498 | -0.88% | 343,600 | 8395億2000万 | -3.21% | 20.21 | 2.65 |
| 07/07 | 3,526 | 3,564 | 3,520 | 3,529 | -0.84% | 242,100 | 8469億6000万 | -2.62% | 20.39 | 2.68 |
| 07/06 | 3,575 | 3,592 | 3,550 | 3,559 | -1.06% | 386,200 | 8541億6000万 | -2.01% | 20.56 | 2.7 |
| 07/05 | 3,597 | 3,614 | 3,566 | 3,597 | -0.55% | 298,900 | 8632億8000万 | -1.1% | 20.78 | 2.73 |
| 07/04 | 3,612 | 3,637 | 3,600 | 3,617 | -0.5% | 331,000 | 8680億8000万 | -0.58% | 20.9 | 2.74 |
| 07/03 | 3,661 | 3,666 | 3,625 | 3,635 | -0.03% | 418,700 | 8724億 | -0.08% | 21 | 2.76 |
| 06/30 | 3,588 | 3,645 | 3,570 | 3,636 | +0.8% | 554,900 | 8726億4000万 | 0% | 21.01 | 2.83 |
| 06/29 | 3,618 | 3,633 | 3,599 | 3,607 | +0.5% | 355,200 | 8656億8000万 | -0.74% | 20.84 | 2.8 |
| 06/28 | 3,528 | 3,590 | 3,528 | 3,589 | +2.13% | 353,300 | 8613億6000万 | -1.16% | 20.73 | 2.79 |
| 06/27 | 3,518 | 3,535 | 3,503 | 3,514 | -0.79% | 256,100 | 8433億6000万 | -3.25% | 20.3 | 2.73 |
| 06/26 | 3,569 | 3,569 | 3,519 | 3,542 | -0.95% | 230,200 | 8500億8000万 | -2.64% | 20.46 | 2.75 |
| 06/23 | 3,638 | 3,647 | 3,568 | 3,576 | -1.35% | 284,200 | 8582億4000万 | -1.73% | 20.66 | 2.78 |
| 06/22 | 3,619 | 3,668 | 3,615 | 3,625 | -0.28% | 364,300 | 8700億 | -0.41% | 20.94 | 2.82 |
| 06/21 | 3,621 | 3,662 | 3,595 | 3,635 | +1.56% | 625,600 | 8724億 | -0.08% | 21 | 2.83 |
| 06/20 | 3,598 | 3,598 | 3,533 | 3,579 | -1.43% | 596,300 | 8589億6000万 | -1.51% | 20.68 | 2.78 |
| 06/19 | 3,674 | 3,674 | 3,621 | 3,631 | -1.06% | 493,400 | 8714億4000万 | -0.06% | 20.98 | 2.82 |
| 06/16 | 3,616 | 3,677 | 3,590 | 3,670 | +0.63% | 597,900 | 8808億 | +1.16% | 21.2 | 2.85 |
| 06/15 | 3,684 | 3,692 | 3,643 | 3,647 | -1.35% | 500,300 | 8752億8000万 | +0.66% | 21.07 | 2.83 |
| 06/14 | 3,720 | 3,721 | 3,680 | 3,697 | +0.19% | 307,300 | 8872億8000万 | +2.21% | 21.36 | 2.87 |
| 06/13 | 3,694 | 3,716 | 3,673 | 3,690 | +0.6% | 370,700 | 8856億 | +2.27% | 21.32 | 2.87 |
| 06/12 | 3,660 | 3,692 | 3,654 | 3,668 | +1.1% | 342,500 | 8803億2000万 | +1.8% | 21.19 | 2.85 |
| 06/09 | 3,614 | 3,651 | 3,597 | 3,628 | +0.3% | 586,200 | 8707億2000万 | +0.89% | 20.96 | 2.82 |
| 06/08 | 3,649 | 3,660 | 3,605 | 3,617 | -0.6% | 346,800 | 8680億8000万 | +0.75% | 20.9 | 2.81 |
| 06/07 | 3,730 | 3,730 | 3,623 | 3,639 | -2.36% | 826,800 | 8733億6000万 | +1.53% | 21.02 | 2.83 |
| 06/06 | 3,711 | 3,728 | 3,687 | 3,727 | -0.4% | 342,600 | 8944億8000万 | +4.14% | 21.53 | 2.9 |
| 06/05 | 3,760 | 3,760 | 3,707 | 3,742 | +0.46% | 478,600 | 8980億8000万 | +5.08% | 21.62 | 2.91 |
| 06/02 | 3,660 | 3,725 | 3,660 | 3,725 | +1.22% | 423,000 | 8940億 | +5.17% | 21.52 | 2.9 |
| 06/01 | 3,635 | 3,690 | 3,605 | 3,680 | +1.38% | 608,200 | 8832億 | +4.34% | 21.26 | 2.86 |
| 05/31 | 3,590 | 3,630 | 3,570 | 3,630 | +0.41% | 1,694,800 | 8712億 | +3.33% | 20.97 | 2.82 |
| 05/30 | 3,585 | 3,620 | 3,565 | 3,615 | +0.84% | 355,400 | 8676億 | +3.26% | 20.88 | 2.81 |
| 05/29 | 3,600 | 3,610 | 3,565 | 3,585 | +0.14% | 340,200 | 8604億 | +2.75% | 20.71 | 2.79 |
| 05/26 | 3,565 | 3,600 | 3,540 | 3,580 | +1.27% | 364,500 | 8592億 | +2.93% | 20.68 | 2.78 |
| 05/25 | 3,600 | 3,600 | 3,535 | 3,535 | -2.75% | 404,000 | 8484億 | +1.93% | 20.42 | 2.75 |
| 05/24 | 3,630 | 3,670 | 3,605 | 3,635 | -0.14% | 340,400 | 8724億 | +5.09% | 21 | 2.83 |
| 05/23 | 3,600 | 3,640 | 3,575 | 3,640 | +1.39% | 518,800 | 8736億 | +5.57% | 21.03 | 2.83 |
| 05/22 | 3,600 | 3,605 | 3,565 | 3,590 | 0% | 267,500 | 8616億 | +4.48% | 20.74 | 2.79 |
| 05/19 | 3,585 | 3,610 | 3,570 | 3,590 | +0.28% | 328,900 | 8616億 | +4.82% | 20.74 | 2.79 |
| 05/18 | 3,550 | 3,625 | 3,545 | 3,580 | +1.7% | 521,400 | 8592億 | +4.86% | 20.68 | 2.78 |
| 05/17 | 3,570 | 3,570 | 3,505 | 3,520 | -1.12% | 357,900 | 8448億 | +3.47% | 20.34 | 2.74 |
| 05/16 | 3,540 | 3,570 | 3,510 | 3,560 | +1.14% | 437,500 | 8544億 | +4.98% | 20.57 | 2.77 |
| 05/15 | 3,540 | 3,540 | 3,495 | 3,520 | -0.28% | 312,300 | 8448億 | +4.17% | 20.34 | 2.74 |
| 05/12 | 3,520 | 3,545 | 3,495 | 3,530 | +1.15% | 365,000 | 8472億 | +4.78% | 20.39 | 2.74 |
| 05/11 | 3,495 | 3,520 | 3,480 | 3,490 | +0.14% | 270,000 | 8376億 | +3.87% | 20.16 | 2.71 |
| 05/10 | 3,560 | 3,575 | 3,470 | 3,485 | -2.11% | 471,700 | 8364億 | +3.91% | 20.13 | 2.71 |
| 05/09 | 3,500 | 3,575 | 3,500 | 3,560 | +1.86% | 526,200 | 8544億 | +6.46% | 20.57 | 2.77 |
| 05/08 | 3,530 | 3,535 | 3,475 | 3,495 | +0.43% | 377,400 | 8388億 | +4.89% | 20.19 | 2.72 |
| 05/02 | 3,465 | 3,485 | 3,425 | 3,480 | +0.72% | 563,400 | 8352億 | +4.66% | 20.1 | 2.7 |
| 05/01 | 3,555 | 3,595 | 3,420 | 3,455 | -1.71% | 1,075,300 | 8292億 | +4.19% | 19.96 | 2.69 |
| 04/28 | 3,305 | 3,625 | 3,280 | 3,515 | +6.68% | 1,739,500 | 8436億 | +6.29% | 20.31 | 2.73 |
| 04/27 | 3,265 | 3,295 | 3,250 | 3,295 | +0.76% | 311,100 | 7908億 | 0% | 19.04 | 2.56 |
| 04/26 | 3,305 | 3,320 | 3,265 | 3,270 | -2.24% | 457,800 | 7848億 | -0.7% | 18.89 | 2.54 |
| 04/25 | 3,340 | 3,380 | 3,330 | 3,345 | +0.45% | 225,700 | 8028億 | +1.64% | 19.32 | 2.6 |
| 04/24 | 3,330 | 3,355 | 3,325 | 3,330 | +0.45% | 240,300 | 7992億 | +1.37% | 19.24 | 2.59 |
| 04/21 | 3,325 | 3,340 | 3,300 | 3,315 | 0% | 236,600 | 7956億 | +1.04% | 19.15 | 2.58 |
| 04/20 | 3,300 | 3,330 | 3,290 | 3,315 | 0% | 202,000 | 7956億 | +1.25% | 19.15 | 2.58 |
| 04/19 | 3,320 | 3,335 | 3,305 | 3,315 | -0.9% | 273,000 | 7956億 | +1.47% | 19.15 | 2.58 |
| 04/18 | 3,325 | 3,345 | 3,310 | 3,345 | +1.21% | 312,500 | 8028億 | +2.64% | 19.32 | 2.6 |
| 04/17 | 3,360 | 3,360 | 3,295 | 3,305 | -1.49% | 239,200 | 7932億 | +1.63% | 19.09 | 2.57 |
| 04/14 | 3,330 | 3,360 | 3,315 | 3,355 | +0.75% | 374,300 | 8052億 | +3.33% | 19.38 | 2.61 |
| 04/13 | 3,315 | 3,345 | 3,300 | 3,330 | +0.15% | 275,000 | 7992億 | +2.78% | 19.24 | 2.59 |
| 04/12 | 3,365 | 3,370 | 3,320 | 3,325 | +0.45% | 292,400 | 7980億 | +2.85% | 19.21 | 2.58 |
