PBR
2023/05/10～2023/09/29
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 |
| 09/29 | 798 | 816 | 795 | 806 | +2.94% | 9,584,300 | 4079億5593万 | -6.71% | 115.24 | 2.89 |
| 09/28 | 787 | 794 | 777 | 783 | -2.85% | 6,982,600 | 3963億1451万 | -9.79% | 111.95 | 2.81 |
| 09/27 | 798 | 806 | 792 | 806 | +0.75% | 5,200,800 | 4079億5593万 | -7.78% | 115.24 | 2.89 |
| 09/26 | 813 | 817 | 800 | 800 | -2.2% | 5,076,000 | 4049億1904万 | -8.78% | 114.38 | 2.87 |
| 09/25 | 801 | 821 | 798 | 818 | +1.87% | 6,598,000 | 4140億2971万 | -7.15% | 116.96 | 2.94 |
| 09/22 | 791 | 812 | 787 | 803 | +1.39% | 8,628,700 | 4064億3748万 | -9.06% | 114.81 | 2.88 |
| 09/21 | 814 | 818 | 790 | 792 | -3.18% | 10,748,300 | 4008億6097万 | -10.61% | 113.24 | 2.84 |
| 09/20 | 834 | 842 | 818 | 818 | -1.33% | 8,052,900 | 4140億2055万 | -8.19% | 116.95 | 2.94 |
| 09/19 | 839 | 842 | 820 | 829 | -2.59% | 10,673,400 | 4195億8807万 | -7.27% | 118.53 | 2.98 |
| 09/15 | 856 | 857 | 845 | 851 | -0.12% | 6,939,500 | 4307億2309万 | -5.23% | 121.67 | 3.06 |
| 09/14 | 858 | 859 | 846 | 852 | -0.7% | 6,350,800 | 4312億2923万 | -5.33% | 121.82 | 3.06 |
| 09/13 | 857 | 866 | 856 | 858 | 0% | 4,316,000 | 4342億6606万 | -4.98% | 122.67 | 3.08 |
| 09/12 | 851 | 869 | 850 | 858 | +1.42% | 7,487,700 | 4342億6606万 | -5.09% | 122.67 | 3.08 |
| 09/11 | 852 | 857 | 838 | 846 | -1.05% | 13,190,600 | 4281億9240万 | -6.73% | 120.96 | 3.04 |
| 09/08 | 900 | 902 | 852 | 855 | -6.86% | 26,553,700 | 4327億4764万 | -6.04% | 122.24 | 3.07 |
| 09/07 | 926 | 929 | 918 | 918 | -1.4% | 4,223,300 | 4646億3431万 | +0.66% | 131.25 | 3.3 |
| 09/06 | 921 | 931 | 921 | 931 | +1.42% | 6,869,400 | 4712億1410万 | +2.2% | 133.11 | 3.34 |
| 09/05 | 920 | 923 | 914 | 918 | -0.11% | 5,453,300 | 4646億3431万 | +0.88% | 131.25 | 3.3 |
| 09/04 | 920 | 922 | 913 | 919 | -1.29% | 7,564,600 | 4651億4045万 | +0.99% | 131.4 | 3.3 |
| 09/01 | 921 | 936 | 916 | 931 | +0.32% | 5,795,000 | 4712億1410万 | +2.42% | 133.11 | 3.34 |
| 08/31 | 942 | 945 | 921 | 928 | -2.11% | 11,822,300 | 4696億9569万 | +2.2% | 132.68 | 3.33 |
| 08/30 | 932 | 952 | 928 | 948 | +1.83% | 8,855,200 | 4798億1844万 | +3.83% | 135.54 | 3.4 |
| 08/29 | 905 | 932 | 902 | 931 | +3.33% | 9,359,300 | 4712億1410万 | +1.75% | 133.11 | 3.34 |
| 08/28 | 907 | 912 | 896 | 901 | 0% | 6,641,200 | 4560億2997万 | -1.96% | 128.82 | 3.24 |
| 08/25 | 897 | 909 | 893 | 901 | -1.42% | 5,261,400 | 4560億2997万 | -2.38% | 128.82 | 3.24 |
| 08/24 | 919 | 920 | 904 | 914 | -0.54% | 5,741,900 | 4626億976万 | -1.51% | 130.68 | 3.28 |
| 08/23 | 894 | 920 | 888 | 919 | +3.14% | 6,500,600 | 4651億4045万 | -1.39% | 131.4 | 3.3 |
| 08/22 | 885 | 893 | 882 | 891 | -0.22% | 5,372,700 | 4509億6860万 | -5.01% | 127.39 | 3.2 |
| 08/21 | 882 | 901 | 880 | 893 | +1.48% | 4,863,200 | 4519億4479万 | -5.5% | 127.67 | 3.21 |
| 08/18 | 871 | 882 | 869 | 880 | +0.92% | 6,751,100 | 4453億6553万 | -7.56% | 125.81 | 3.16 |
| 08/17 | 894 | 895 | 863 | 872 | -3.96% | 12,220,800 | 4413億1675万 | -9.07% | 124.67 | 3.13 |
| 08/16 | 897 | 911 | 893 | 908 | +0.44% | 6,393,500 | 4595億3625万 | -6% | 129.81 | 3.26 |
| 08/15 | 920 | 931 | 903 | 904 | -1.42% | 9,607,800 | 4575億1186万 | -6.9% | 129.24 | 3.25 |
| 08/14 | 948 | 970 | 904 | 917 | +0.55% | 20,030,100 | 4640億9113万 | -6.05% | 131.1 | 3.29 |
| 08/10 | 908 | 916 | 899 | 912 | -0.44% | 7,954,300 | 4615億6064万 | -6.84% | 130.38 | 3.27 |
| 08/09 | 902 | 917 | 899 | 916 | +2.12% | 6,825,200 | 4635億8503万 | -6.91% | 130.96 | 3.29 |
| 08/08 | 908 | 918 | 896 | 897 | -2.71% | 10,374,600 | 4539億6918万 | -9.21% | 128.24 | 3.22 |
| 08/07 | 919 | 930 | 907 | 922 | -1.28% | 11,391,500 | 4666億2161万 | -7.24% | 131.81 | 3.31 |
| 08/04 | 891 | 934 | 888 | 934 | +5.18% | 14,907,200 | 4726億9478万 | -6.51% | 133.53 | 3.35 |
| 08/03 | 889 | 896 | 877 | 888 | -1.77% | 11,245,800 | 4494億1431万 | -11.55% | 126.95 | 3.19 |
| 08/02 | 912 | 922 | 900 | 904 | -0.99% | 10,319,400 | 4575億1186万 | -10.67% | 129.24 | 3.25 |
| 08/01 | 905 | 924 | 900 | 913 | +1.67% | 10,046,500 | 4620億6674万 | -10.4% | 130.53 | 3.28 |
| 07/31 | 904 | 916 | 887 | 898 | +0.11% | 14,135,400 | 4544億7528万 | -12.56% | 128.38 | 3.22 |
| 07/28 | 910 | 924 | 884 | 897 | -2.92% | 22,683,900 | 4539億6918万 | -13.42% | 128.24 | 3.22 |
| 07/27 | 959 | 970 | 900 | 924 | -10.72% | 33,373,800 | 4676億3381万 | -11.75% | 132.1 | 3.32 |
| 07/26 | 1,008 | 1,040 | 1,006 | 1,035 | +2.37% | 5,251,400 | 5238億1060万 | -1.9% | 147.97 | 3.72 |
| 07/25 | 1,014 | 1,020 | 1,004 | 1,011 | -1.17% | 4,169,500 | 5116億6426万 | -4.35% | 144.54 | 3.63 |
| 07/24 | 1,013 | 1,023 | 1,011 | 1,023 | +1.59% | 3,737,400 | 5177億3743万 | -3.4% | 146.25 | 3.67 |
| 07/21 | 1,010 | 1,014 | 1,000 | 1,007 | -0.2% | 4,036,900 | 5096億2014万 | -5.09% | 143.96 | 3.62 |
| 07/20 | 1,020 | 1,025 | 1,007 | 1,009 | -2.13% | 6,526,600 | 5106億3229万 | -5.08% | 144.25 | 3.62 |
| 07/19 | 1,048 | 1,052 | 1,024 | 1,031 | -2% | 4,875,500 | 5217億6600万 | -3.1% | 147.39 | 3.7 |
| 07/18 | 1,069 | 1,079 | 1,046 | 1,052 | -2.5% | 3,972,700 | 5323億9363万 | -1.13% | 150.39 | 3.78 |
| 07/14 | 1,071 | 1,091 | 1,062 | 1,079 | +0.75% | 4,654,700 | 5460億5773万 | +1.41% | 154.25 | 3.87 |
| 07/13 | 1,056 | 1,071 | 1,045 | 1,071 | +1.81% | 2,931,800 | 5420億910万 | +0.85% | 153.11 | 3.85 |
| 07/12 | 1,049 | 1,053 | 1,035 | 1,052 | +1.15% | 3,271,200 | 5323億9363万 | -0.75% | 150.39 | 3.78 |
| 07/11 | 1,058 | 1,059 | 1,040 | 1,040 | -0.19% | 4,461,600 | 5263億2070万 | -1.79% | 148.68 | 3.73 |
| 07/10 | 1,015 | 1,047 | 1,008 | 1,042 | +2.76% | 5,092,100 | 5273億3285万 | -1.7% | 148.96 | 3.74 |
| 07/07 | 1,001 | 1,020 | 1,000 | 1,014 | +0.5% | 3,877,800 | 5131億6268万 | -4.34% | 144.96 | 3.64 |
| 07/06 | 1,031 | 1,035 | 1,007 | 1,009 | -2.13% | 3,634,800 | 5106億3229万 | -4.81% | 144.25 | 3.62 |
| 07/05 | 1,010 | 1,038 | 1,008 | 1,031 | +0.98% | 4,033,200 | 5217億6600万 | -2.64% | 147.39 | 3.7 |
| 07/04 | 1,038 | 1,042 | 1,020 | 1,021 | -2.11% | 4,183,300 | 5167億522万 | -3.5% | 145.96 | 3.67 |
| 07/03 | 1,063 | 1,079 | 1,043 | 1,043 | -0.48% | 3,975,400 | 5278億3893万 | -1.23% | 149.11 | 3.74 |
| 06/30 | 1,046 | 1,051 | 1,030 | 1,048 | -1.23% | 4,151,100 | 5303億6932万 | -0.57% | 149.82 | 3.79 |
| 06/29 | 1,095 | 1,097 | 1,057 | 1,061 | -2.12% | 5,206,000 | 5369億4833万 | +0.95% | 151.68 | 3.84 |
| 06/28 | 1,081 | 1,091 | 1,067 | 1,084 | +1.4% | 3,264,800 | 5485億8811万 | +3.34% | 154.97 | 3.92 |
| 06/27 | 1,112 | 1,113 | 1,056 | 1,069 | -4.13% | 4,939,600 | 5409億9695万 | +2.1% | 152.82 | 3.87 |
| 06/26 | 1,128 | 1,134 | 1,110 | 1,115 | -1.59% | 2,919,300 | 5642億7652万 | +6.39% | 159.4 | 4.03 |
| 06/23 | 1,167 | 1,175 | 1,119 | 1,133 | -2.75% | 5,372,900 | 5733億8592万 | +8.21% | 161.97 | 4.1 |
| 06/22 | 1,141 | 1,174 | 1,136 | 1,165 | +2.55% | 7,965,600 | 5895億8040万 | +11.38% | 166.55 | 4.22 |
| 06/21 | 1,099 | 1,150 | 1,094 | 1,136 | +4.32% | 8,591,900 | 5748億9960万 | +8.71% | 162.4 | 4.11 |
| 06/20 | 1,064 | 1,090 | 1,057 | 1,089 | +2.83% | 4,391,800 | 5511億1415万 | +4.11% | 155.68 | 3.94 |
| 06/19 | 1,076 | 1,076 | 1,050 | 1,059 | -0.56% | 2,750,300 | 5359億3194万 | +0.95% | 151.39 | 3.83 |
| 06/16 | 1,046 | 1,067 | 1,044 | 1,065 | +1.72% | 3,698,500 | 5389億6838万 | +1.14% | 152.25 | 3.85 |
| 06/15 | 1,049 | 1,053 | 1,044 | 1,047 | 0% | 2,163,600 | 5298億5905万 | -0.95% | 149.68 | 3.79 |
| 06/14 | 1,045 | 1,058 | 1,037 | 1,047 | +1.36% | 3,455,900 | 5298億5905万 | -1.32% | 149.68 | 3.79 |
| 06/13 | 1,057 | 1,057 | 1,031 | 1,033 | -1.24% | 2,880,000 | 5227億7402万 | -2.91% | 147.68 | 3.74 |
| 06/12 | 1,039 | 1,057 | 1,038 | 1,046 | +1.65% | 2,600,100 | 5293億5298万 | -2.15% | 149.53 | 3.78 |
| 06/09 | 1,035 | 1,036 | 1,021 | 1,029 | +0.88% | 3,124,700 | 5207億4973万 | -4.01% | 147.1 | 3.72 |
| 06/08 | 1,030 | 1,039 | 1,014 | 1,020 | -1.64% | 3,071,100 | 5161億9507万 | -5.29% | 145.82 | 3.69 |
| 06/07 | 1,050 | 1,060 | 1,032 | 1,037 | -1.24% | 4,750,900 | 5247億9832万 | -4.25% | 148.25 | 3.75 |
| 06/06 | 1,043 | 1,058 | 1,039 | 1,050 | +0.57% | 3,699,700 | 5313億7728万 | -3.58% | 150.11 | 3.8 |
| 06/05 | 1,039 | 1,046 | 1,020 | 1,044 | +1.56% | 5,204,200 | 5283億4083万 | -4.48% | 149.25 | 3.78 |
| 06/02 | 982 | 1,030 | 978 | 1,028 | +4.47% | 6,437,100 | 5202億4366万 | -6.46% | 146.96 | 3.72 |
| 06/01 | 985 | 992 | 977 | 984 | -0.4% | 3,173,700 | 4979億7642万 | -10.95% | 140.67 | 3.56 |
| 05/31 | 973 | 1,003 | 970 | 988 | +1.33% | 7,343,500 | 5000億71万 | -11.23% | 141.24 | 3.57 |
| 05/30 | 990 | 996 | 965 | 975 | -1.61% | 4,336,000 | 4934億2176万 | -13.02% | 139.38 | 3.53 |
| 05/29 | 994 | 996 | 977 | 991 | +0.51% | 4,079,700 | 5015億1893万 | -12.22% | 141.67 | 3.59 |
| 05/26 | 1,006 | 1,007 | 981 | 986 | -1.79% | 6,513,800 | 4989億8856万 | -13.2% | 140.96 | 3.57 |
| 05/25 | 1,029 | 1,033 | 997 | 1,004 | -2.81% | 7,488,600 | 5080億9789万 | -12.16% | 143.53 | 3.63 |
| 05/24 | 1,071 | 1,077 | 1,033 | 1,033 | -4.7% | 6,814,000 | 5227億7402万 | -10.1% | 147.68 | 3.74 |
| 05/23 | 1,110 | 1,111 | 1,079 | 1,084 | -1.9% | 3,966,100 | 5485億8378万 | -6.07% | 154.97 | 3.92 |
| 05/22 | 1,106 | 1,108 | 1,081 | 1,105 | +0.09% | 4,048,300 | 5592億1132万 | -4.33% | 157.97 | 4 |
| 05/19 | 1,152 | 1,152 | 1,100 | 1,104 | -2.73% | 5,523,000 | 5587億525万 | -4.42% | 157.83 | 3.99 |
| 05/18 | 1,142 | 1,164 | 1,131 | 1,135 | -3.16% | 5,384,900 | 5743億9353万 | -1.73% | 162.26 | 4.11 |
| 05/17 | 1,167 | 1,194 | 1,164 | 1,172 | +1.91% | 3,342,600 | 5931億1825万 | +1.65% | 167.55 | 4.24 |
| 05/16 | 1,166 | 1,166 | 1,148 | 1,150 | -0.86% | 1,761,500 | 5819億8464万 | 0% | 164.4 | 4.16 |
| 05/15 | 1,166 | 1,172 | 1,158 | 1,160 | -0.94% | 1,938,000 | 5870億4537万 | +1.05% | 165.83 | 4.2 |
| 05/12 | 1,147 | 1,176 | 1,147 | 1,171 | +1.56% | 2,517,800 | 5926億1218万 | +2.18% | 167.4 | 4.24 |
| 05/11 | 1,136 | 1,159 | 1,135 | 1,153 | +2.04% | 2,711,000 | 5835億286万 | +0.7% | 164.83 | 4.17 |
| 05/10 | 1,130 | 1,144 | 1,127 | 1,130 | -1.05% | 1,700,200 | 5718億6316万 | -1.22% | 161.54 | 4.09 |
