PBR
2023/07/24～2023/12/15
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 |
| 12/15 | 1,051 | 1,061 | 1,051 | 1,055 | +0.29% | 109,000 | 353億9569万 | -1.22% | 25.91 | 0.77 |
| 12/14 | 1,067 | 1,069 | 1,046 | 1,052 | -1.13% | 113,300 | 352億9504万 | -1.68% | 25.84 | 0.77 |
| 12/13 | 1,062 | 1,066 | 1,051 | 1,064 | +0.38% | 123,100 | 356億9765万 | -0.65% | 26.13 | 0.77 |
| 12/12 | 1,076 | 1,076 | 1,060 | 1,060 | -0.75% | 82,200 | 355億6344万 | -1.12% | 26.03 | 0.77 |
| 12/11 | 1,080 | 1,080 | 1,067 | 1,068 | +0.19% | 63,200 | 358億3185万 | -0.47% | 26.23 | 0.78 |
| 12/08 | 1,075 | 1,078 | 1,062 | 1,066 | -1.39% | 112,600 | 357億6475万 | -0.74% | 26.18 | 0.78 |
| 12/07 | 1,085 | 1,088 | 1,080 | 1,081 | -1.28% | 63,300 | 362億6800万 | +0.65% | 26.55 | 0.79 |
| 12/06 | 1,087 | 1,104 | 1,087 | 1,095 | +1.11% | 72,800 | 367億3771万 | +1.96% | 26.89 | 0.8 |
| 12/05 | 1,099 | 1,105 | 1,083 | 1,083 | -1.46% | 86,700 | 363億3510万 | +1.03% | 26.6 | 0.79 |
| 12/04 | 1,103 | 1,109 | 1,093 | 1,099 | -0.27% | 80,100 | 368億7191万 | +2.52% | 26.99 | 0.8 |
| 12/01 | 1,099 | 1,113 | 1,096 | 1,102 | +0.64% | 176,000 | 369億7256万 | +2.99% | 27.06 | 0.8 |
| 11/30 | 1,092 | 1,096 | 1,085 | 1,095 | +0.27% | 96,100 | 367億3771万 | +2.53% | 26.89 | 0.8 |
| 11/29 | 1,085 | 1,092 | 1,080 | 1,092 | +0.74% | 97,900 | 366億3706万 | +2.34% | 26.82 | 0.79 |
| 11/28 | 1,081 | 1,085 | 1,077 | 1,084 | +0.37% | 73,000 | 363億6865万 | +1.69% | 26.62 | 0.79 |
| 11/27 | 1,084 | 1,086 | 1,076 | 1,080 | +0.19% | 57,200 | 362億3445万 | +1.31% | 26.52 | 0.79 |
| 11/24 | 1,079 | 1,089 | 1,076 | 1,078 | +0.37% | 105,700 | 361億6735万 | +1.22% | 26.47 | 0.78 |
| 11/22 | 1,057 | 1,075 | 1,056 | 1,074 | +1.61% | 104,400 | 360億3315万 | +0.85% | 26.38 | 0.78 |
| 11/21 | 1,047 | 1,058 | 1,045 | 1,057 | +0.86% | 94,400 | 354億6279万 | -0.84% | 25.96 | 0.77 |
| 11/20 | 1,064 | 1,068 | 1,046 | 1,048 | -1.5% | 101,500 | 351億6084万 | -1.78% | 25.74 | 0.76 |
| 11/17 | 1,044 | 1,064 | 1,044 | 1,064 | +2.21% | 72,700 | 356億9765万 | -0.28% | 26.13 | 0.77 |
| 11/16 | 1,044 | 1,051 | 1,039 | 1,041 | -0.19% | 56,300 | 349億2599万 | -2.53% | 25.56 | 0.76 |
| 11/15 | 1,048 | 1,052 | 1,037 | 1,043 | -0.48% | 116,300 | 349億9309万 | -2.43% | 25.61 | 0.76 |
| 11/14 | 1,040 | 1,055 | 1,038 | 1,048 | +0.96% | 98,800 | 351億6084万 | -2.15% | 25.74 | 0.76 |
| 11/13 | 1,037 | 1,051 | 1,032 | 1,038 | -0.57% | 98,000 | 348億2534万 | -3.17% | 25.49 | 0.76 |
| 11/10 | 1,003 | 1,054 | 1,003 | 1,044 | -4.48% | 252,500 | 350億2664万 | -2.7% | 25.64 | 0.76 |
| 11/09 | 1,080 | 1,093 | 1,079 | 1,093 | +0.92% | 95,400 | 366億7061万 | +1.96% | 26.84 | 0.8 |
| 11/08 | 1,083 | 1,088 | 1,072 | 1,083 | -0.46% | 95,800 | 363億3510万 | +1.12% | 26.6 | 0.79 |
| 11/07 | 1,089 | 1,096 | 1,083 | 1,088 | 0% | 100,700 | 365億286万 | +1.68% | 26.72 | 0.79 |
| 11/06 | 1,090 | 1,093 | 1,082 | 1,088 | +0.18% | 137,400 | 365億286万 | +1.78% | 26.72 | 0.79 |
| 11/02 | 1,081 | 1,086 | 1,078 | 1,086 | +0.84% | 107,700 | 364億3576万 | +1.69% | 26.67 | 0.79 |
| 11/01 | 1,072 | 1,081 | 1,069 | 1,077 | +1.13% | 165,700 | 361億3380万 | +0.75% | 26.45 | 0.78 |
| 10/31 | 1,050 | 1,065 | 1,048 | 1,065 | +0.76% | 124,500 | 357億3120万 | -0.37% | 26.15 | 0.78 |
| 10/30 | 1,070 | 1,070 | 1,055 | 1,057 | -1.12% | 282,700 | 354億6279万 | -1.21% | 25.96 | 0.77 |
| 10/27 | 1,065 | 1,070 | 1,061 | 1,069 | +1.52% | 97,600 | 358億6540万 | -0.09% | 26.25 | 0.78 |
| 10/26 | 1,057 | 1,069 | 1,051 | 1,053 | -1.31% | 81,000 | 353億2859万 | -1.59% | 25.86 | 0.77 |
| 10/25 | 1,070 | 1,077 | 1,066 | 1,067 | +0.38% | 72,800 | 357億9830万 | -0.37% | 26.2 | 0.78 |
| 10/24 | 1,066 | 1,067 | 1,041 | 1,063 | 0% | 187,600 | 356億6410万 | -0.75% | 26.11 | 0.77 |
| 10/23 | 1,074 | 1,075 | 1,061 | 1,063 | -0.84% | 73,900 | 356億6144万 | -0.75% | 26.11 | 0.77 |
| 10/20 | 1,068 | 1,078 | 1,064 | 1,072 | +0.19% | 69,600 | 359億6337万 | +0.09% | 26.33 | 0.78 |
| 10/19 | 1,080 | 1,082 | 1,069 | 1,070 | -1.47% | 80,400 | 358億9627万 | 0% | 26.28 | 0.78 |
| 10/18 | 1,079 | 1,088 | 1,076 | 1,086 | +1.02% | 98,600 | 364億3304万 | +1.5% | 26.67 | 0.79 |
| 10/17 | 1,077 | 1,084 | 1,071 | 1,075 | -0.74% | 124,200 | 360億6401万 | +0.66% | 26.4 | 0.78 |
| 10/16 | 1,068 | 1,088 | 1,061 | 1,083 | +1.4% | 149,400 | 363億3240万 | +1.4% | 26.6 | 0.79 |
| 10/13 | 1,080 | 1,084 | 1,068 | 1,068 | -0.93% | 86,900 | 358億2918万 | +0.19% | 26.23 | 0.78 |
| 10/12 | 1,085 | 1,085 | 1,074 | 1,078 | +0.09% | 78,600 | 361億6466万 | +1.13% | 26.47 | 0.78 |
| 10/11 | 1,088 | 1,088 | 1,075 | 1,077 | -1.01% | 88,400 | 361億3111万 | +1.13% | 26.45 | 0.78 |
| 10/10 | 1,080 | 1,094 | 1,080 | 1,088 | +2.16% | 217,100 | 365億14万 | +2.26% | 26.72 | 0.79 |
| 10/06 | 1,060 | 1,070 | 1,053 | 1,065 | +0.47% | 152,700 | 357億2853万 | +0.38% | 26.15 | 0.78 |
| 10/05 | 1,040 | 1,061 | 1,040 | 1,060 | +2.42% | 187,700 | 355億6079万 | 0% | 26.03 | 0.77 |
| 10/04 | 1,040 | 1,056 | 1,029 | 1,035 | -1.24% | 340,500 | 347億2210万 | -2.17% | 25.42 | 0.75 |
| 10/03 | 1,071 | 1,071 | 1,048 | 1,048 | -2.24% | 196,700 | 351億5822万 | -0.95% | 25.74 | 0.76 |
| 10/02 | 1,062 | 1,083 | 1,061 | 1,072 | +1.13% | 179,500 | 359億6337万 | +1.42% | 26.33 | 0.78 |
| 09/29 | 1,070 | 1,073 | 1,055 | 1,060 | -1.03% | 226,200 | 355億6079万 | +0.57% | 26.03 | 0.78 |
| 09/28 | 1,078 | 1,085 | 1,070 | 1,071 | -2.9% | 315,200 | 359億2982万 | +1.71% | 26.3 | 0.79 |
| 09/27 | 1,077 | 1,103 | 1,074 | 1,103 | +2.41% | 604,400 | 370億336万 | +4.95% | 27.09 | 0.81 |
| 09/26 | 1,082 | 1,083 | 1,069 | 1,077 | -0.37% | 160,300 | 361億3111万 | +2.87% | 26.45 | 0.79 |
| 09/25 | 1,073 | 1,082 | 1,073 | 1,081 | +0.75% | 177,400 | 362億6530万 | +3.54% | 26.55 | 0.8 |
| 09/22 | 1,062 | 1,075 | 1,061 | 1,073 | +0.66% | 188,500 | 359億9692万 | +3.07% | 26.35 | 0.79 |
| 09/21 | 1,064 | 1,075 | 1,062 | 1,066 | +0.09% | 185,200 | 357億6208万 | +2.6% | 26.18 | 0.79 |
| 09/20 | 1,080 | 1,082 | 1,065 | 1,065 | -1.3% | 220,200 | 357億2853万 | +2.8% | 26.15 | 0.79 |
| 09/19 | 1,065 | 1,079 | 1,063 | 1,079 | +1.22% | 211,200 | 361億9820万 | +4.35% | 26.5 | 0.8 |
| 09/15 | 1,060 | 1,071 | 1,058 | 1,066 | +0.95% | 219,200 | 357億6208万 | +3.39% | 26.18 | 0.79 |
| 09/14 | 1,055 | 1,059 | 1,050 | 1,056 | +0.09% | 168,200 | 354億2660万 | +2.62% | 25.93 | 0.78 |
| 09/13 | 1,055 | 1,058 | 1,052 | 1,055 | -0.28% | 148,800 | 353億9305万 | +2.73% | 25.91 | 0.78 |
| 09/12 | 1,055 | 1,059 | 1,048 | 1,058 | +0.67% | 168,400 | 354億9370万 | +3.22% | 25.98 | 0.78 |
| 09/11 | 1,056 | 1,059 | 1,048 | 1,051 | -0.28% | 225,600 | 352億5886万 | +2.74% | 25.81 | 0.78 |
| 09/08 | 1,050 | 1,055 | 1,046 | 1,054 | -0.19% | 166,800 | 353億5951万 | +3.23% | 25.88 | 0.78 |
| 09/07 | 1,059 | 1,062 | 1,053 | 1,056 | -0.56% | 187,300 | 354億2660万 | +3.43% | 25.93 | 0.78 |
| 09/06 | 1,059 | 1,065 | 1,056 | 1,062 | +0.66% | 152,900 | 356億2789万 | +4.02% | 26.08 | 0.78 |
| 09/05 | 1,040 | 1,055 | 1,039 | 1,055 | +1.74% | 146,700 | 353億9305万 | +3.23% | 25.91 | 0.78 |
| 09/04 | 1,028 | 1,037 | 1,026 | 1,037 | +0.97% | 139,900 | 347億8919万 | +1.27% | 25.47 | 0.77 |
| 09/01 | 1,025 | 1,028 | 1,020 | 1,027 | +0.59% | 84,700 | 344億5371万 | +0.2% | 25.22 | 0.76 |
| 08/31 | 1,025 | 1,027 | 1,021 | 1,021 | -0.29% | 85,900 | 342億5243万 | -0.58% | 25.07 | 0.75 |
| 08/30 | 1,028 | 1,029 | 1,022 | 1,024 | +0.2% | 114,400 | 343億5307万 | -0.58% | 25.15 | 0.76 |
| 08/29 | 1,025 | 1,025 | 1,018 | 1,022 | -0.1% | 96,700 | 342億8597万 | -0.97% | 25.1 | 0.75 |
| 08/28 | 1,025 | 1,026 | 1,019 | 1,023 | +0.49% | 84,100 | 343億1952万 | -1.16% | 25.12 | 0.75 |
| 08/25 | 1,016 | 1,024 | 1,011 | 1,018 | -0.2% | 65,100 | 341億5178万 | -1.83% | 25 | 0.75 |
| 08/24 | 1,018 | 1,022 | 1,013 | 1,020 | +0.39% | 99,400 | 342億1888万 | -1.92% | 25.05 | 0.75 |
| 08/23 | 1,003 | 1,016 | 1,003 | 1,016 | +1.09% | 90,000 | 340億8469万 | -2.59% | 24.95 | 0.75 |
| 08/22 | 1,010 | 1,010 | 1,002 | 1,005 | 0% | 77,900 | 337億1566万 | -3.92% | 24.68 | 0.74 |
| 08/21 | 1,012 | 1,012 | 1,004 | 1,005 | -0.69% | 108,300 | 337億1566万 | -4.19% | 24.68 | 0.74 |
| 08/18 | 1,011 | 1,016 | 1,007 | 1,012 | 0% | 98,300 | 339億5049万 | -3.8% | 24.85 | 0.75 |
| 08/17 | 1,000 | 1,012 | 995 | 1,012 | +1.2% | 227,100 | 339億5049万 | -4.08% | 24.85 | 0.75 |
| 08/16 | 1,005 | 1,007 | 999 | 1,000 | -0.5% | 88,300 | 335億4792万 | -5.48% | 24.56 | 0.74 |
| 08/15 | 1,009 | 1,011 | 1,000 | 1,005 | -0.4% | 104,300 | 337億1566万 | -5.37% | 24.68 | 0.74 |
| 08/14 | 1,018 | 1,020 | 1,009 | 1,009 | -0.69% | 109,900 | 338億4985万 | -5.35% | 24.78 | 0.74 |
| 08/10 | 1,007 | 1,017 | 997 | 1,016 | +0.89% | 159,900 | 340億8469万 | -5.05% | 24.95 | 0.75 |
| 08/09 | 1,009 | 1,011 | 1,001 | 1,007 | -0.3% | 117,900 | 337億8275万 | -6.33% | 24.73 | 0.74 |
| 08/08 | 1,007 | 1,022 | 1,007 | 1,010 | +0.7% | 121,000 | 338億8340万 | -6.39% | 24.8 | 0.75 |
| 08/07 | 1,005 | 1,007 | 997 | 1,003 | -0.69% | 278,400 | 336億4856万 | -7.47% | 24.63 | 0.74 |
| 08/04 | 1,020 | 1,020 | 995 | 1,010 | -3.44% | 497,600 | 338億8340万 | -7.17% | 24.8 | 0.75 |
| 08/03 | 1,070 | 1,070 | 1,045 | 1,046 | -2.24% | 347,500 | 350億9112万 | -4.21% | 25.69 | 0.77 |
| 08/02 | 1,082 | 1,086 | 1,070 | 1,070 | -1.38% | 221,000 | 358億9627万 | -2.19% | 26.28 | 0.79 |
| 08/01 | 1,088 | 1,089 | 1,080 | 1,085 | -0.18% | 122,700 | 363億9949万 | -0.91% | 26.65 | 0.8 |
| 07/31 | 1,085 | 1,087 | 1,076 | 1,087 | +0.65% | 187,600 | 364億6659万 | -0.82% | 26.69 | 0.8 |
| 07/28 | 1,075 | 1,080 | 1,070 | 1,080 | -0.09% | 234,100 | 362億3175万 | -1.55% | 26.52 | 0.8 |
| 07/27 | 1,080 | 1,082 | 1,072 | 1,081 | -0.09% | 108,500 | 362億6530万 | -1.55% | 26.55 | 0.8 |
| 07/26 | 1,082 | 1,086 | 1,074 | 1,082 | 0% | 100,900 | 362億9885万 | -1.64% | 26.57 | 0.8 |
| 07/25 | 1,091 | 1,091 | 1,078 | 1,082 | -0.37% | 78,300 | 362億9885万 | -1.73% | 26.57 | 0.8 |
| 07/24 | 1,086 | 1,090 | 1,083 | 1,086 | +0.28% | 76,400 | 364億3304万 | -1.45% | 26.67 | 0.8 |
