PBR
2023/07/12～2023/12/06
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 |
| 12/06 | 4,840 | 4,960 | 4,840 | 4,920 | +1.76% | 2,900 | 191億8800万 | +8.87% | 7.26 | 1.03 |
| 12/05 | 4,955 | 4,980 | 4,790 | 4,835 | -3.01% | 5,700 | 188億5650万 | +7.83% | 7.14 | 1.01 |
| 12/04 | 5,090 | 5,090 | 4,960 | 4,985 | +1.84% | 7,500 | 194億4150万 | +11.97% | 7.36 | 1.04 |
| 12/01 | 5,010 | 5,020 | 4,835 | 4,895 | -1.61% | 7,600 | 190億9050万 | +10.87% | 7.22 | 1.02 |
| 11/30 | 4,980 | 5,070 | 4,895 | 4,975 | +0.3% | 5,600 | 194億250万 | +13.45% | 7.34 | 1.04 |
| 11/29 | 5,100 | 5,100 | 4,840 | 4,960 | -2.55% | 21,200 | 193億4400万 | +14% | 7.32 | 1.04 |
| 11/28 | 4,860 | 5,090 | 4,860 | 5,090 | +5.82% | 29,600 | 198億5100万 | +17.88% | 7.51 | 1.06 |
| 11/27 | 4,875 | 4,875 | 4,715 | 4,810 | +0.94% | 9,200 | 187億5900万 | +12.46% | 7.1 | 1 |
| 11/24 | 4,900 | 4,940 | 4,745 | 4,765 | -0.83% | 13,600 | 185億8350万 | +12.17% | 7.03 | 1 |
| 11/22 | 4,750 | 4,955 | 4,680 | 4,805 | +0.31% | 12,200 | 187億3950万 | +13.84% | 7.09 | 1 |
| 11/21 | 4,895 | 4,895 | 4,705 | 4,790 | -2.24% | 18,100 | 186億8100万 | +14.32% | 7.07 | 1 |
| 11/20 | 4,880 | 4,970 | 4,655 | 4,900 | +0.62% | 41,200 | 191億1000万 | +17.85% | 7.23 | 1.02 |
| 11/17 | 4,405 | 4,870 | 4,405 | 4,870 | +11.44% | 67,400 | 189億9300万 | +18.18% | 7.19 | 1.02 |
| 11/16 | 4,200 | 4,370 | 4,200 | 4,370 | +4.8% | 21,500 | 170億4300万 | +6.98% | 6.45 | 0.91 |
| 11/15 | 4,100 | 4,195 | 4,100 | 4,170 | +2.08% | 7,100 | 162億6300万 | +2.51% | 6.15 | 0.87 |
| 11/14 | 4,090 | 4,100 | 4,060 | 4,085 | +0.25% | 3,100 | 159億3150万 | +0.64% | 6.03 | 0.85 |
| 11/13 | 4,145 | 4,150 | 4,070 | 4,075 | -1.09% | 3,200 | 158億9250万 | +0.59% | 6.01 | 0.85 |
| 11/10 | 4,100 | 4,135 | 4,085 | 4,120 | -0.12% | 2,100 | 160億6800万 | +1.85% | 6.08 | 0.86 |
| 11/09 | 4,100 | 4,125 | 4,060 | 4,125 | +0.61% | 2,300 | 160億8750万 | +2.21% | 6.09 | 0.86 |
| 11/08 | 4,130 | 4,130 | 4,090 | 4,100 | -0.97% | 1,900 | 159億9000万 | +1.76% | 6.05 | 0.86 |
| 11/07 | 4,140 | 4,160 | 4,090 | 4,140 | +0.98% | 4,300 | 161億4600万 | +2.86% | 6.11 | 0.86 |
| 11/06 | 4,110 | 4,235 | 4,060 | 4,100 | +1.23% | 10,900 | 159億9000万 | +1.99% | 6.05 | 0.86 |
| 11/02 | 4,085 | 4,100 | 4,050 | 4,050 | +0.37% | 7,700 | 157億9500万 | +0.82% | 5.98 | 0.85 |
| 11/01 | 4,055 | 4,080 | 4,005 | 4,035 | +0.62% | 5,400 | 157億3650万 | +0.45% | 5.95 | 0.84 |
| 10/31 | 4,080 | 4,080 | 4,010 | 4,010 | -0.87% | 2,300 | 156億3900万 | -0.2% | 5.92 | 0.84 |
| 10/30 | 4,100 | 4,100 | 4,040 | 4,045 | +0.12% | 900 | 157億7550万 | +0.6% | 5.97 | 0.84 |
| 10/27 | 4,040 | 4,095 | 4,040 | 4,040 | 0% | 800 | 157億5600万 | +0.42% | 5.96 | 0.84 |
| 10/26 | 4,175 | 4,175 | 4,035 | 4,040 | -2.88% | 2,900 | 157億5600万 | +0.37% | 5.96 | 0.84 |
| 10/25 | 4,120 | 4,160 | 4,105 | 4,160 | +1.09% | 2,000 | 162億2400万 | +3.3% | 6.14 | 0.87 |
| 10/24 | 4,090 | 4,165 | 4,040 | 4,115 | -0.36% | 7,800 | 160億4850万 | +2.24% | 6.07 | 0.86 |
| 10/23 | 4,135 | 4,210 | 4,080 | 4,130 | +1.1% | 8,700 | 161億700万 | +2.58% | 6.1 | 0.86 |
| 10/20 | 4,030 | 4,085 | 4,030 | 4,085 | +0.25% | 3,900 | 159億3150万 | +1.44% | 6.03 | 0.85 |
| 10/19 | 4,130 | 4,130 | 4,070 | 4,075 | -0.37% | 3,000 | 158億9250万 | +1.22% | 6.01 | 0.85 |
| 10/18 | 4,050 | 4,115 | 4,050 | 4,090 | +1.24% | 6,200 | 159億5100万 | +1.56% | 6.04 | 0.85 |
| 10/17 | 4,040 | 4,050 | 4,005 | 4,040 | +1.76% | 4,100 | 157億5600万 | +0.3% | 5.96 | 0.84 |
| 10/16 | 3,965 | 4,000 | 3,965 | 3,970 | -0.25% | 2,200 | 154億8300万 | -1.49% | 5.86 | 0.83 |
| 10/13 | 4,000 | 4,030 | 3,980 | 3,980 | -0.13% | 4,100 | 155億2200万 | -1.39% | 5.87 | 0.83 |
| 10/12 | 3,970 | 4,040 | 3,970 | 3,985 | +1.14% | 4,200 | 155億4150万 | -1.41% | 5.88 | 0.83 |
| 10/11 | 3,930 | 3,950 | 3,915 | 3,940 | +0.25% | 1,300 | 153億6600万 | -2.67% | 5.81 | 0.82 |
| 10/10 | 3,920 | 3,945 | 3,920 | 3,930 | +0.9% | 800 | 153億2700万 | -3.01% | 5.8 | 0.82 |
| 10/06 | 3,930 | 3,950 | 3,895 | 3,895 | -0.89% | 3,600 | 151億9050万 | -3.92% | 5.75 | 0.81 |
| 10/05 | 3,885 | 3,975 | 3,885 | 3,930 | +0.9% | 1,000 | 153億2700万 | -3.13% | 5.8 | 0.82 |
| 10/04 | 3,885 | 3,915 | 3,835 | 3,895 | -1.14% | 6,700 | 151億9050万 | -4.04% | 5.75 | 0.81 |
| 10/03 | 4,065 | 4,065 | 3,940 | 3,940 | -1.75% | 4,900 | 153億6600万 | -3% | 5.81 | 0.82 |
| 10/02 | 4,005 | 4,050 | 3,990 | 4,010 | +0.25% | 3,800 | 156億3900万 | -1.28% | 5.92 | 0.84 |
| 09/29 | 4,015 | 4,020 | 3,990 | 4,000 | -0.99% | 3,900 | 156億 | -1.45% | 5.9 | 0.87 |
| 09/28 | 4,060 | 4,080 | 4,030 | 4,040 | -0.37% | 2,200 | 157億5600万 | -0.42% | 5.96 | 0.88 |
| 09/27 | 4,080 | 4,080 | 4,055 | 4,055 | -0.12% | 1,000 | 158億1450万 | +0.05% | 5.98 | 0.88 |
| 09/26 | 4,080 | 4,080 | 4,055 | 4,060 | -0.49% | 3,500 | 158億3400万 | +0.35% | 5.99 | 0.89 |
| 09/25 | 4,120 | 4,125 | 4,080 | 4,080 | -0.49% | 4,200 | 159億1200万 | +0.99% | 6.02 | 0.89 |
| 09/22 | 4,080 | 4,105 | 4,070 | 4,100 | +0.37% | 2,600 | 159億9000万 | +1.64% | 6.05 | 0.89 |
| 09/21 | 4,095 | 4,105 | 4,075 | 4,085 | -0.24% | 1,400 | 159億3150万 | +1.44% | 6.03 | 0.89 |
| 09/20 | 4,100 | 4,110 | 4,070 | 4,095 | -0.36% | 2,800 | 159億7050万 | +1.89% | 6.04 | 0.89 |
| 09/19 | 4,135 | 4,135 | 4,075 | 4,110 | -0.6% | 4,000 | 160億2900万 | +2.44% | 6.07 | 0.9 |
| 09/15 | 4,145 | 4,150 | 4,125 | 4,135 | -0.36% | 2,900 | 161億2650万 | +3.35% | 6.1 | 0.9 |
| 09/14 | 4,075 | 4,150 | 4,060 | 4,150 | +1.97% | 6,700 | 161億8500万 | +3.98% | 6.12 | 0.91 |
| 09/13 | 4,090 | 4,090 | 4,070 | 4,070 | -0.73% | 800 | 158億7300万 | +2.34% | 6.01 | 0.89 |
| 09/12 | 4,100 | 4,130 | 4,080 | 4,100 | 0% | 1,400 | 159億9000万 | +3.27% | 6.05 | 0.89 |
| 09/11 | 4,105 | 4,135 | 4,070 | 4,100 | -0.12% | 2,100 | 159億9000万 | +3.43% | 6.05 | 0.89 |
| 09/08 | 4,090 | 4,130 | 4,085 | 4,105 | -0.12% | 3,300 | 160億950万 | +3.69% | 6.06 | 0.9 |
| 09/07 | 4,090 | 4,140 | 4,090 | 4,110 | -0.6% | 2,000 | 160億2900万 | +3.71% | 6.07 | 0.9 |
| 09/06 | 4,150 | 4,150 | 4,100 | 4,135 | -0.12% | 2,700 | 161億2650万 | +4.23% | 6.1 | 0.9 |
| 09/05 | 4,040 | 4,140 | 4,010 | 4,140 | +2.6% | 11,200 | 161億4600万 | +4.2% | 6.11 | 0.9 |
| 09/04 | 3,965 | 4,040 | 3,960 | 4,035 | +1.38% | 9,200 | 157億3650万 | +1.46% | 5.95 | 0.88 |
| 09/01 | 3,955 | 3,980 | 3,935 | 3,980 | +0.63% | 800 | 155億2200万 | -0.03% | 5.87 | 0.87 |
| 08/31 | 3,995 | 4,015 | 3,950 | 3,955 | -1% | 4,800 | 154億2450万 | -0.88% | 5.84 | 0.86 |
| 08/30 | 3,955 | 4,025 | 3,955 | 3,995 | +1.01% | 6,500 | 155億8050万 | -0.13% | 5.9 | 0.87 |
| 08/29 | 3,940 | 3,980 | 3,940 | 3,955 | +0.38% | 2,100 | 154億2450万 | -1.35% | 5.84 | 0.86 |
| 08/28 | 3,950 | 3,980 | 3,940 | 3,940 | +0.13% | 3,100 | 153億6600万 | -1.94% | 5.81 | 0.86 |
| 08/25 | 3,965 | 3,965 | 3,925 | 3,935 | -0.88% | 2,100 | 153億4650万 | -2.28% | 5.81 | 0.86 |
| 08/24 | 3,930 | 3,980 | 3,915 | 3,970 | +1.02% | 3,200 | 154億8300万 | -1.71% | 5.86 | 0.87 |
| 08/23 | 3,875 | 3,930 | 3,850 | 3,930 | +1.42% | 3,700 | 153億2700万 | -2.94% | 5.8 | 0.86 |
| 08/22 | 3,915 | 3,925 | 3,870 | 3,875 | -0.9% | 4,400 | 151億1250万 | -4.56% | 5.72 | 0.85 |
| 08/21 | 3,940 | 3,950 | 3,910 | 3,910 | -0.89% | 2,900 | 152億4900万 | -3.88% | 5.77 | 0.85 |
| 08/18 | 3,875 | 4,035 | 3,855 | 3,945 | +0.64% | 8,200 | 153億8550万 | -3.19% | 5.82 | 0.86 |
| 08/17 | 3,870 | 3,930 | 3,820 | 3,920 | +1.29% | 6,800 | 152億8800万 | -3.9% | 5.79 | 0.86 |
| 08/16 | 3,900 | 3,930 | 3,855 | 3,870 | -1.28% | 5,500 | 150億9300万 | -5.26% | 5.71 | 0.84 |
| 08/15 | 3,855 | 3,920 | 3,855 | 3,920 | +1.95% | 7,200 | 152億8800万 | -4.3% | 5.79 | 0.86 |
| 08/14 | 3,895 | 3,895 | 3,845 | 3,845 | -1.16% | 6,400 | 149億9550万 | -6.36% | 5.67 | 0.84 |
| 08/10 | 3,790 | 3,925 | 3,740 | 3,890 | +2.23% | 16,400 | 151億7100万 | -5.58% | 5.74 | 0.85 |
| 08/09 | 3,850 | 3,875 | 3,800 | 3,805 | -1.93% | 13,500 | 148億3950万 | -7.96% | 5.62 | 0.83 |
| 08/08 | 3,935 | 3,935 | 3,870 | 3,880 | -2.02% | 15,600 | 151億3200万 | -6.62% | 5.73 | 0.85 |
| 08/07 | 3,935 | 3,960 | 3,915 | 3,960 | 0% | 6,500 | 154億4400万 | -5.13% | 5.84 | 0.86 |
| 08/04 | 4,035 | 4,045 | 3,915 | 3,960 | -5.94% | 36,700 | 154億4400万 | -5.49% | 5.84 | 0.86 |
| 08/03 | 4,200 | 4,275 | 4,140 | 4,210 | -0.24% | 15,300 | 164億1900万 | +0.14% | 6.21 | 0.92 |
| 08/02 | 4,295 | 4,310 | 4,180 | 4,220 | -1.63% | 10,100 | 164億5800万 | +0.38% | 6.23 | 0.92 |
| 08/01 | 4,185 | 4,290 | 4,185 | 4,290 | +1.54% | 5,700 | 167億3100万 | +2.05% | 6.33 | 0.94 |
| 07/31 | 4,150 | 4,225 | 4,120 | 4,225 | +2.18% | 9,300 | 164億7750万 | +0.55% | 6.24 | 0.92 |
| 07/28 | 4,140 | 4,150 | 4,120 | 4,135 | -1.55% | 4,000 | 161億2650万 | -1.59% | 6.1 | 0.9 |
| 07/27 | 4,210 | 4,210 | 4,170 | 4,200 | -0.59% | 3,700 | 163億8000万 | -0.26% | 6.2 | 0.92 |
| 07/26 | 4,210 | 4,235 | 4,195 | 4,225 | +0.36% | 4,100 | 164億7750万 | +0.12% | 6.24 | 0.92 |
| 07/25 | 4,185 | 4,235 | 4,185 | 4,210 | +0.96% | 2,500 | 164億1900万 | -0.38% | 6.21 | 0.92 |
| 07/24 | 4,185 | 4,215 | 4,165 | 4,170 | -0.36% | 5,200 | 162億6300万 | -1.49% | 6.15 | 0.91 |
| 07/21 | 4,220 | 4,220 | 4,125 | 4,185 | -0.95% | 4,400 | 163億2150万 | -1.46% | 6.18 | 0.91 |
| 07/20 | 4,225 | 4,230 | 4,175 | 4,225 | 0% | 2,000 | 164億7750万 | -0.8% | 6.24 | 0.92 |
| 07/19 | 4,200 | 4,225 | 4,180 | 4,225 | +0.6% | 3,600 | 164億7750万 | -0.82% | 6.24 | 0.92 |
| 07/18 | 4,060 | 4,200 | 4,060 | 4,200 | +2.94% | 6,300 | 163億8000万 | -1.48% | 6.2 | 0.92 |
| 07/14 | 4,090 | 4,165 | 4,045 | 4,080 | -0.24% | 4,100 | 159億1200万 | -4.4% | 6.02 | 0.89 |
| 07/13 | 4,010 | 4,090 | 4,010 | 4,090 | +1.61% | 4,400 | 159億5100万 | -4.31% | 6.04 | 0.89 |
| 07/12 | 4,085 | 4,085 | 4,010 | 4,025 | -1.47% | 14,500 | 156億9750万 | -5.94% | 5.94 | 0.88 |
