PBR
2023/07/19～2023/12/12
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 |
| 12/12 | 1,694 | 1,699 | 1,667 | 1,680 | -0.18% | 2,304,400 | 5240億8775万 | -6.46% | 12.69 | 0.78 |
| 12/11 | 1,702 | 1,702 | 1,676 | 1,683 | +0.36% | 1,708,500 | 5250億2362万 | -6.76% | 12.71 | 0.78 |
| 12/08 | 1,684 | 1,691 | 1,663 | 1,677 | -0.65% | 2,617,100 | 5231億5188万 | -7.55% | 12.67 | 0.78 |
| 12/07 | 1,720 | 1,720 | 1,683 | 1,688 | -2.43% | 2,790,200 | 5265億8340万 | -7.35% | 12.75 | 0.78 |
| 12/06 | 1,722 | 1,743 | 1,720 | 1,730 | +0.35% | 2,222,800 | 5396億8560万 | -5.31% | 13.07 | 0.8 |
| 12/05 | 1,750 | 1,758 | 1,724 | 1,724 | -1.93% | 2,528,900 | 5378億1386万 | -5.84% | 13.02 | 0.8 |
| 12/04 | 1,778 | 1,793 | 1,754 | 1,758 | -1.79% | 1,855,300 | 5484億2039万 | -4.04% | 13.28 | 0.82 |
| 12/01 | 1,805 | 1,819 | 1,790 | 1,790 | -0.78% | 2,363,800 | 5584億302万 | -2.29% | 13.52 | 0.83 |
| 11/30 | 1,772 | 1,822 | 1,759 | 1,804 | +0.17% | 23,254,100 | 5627億7042万 | -1.47% | 13.63 | 0.84 |
| 11/29 | 1,817 | 1,824 | 1,795 | 1,801 | -1.48% | 2,479,700 | 5618億3454万 | -1.53% | 13.61 | 0.84 |
| 11/28 | 1,816 | 1,828 | 1,801 | 1,828 | +1.27% | 2,641,300 | 5702億5738万 | 0% | 13.81 | 0.85 |
| 11/27 | 1,797 | 1,805 | 1,784 | 1,805 | +0.5% | 2,218,500 | 5630億8237万 | -1.15% | 13.64 | 0.84 |
| 11/24 | 1,780 | 1,796 | 1,770 | 1,796 | +1.3% | 2,339,600 | 5602億7476万 | -1.64% | 13.57 | 0.83 |
| 11/22 | 1,743 | 1,774 | 1,735 | 1,773 | +0.91% | 2,097,900 | 5530億9975万 | -2.96% | 13.39 | 0.82 |
| 11/21 | 1,770 | 1,775 | 1,744 | 1,757 | -1.84% | 2,982,400 | 5481億844万 | -3.99% | 13.27 | 0.81 |
| 11/20 | 1,801 | 1,815 | 1,782 | 1,790 | -1.21% | 1,849,200 | 5584億302万 | -2.45% | 13.52 | 0.83 |
| 11/17 | 1,779 | 1,816 | 1,773 | 1,812 | +0.89% | 1,997,700 | 5652億6607万 | -1.58% | 13.69 | 0.84 |
| 11/16 | 1,824 | 1,831 | 1,790 | 1,796 | -0.99% | 2,093,000 | 5602億7476万 | -2.76% | 13.57 | 0.83 |
| 11/15 | 1,763 | 1,861 | 1,763 | 1,814 | -5.67% | 5,116,900 | 5658億8999万 | -2.05% | 13.7 | 0.84 |
| 11/14 | 1,907 | 1,930 | 1,901 | 1,923 | +1% | 1,464,600 | 5998億9330万 | +3.55% | 14.53 | 0.89 |
| 11/13 | 1,917 | 1,921 | 1,891 | 1,904 | +0.26% | 891,400 | 5939億6612万 | +2.59% | 14.38 | 0.88 |
| 11/10 | 1,887 | 1,899 | 1,871 | 1,899 | +0.64% | 905,800 | 5924億633万 | +2.37% | 14.35 | 0.88 |
| 11/09 | 1,859 | 1,900 | 1,855 | 1,887 | +0.96% | 1,086,000 | 5886億6285万 | +1.78% | 14.26 | 0.88 |
| 11/08 | 1,901 | 1,907 | 1,859 | 1,869 | -1.68% | 1,269,100 | 5830億4762万 | +0.75% | 14.12 | 0.87 |
| 11/07 | 1,918 | 1,923 | 1,894 | 1,901 | -0.89% | 1,243,000 | 5930億3024万 | +2.2% | 14.36 | 0.88 |
| 11/06 | 1,915 | 1,933 | 1,901 | 1,918 | +0.47% | 1,990,100 | 5983億3351万 | +2.9% | 14.49 | 0.89 |
| 11/02 | 1,900 | 1,919 | 1,892 | 1,909 | +2.3% | 1,608,200 | 5955億2590万 | +2.3% | 14.42 | 0.89 |
| 11/01 | 1,872 | 1,885 | 1,847 | 1,866 | +1.86% | 1,224,000 | 5821億1175万 | -0.27% | 14.1 | 0.87 |
| 10/31 | 1,814 | 1,838 | 1,806 | 1,832 | +1.33% | 1,617,300 | 5715億521万 | -2.4% | 13.84 | 0.85 |
| 10/30 | 1,779 | 1,808 | 1,750 | 1,808 | +2.2% | 2,305,300 | 5640億1824万 | -4.08% | 13.66 | 0.84 |
| 10/27 | 1,755 | 1,779 | 1,750 | 1,769 | +1.55% | 1,126,400 | 5518億5192万 | -6.6% | 13.36 | 0.82 |
| 10/26 | 1,750 | 1,761 | 1,734 | 1,742 | -1.3% | 1,421,700 | 5434億2908万 | -8.51% | 13.16 | 0.81 |
| 10/25 | 1,781 | 1,787 | 1,761 | 1,765 | -0.45% | 926,100 | 5506億409万 | -7.88% | 13.33 | 0.82 |
| 10/24 | 1,765 | 1,779 | 1,728 | 1,773 | +0.23% | 1,075,800 | 5530億9975万 | -7.99% | 13.39 | 0.82 |
| 10/23 | 1,776 | 1,782 | 1,760 | 1,769 | -0.28% | 1,135,500 | 5518億5192万 | -8.63% | 13.36 | 0.82 |
| 10/20 | 1,786 | 1,789 | 1,761 | 1,774 | -1.88% | 1,200,700 | 5534億1171万 | -8.79% | 13.4 | 0.82 |
| 10/19 | 1,791 | 1,817 | 1,783 | 1,808 | +0.17% | 1,690,400 | 5640億1824万 | -7.38% | 13.66 | 0.84 |
| 10/18 | 1,873 | 1,877 | 1,801 | 1,805 | -3.58% | 2,078,000 | 5630億8237万 | -7.81% | 13.64 | 0.84 |
| 10/17 | 1,885 | 1,900 | 1,864 | 1,872 | -0.43% | 838,900 | 5839億8349万 | -4.64% | 14.14 | 0.87 |
| 10/16 | 1,907 | 1,915 | 1,877 | 1,880 | -2.54% | 899,400 | 5864億7915万 | -4.33% | 14.2 | 0.87 |
| 10/13 | 1,940 | 1,951 | 1,921 | 1,929 | -1.73% | 971,500 | 6017億6504万 | -1.98% | 14.57 | 0.89 |
| 10/12 | 1,950 | 1,970 | 1,949 | 1,963 | +1.55% | 938,600 | 6123億7158万 | -0.36% | 14.83 | 0.91 |
| 10/11 | 1,929 | 1,948 | 1,920 | 1,933 | +0.21% | 984,000 | 6030億1287万 | -1.88% | 14.6 | 0.9 |
| 10/10 | 1,900 | 1,936 | 1,899 | 1,929 | +2.28% | 1,232,800 | 6017億6504万 | -2.08% | 14.57 | 0.89 |
| 10/06 | 1,888 | 1,898 | 1,875 | 1,886 | -0.11% | 1,155,400 | 5883億5089万 | -4.31% | 14.25 | 0.87 |
| 10/05 | 1,877 | 1,889 | 1,866 | 1,888 | +0.96% | 1,047,700 | 5889億7480万 | -4.31% | 14.26 | 0.88 |
| 10/04 | 1,891 | 1,900 | 1,868 | 1,870 | -2.91% | 1,135,500 | 5833億5958万 | -5.27% | 14.13 | 0.87 |
| 10/03 | 1,980 | 1,981 | 1,919 | 1,926 | -3.51% | 1,105,300 | 6008億2917万 | -2.53% | 14.55 | 0.89 |
| 10/02 | 1,991 | 2,035 | 1,990 | 1,996 | +0.71% | 1,132,900 | 6226億6616万 | +1.01% | 15.08 | 0.93 |
| 09/29 | 1,974 | 2,000 | 1,970 | 1,982 | -0.15% | 1,561,300 | 6182億9876万 | +0.51% | 14.97 | 0.89 |
| 09/28 | 1,999 | 2,004 | 1,967 | 1,985 | -1.68% | 1,171,300 | 6192億3463万 | +0.81% | 15 | 0.89 |
| 09/27 | 2,004 | 2,019 | 1,989 | 2,019 | -0.35% | 926,400 | 6298億4117万 | +2.75% | 15.25 | 0.91 |
| 09/26 | 2,031 | 2,037 | 2,019 | 2,026 | -0.49% | 686,900 | 6320億2487万 | +3.42% | 15.31 | 0.91 |
| 09/25 | 2,027 | 2,038 | 2,006 | 2,036 | +0.69% | 622,200 | 6351億4444万 | +4.36% | 15.38 | 0.92 |
| 09/22 | 2,015 | 2,031 | 2,005 | 2,022 | -0.15% | 1,150,500 | 6307億7704万 | +4.07% | 15.27 | 0.91 |
| 09/21 | 2,035 | 2,049 | 2,020 | 2,025 | -0.44% | 927,900 | 6317億1291万 | +4.65% | 15.3 | 0.91 |
| 09/20 | 2,024 | 2,049 | 2,024 | 2,034 | 0% | 1,118,100 | 6345億2052万 | +5.5% | 15.37 | 0.92 |
| 09/19 | 2,006 | 2,040 | 2,003 | 2,034 | +1.4% | 1,225,500 | 6345億2052万 | +5.77% | 15.37 | 0.92 |
| 09/15 | 2,023 | 2,025 | 1,998 | 2,006 | +0.6% | 1,937,700 | 6257億8573万 | +4.48% | 15.15 | 0.9 |
| 09/14 | 1,964 | 1,997 | 1,964 | 1,994 | +1.68% | 1,520,400 | 6220億4225万 | +4.34% | 15.06 | 0.9 |
| 09/13 | 1,965 | 1,970 | 1,949 | 1,961 | +0.41% | 917,000 | 6117億4766万 | +3.1% | 14.81 | 0.88 |
| 09/12 | 1,943 | 1,956 | 1,942 | 1,953 | +1.14% | 946,200 | 6092億5201万 | +3.06% | 14.75 | 0.88 |
| 09/11 | 1,942 | 1,943 | 1,922 | 1,931 | +0.52% | 858,600 | 6023億8895万 | +2.33% | 14.59 | 0.87 |
| 09/08 | 1,961 | 1,963 | 1,915 | 1,921 | -2.04% | 1,377,800 | 5992億6938万 | +2.18% | 14.51 | 0.87 |
| 09/07 | 1,960 | 1,975 | 1,954 | 1,961 | -0.2% | 750,200 | 6117億4766万 | +4.59% | 14.81 | 0.88 |
| 09/06 | 1,951 | 1,974 | 1,949 | 1,965 | +0.31% | 804,300 | 6129億9549万 | +5.19% | 14.84 | 0.89 |
| 09/05 | 1,946 | 1,959 | 1,937 | 1,959 | +0.46% | 836,700 | 6111億2375万 | +5.27% | 14.8 | 0.88 |
| 09/04 | 1,936 | 1,950 | 1,925 | 1,950 | +0.67% | 957,000 | 6083億1614万 | +5.23% | 14.73 | 0.88 |
| 09/01 | 1,931 | 1,944 | 1,916 | 1,937 | +0.16% | 911,000 | 6042億6070万 | +5.1% | 14.63 | 0.87 |
| 08/31 | 1,915 | 1,937 | 1,913 | 1,934 | +0.89% | 1,730,900 | 6033億2483万 | +5.45% | 14.61 | 0.87 |
| 08/30 | 1,917 | 1,926 | 1,907 | 1,917 | -0.05% | 861,500 | 5980億2156万 | +4.98% | 14.48 | 0.86 |
| 08/29 | 1,917 | 1,925 | 1,908 | 1,918 | -0.67% | 884,800 | 5983億3351万 | +5.5% | 14.49 | 0.86 |
| 08/28 | 1,903 | 1,933 | 1,900 | 1,931 | +2.01% | 1,370,000 | 6023億8895万 | +6.69% | 14.59 | 0.87 |
| 08/25 | 1,891 | 1,896 | 1,885 | 1,893 | -0.53% | 790,800 | 5905億3459万 | +5.17% | 14.3 | 0.85 |
| 08/24 | 1,890 | 1,905 | 1,878 | 1,903 | +0.63% | 820,400 | 5936億5416万 | +6.19% | 14.38 | 0.86 |
| 08/23 | 1,855 | 1,892 | 1,854 | 1,891 | +1.45% | 1,029,500 | 5899億1067万 | +6% | 14.29 | 0.85 |
| 08/22 | 1,838 | 1,864 | 1,830 | 1,864 | +1.53% | 1,336,300 | 5814億8784万 | +5.01% | 14.08 | 0.84 |
| 08/21 | 1,840 | 1,842 | 1,826 | 1,836 | -0.05% | 890,000 | 5727億5304万 | +3.85% | 13.87 | 0.83 |
| 08/18 | 1,810 | 1,839 | 1,807 | 1,837 | +0.88% | 1,290,400 | 5730億6500万 | +4.26% | 13.88 | 0.83 |
| 08/17 | 1,827 | 1,828 | 1,799 | 1,821 | -0.87% | 1,348,100 | 5680億7368万 | +3.64% | 13.76 | 0.82 |
| 08/16 | 1,872 | 1,879 | 1,831 | 1,837 | -3.87% | 1,689,700 | 5730億6500万 | +4.91% | 13.88 | 0.83 |
| 08/15 | 1,931 | 1,941 | 1,904 | 1,911 | -2.99% | 2,822,500 | 5961億4981万 | +9.51% | 14.44 | 0.86 |
| 08/14 | 1,940 | 2,008 | 1,940 | 1,970 | +9.93% | 5,741,600 | 6145億5528万 | +13.54% | 14.88 | 0.89 |
| 08/10 | 1,765 | 1,796 | 1,763 | 1,792 | +1.53% | 1,582,200 | 5590億2693万 | +4% | 13.54 | 0.81 |
| 08/09 | 1,770 | 1,772 | 1,752 | 1,765 | -0.68% | 918,800 | 5506億409万 | +2.68% | 13.33 | 0.8 |
| 08/08 | 1,768 | 1,787 | 1,767 | 1,777 | +1.25% | 964,700 | 5543億4758万 | +3.55% | 13.42 | 0.8 |
| 08/07 | 1,771 | 1,774 | 1,749 | 1,755 | -0.62% | 1,447,400 | 5474億8452万 | +2.39% | 13.26 | 0.79 |
| 08/04 | 1,759 | 1,791 | 1,751 | 1,766 | -0.79% | 1,762,100 | 5509億1605万 | +3.09% | 13.34 | 0.8 |
| 08/03 | 1,790 | 1,809 | 1,766 | 1,780 | -0.73% | 2,152,100 | 5550億5739万 | +4.03% | 13.44 | 0.8 |
| 08/02 | 1,779 | 1,812 | 1,765 | 1,793 | -0.11% | 1,936,800 | 5591億1118万 | +4.79% | 13.54 | 0.81 |
| 08/01 | 1,770 | 1,831 | 1,767 | 1,795 | +3.04% | 3,486,600 | 5597億3484万 | +4.97% | 13.55 | 0.81 |
| 07/31 | 1,728 | 1,742 | 1,721 | 1,742 | +1.52% | 1,653,600 | 5432億785万 | +1.99% | 13.15 | 0.79 |
| 07/28 | 1,696 | 1,724 | 1,687 | 1,716 | -0.12% | 1,694,800 | 5351億27万 | +0.41% | 12.96 | 0.77 |
| 07/27 | 1,720 | 1,725 | 1,706 | 1,718 | -0.58% | 1,397,500 | 5357億2393万 | +0.41% | 12.97 | 0.77 |
| 07/26 | 1,723 | 1,729 | 1,710 | 1,728 | +0.41% | 978,300 | 5388億4223万 | +0.82% | 13.05 | 0.78 |
| 07/25 | 1,711 | 1,721 | 1,706 | 1,721 | +0.82% | 1,100,300 | 5366億5942万 | +0.35% | 13 | 0.78 |
| 07/24 | 1,705 | 1,716 | 1,702 | 1,707 | +0.83% | 1,083,700 | 5322億9380万 | -0.58% | 12.89 | 0.77 |
| 07/21 | 1,691 | 1,702 | 1,680 | 1,693 | +0.12% | 996,200 | 5279億2818万 | -1.57% | 12.78 | 0.76 |
| 07/20 | 1,695 | 1,701 | 1,686 | 1,691 | +0.24% | 1,254,900 | 5273億452万 | -1.91% | 12.77 | 0.76 |
| 07/19 | 1,679 | 1,688 | 1,676 | 1,687 | +1.26% | 1,391,300 | 5260億5720万 | -2.32% | 12.74 | 0.76 |
