PBR
2023/07/03～2023/11/27
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 |
| 11/27 | 1,710 | 1,716 | 1,685 | 1,691 | -0.82% | 168,400 | 1048億3143万 | +3.81% | 13.97 | 0.49 |
| 11/24 | 1,700 | 1,708 | 1,693 | 1,705 | +0.77% | 156,200 | 1056億9934万 | +4.99% | 14.08 | 0.5 |
| 11/22 | 1,675 | 1,699 | 1,669 | 1,692 | +0.89% | 130,600 | 1048億9342万 | +4.44% | 13.97 | 0.49 |
| 11/21 | 1,673 | 1,692 | 1,669 | 1,677 | +0.24% | 188,700 | 1039億6351万 | +3.77% | 13.85 | 0.49 |
| 11/20 | 1,708 | 1,712 | 1,671 | 1,673 | -1.82% | 211,600 | 1037億1554万 | +3.78% | 13.82 | 0.49 |
| 11/17 | 1,655 | 1,704 | 1,655 | 1,704 | +2.71% | 253,000 | 1056億3735万 | +5.9% | 14.07 | 0.5 |
| 11/16 | 1,666 | 1,672 | 1,652 | 1,659 | -0.9% | 123,000 | 1028億4763万 | +3.36% | 13.7 | 0.48 |
| 11/15 | 1,655 | 1,682 | 1,645 | 1,674 | +2.07% | 278,500 | 1037億7753万 | +4.43% | 13.83 | 0.49 |
| 11/14 | 1,634 | 1,644 | 1,629 | 1,640 | +0.55% | 132,400 | 1016億6975万 | +2.44% | 13.54 | 0.48 |
| 11/13 | 1,628 | 1,637 | 1,619 | 1,631 | +0.37% | 167,100 | 1011億1180万 | +2.07% | 13.47 | 0.48 |
| 11/10 | 1,626 | 1,642 | 1,612 | 1,625 | -0.61% | 200,400 | 1007億3984万 | +1.88% | 13.42 | 0.47 |
| 11/09 | 1,594 | 1,636 | 1,589 | 1,635 | +1.87% | 329,700 | 1013億5978万 | +2.77% | 13.5 | 0.48 |
| 11/08 | 1,680 | 1,683 | 1,594 | 1,605 | -2.13% | 588,500 | 994億9996万 | +0.94% | 13.26 | 0.47 |
| 11/07 | 1,635 | 1,646 | 1,621 | 1,640 | -0.43% | 281,200 | 1016億6975万 | +3.02% | 13.54 | 0.48 |
| 11/06 | 1,619 | 1,647 | 1,598 | 1,647 | +2.55% | 396,700 | 1021億370万 | +3.32% | 13.6 | 0.48 |
| 11/02 | 1,640 | 1,646 | 1,604 | 1,606 | -0.99% | 375,900 | 995億6196万 | +0.63% | 13.26 | 0.47 |
| 11/01 | 1,647 | 1,647 | 1,604 | 1,622 | -1.7% | 536,300 | 1005億5386万 | +1.25% | 13.4 | 0.47 |
| 10/31 | 1,548 | 1,665 | 1,545 | 1,650 | +5.63% | 740,200 | 1022億8968万 | +2.74% | 13.63 | 0.48 |
| 10/30 | 1,583 | 1,583 | 1,551 | 1,562 | -1.7% | 582,300 | 968億3423万 | -3.04% | 12.9 | 0.45 |
| 10/27 | 1,577 | 1,590 | 1,570 | 1,589 | +2.45% | 260,200 | 985億806万 | -1.85% | 13.12 | 0.46 |
| 10/26 | 1,560 | 1,572 | 1,546 | 1,551 | -0.96% | 225,600 | 961億5230万 | -4.67% | 12.81 | 0.45 |
| 10/25 | 1,568 | 1,584 | 1,561 | 1,566 | +0.77% | 162,100 | 970億8221万 | -4.22% | 12.93 | 0.46 |
| 10/24 | 1,540 | 1,559 | 1,518 | 1,554 | +0.26% | 287,700 | 963億3828万 | -5.53% | 12.83 | 0.45 |
| 10/23 | 1,582 | 1,582 | 1,548 | 1,550 | -2.08% | 209,000 | 960億9031万 | -6.23% | 12.8 | 0.45 |
| 10/20 | 1,576 | 1,587 | 1,571 | 1,583 | +0.76% | 173,800 | 981億3610万 | -4.7% | 13.07 | 0.46 |
| 10/19 | 1,575 | 1,583 | 1,567 | 1,571 | -0.88% | 145,000 | 973億9218万 | -5.76% | 12.98 | 0.46 |
| 10/18 | 1,597 | 1,609 | 1,577 | 1,585 | -0.5% | 187,700 | 982億6009万 | -5.2% | 13.09 | 0.46 |
| 10/17 | 1,604 | 1,614 | 1,589 | 1,593 | +0.38% | 160,100 | 987億5604万 | -4.78% | 13.16 | 0.46 |
| 10/16 | 1,580 | 1,603 | 1,577 | 1,587 | 0% | 178,400 | 983億8408万 | -5.14% | 13.11 | 0.46 |
| 10/13 | 1,603 | 1,614 | 1,583 | 1,587 | -1.79% | 199,400 | 983億8408万 | -5.2% | 13.11 | 0.46 |
| 10/12 | 1,618 | 1,619 | 1,598 | 1,616 | +0.5% | 216,100 | 1001億8190万 | -3.52% | 13.35 | 0.47 |
| 10/11 | 1,620 | 1,627 | 1,604 | 1,608 | -0.43% | 185,000 | 996億8595万 | -4% | 13.28 | 0.47 |
| 10/10 | 1,583 | 1,616 | 1,583 | 1,615 | +3.13% | 293,700 | 1001億1990万 | -3.64% | 13.34 | 0.47 |
| 10/06 | 1,564 | 1,578 | 1,550 | 1,566 | +0.58% | 166,200 | 970億8221万 | -6.45% | 12.93 | 0.46 |
| 10/05 | 1,540 | 1,559 | 1,530 | 1,557 | +1.1% | 289,900 | 965億2426万 | -6.93% | 12.86 | 0.45 |
| 10/04 | 1,559 | 1,564 | 1,527 | 1,540 | -3.21% | 358,500 | 954億7037万 | -7.95% | 12.72 | 0.45 |
| 10/03 | 1,638 | 1,638 | 1,585 | 1,591 | -4.39% | 388,600 | 986億3205万 | -4.96% | 13.14 | 0.46 |
| 10/02 | 1,684 | 1,706 | 1,664 | 1,664 | -1.13% | 256,700 | 1031億5760万 | -0.54% | 13.74 | 0.48 |
| 09/29 | 1,714 | 1,720 | 1,670 | 1,683 | -1.92% | 251,400 | 1043億3548万 | +0.9% | 13.9 | 0.5 |
| 09/28 | 1,705 | 1,740 | 1,702 | 1,716 | -1.04% | 197,000 | 1063億8127万 | +3.19% | 14.17 | 0.51 |
| 09/27 | 1,735 | 1,738 | 1,719 | 1,734 | -0.23% | 220,600 | 1074億9716万 | +4.71% | 14.32 | 0.51 |
| 09/26 | 1,764 | 1,764 | 1,728 | 1,738 | -1.31% | 222,000 | 1077億4513万 | +5.46% | 14.35 | 0.51 |
| 09/25 | 1,780 | 1,783 | 1,760 | 1,761 | -0.51% | 174,900 | 1091億7099万 | +7.44% | 14.54 | 0.52 |
| 09/22 | 1,783 | 1,783 | 1,755 | 1,770 | -0.78% | 317,900 | 1097億2893万 | +8.66% | 14.62 | 0.52 |
| 09/21 | 1,770 | 1,801 | 1,770 | 1,784 | +1.08% | 342,900 | 1105億9685万 | +10.19% | 14.73 | 0.53 |
| 09/20 | 1,807 | 1,812 | 1,765 | 1,765 | -1.78% | 494,900 | 1094億1896万 | +9.76% | 14.58 | 0.52 |
| 09/19 | 1,750 | 1,797 | 1,742 | 1,797 | +1.99% | 429,600 | 1114億276万 | +12.38% | 14.84 | 0.53 |
| 09/15 | 1,760 | 1,777 | 1,749 | 1,762 | +1.09% | 445,300 | 1092億3298万 | +10.96% | 14.55 | 0.52 |
| 09/14 | 1,760 | 1,760 | 1,743 | 1,743 | +0.4% | 471,000 | 1080億5510万 | +10.39% | 14.4 | 0.51 |
| 09/13 | 1,701 | 1,755 | 1,694 | 1,736 | +2.06% | 880,700 | 1076億2115万 | +10.57% | 14.34 | 0.51 |
| 09/12 | 1,685 | 1,722 | 1,677 | 1,701 | +5.98% | 1,002,500 | 1054億5136万 | +8.83% | 14.05 | 0.5 |
| 09/11 | 1,595 | 1,605 | 1,586 | 1,605 | +1.13% | 190,900 | 994億9996万 | +3.08% | 13.26 | 0.47 |
| 09/08 | 1,602 | 1,610 | 1,582 | 1,587 | -1.61% | 244,300 | 983億8408万 | +1.99% | 13.11 | 0.47 |
| 09/07 | 1,620 | 1,626 | 1,610 | 1,613 | -0.55% | 243,600 | 999億9591万 | +3.86% | 13.32 | 0.47 |
| 09/06 | 1,624 | 1,627 | 1,611 | 1,622 | -0.06% | 222,000 | 1005億5386万 | +4.58% | 13.4 | 0.48 |
| 09/05 | 1,624 | 1,629 | 1,604 | 1,623 | +0.19% | 236,100 | 1006億1585万 | +4.71% | 13.4 | 0.48 |
| 09/04 | 1,580 | 1,620 | 1,580 | 1,620 | +3.25% | 503,500 | 1004億2987万 | +4.85% | 13.38 | 0.48 |
| 09/01 | 1,552 | 1,574 | 1,550 | 1,569 | +1.1% | 229,200 | 972億6819万 | +1.88% | 12.96 | 0.46 |
| 08/31 | 1,551 | 1,555 | 1,542 | 1,552 | -0.13% | 200,100 | 962億1430万 | +0.98% | 12.82 | 0.46 |
| 08/30 | 1,564 | 1,564 | 1,550 | 1,554 | -0.51% | 140,100 | 963億3828万 | +1.24% | 12.83 | 0.46 |
| 08/29 | 1,564 | 1,571 | 1,554 | 1,562 | +0.26% | 152,700 | 968億3423万 | +2.02% | 12.9 | 0.46 |
| 08/28 | 1,560 | 1,566 | 1,553 | 1,558 | +0.06% | 142,800 | 965億8626万 | +1.96% | 12.87 | 0.46 |
| 08/25 | 1,544 | 1,558 | 1,538 | 1,557 | +0.71% | 226,200 | 965億2426万 | +2.23% | 12.86 | 0.46 |
| 08/24 | 1,549 | 1,557 | 1,539 | 1,546 | 0% | 156,400 | 958億4233万 | +1.84% | 12.77 | 0.46 |
| 08/23 | 1,532 | 1,546 | 1,527 | 1,546 | +0.85% | 133,500 | 958億4233万 | +2.11% | 12.77 | 0.46 |
| 08/22 | 1,516 | 1,533 | 1,512 | 1,533 | +1.66% | 220,600 | 950億3641万 | +1.52% | 12.66 | 0.45 |
| 08/21 | 1,508 | 1,519 | 1,503 | 1,508 | -0.26% | 224,100 | 934億8657万 | +0.07% | 12.45 | 0.44 |
| 08/18 | 1,501 | 1,519 | 1,500 | 1,512 | +0.2% | 169,300 | 937億3455万 | +0.53% | 12.49 | 0.45 |
| 08/17 | 1,507 | 1,509 | 1,485 | 1,509 | -0.46% | 297,400 | 935億4856万 | +0.47% | 12.46 | 0.44 |
| 08/16 | 1,535 | 1,536 | 1,515 | 1,516 | -1.56% | 124,700 | 939億8252万 | +1.07% | 12.52 | 0.45 |
| 08/15 | 1,530 | 1,544 | 1,525 | 1,540 | +0.85% | 181,000 | 954億7037万 | +2.87% | 12.72 | 0.45 |
| 08/14 | 1,535 | 1,539 | 1,524 | 1,527 | -0.26% | 152,400 | 946億6445万 | +2.21% | 12.61 | 0.45 |
| 08/10 | 1,511 | 1,533 | 1,502 | 1,531 | +0.59% | 179,400 | 949億1243万 | +2.68% | 12.64 | 0.45 |
| 08/09 | 1,557 | 1,557 | 1,522 | 1,522 | -1.93% | 192,600 | 943億5448万 | +2.22% | 12.57 | 0.45 |
| 08/08 | 1,570 | 1,580 | 1,549 | 1,552 | -1.02% | 210,000 | 962億1430万 | +4.37% | 12.82 | 0.46 |
| 08/07 | 1,564 | 1,572 | 1,554 | 1,568 | +0.45% | 200,400 | 972億620万 | +5.66% | 12.95 | 0.46 |
| 08/04 | 1,534 | 1,565 | 1,533 | 1,561 | +1.69% | 291,500 | 967億7224万 | +5.54% | 12.89 | 0.46 |
| 08/03 | 1,543 | 1,547 | 1,520 | 1,535 | -1.35% | 336,400 | 951億6040万 | +4.14% | 12.68 | 0.45 |
| 08/02 | 1,565 | 1,583 | 1,548 | 1,556 | -1.58% | 448,800 | 964億6227万 | +5.78% | 12.85 | 0.46 |
| 08/01 | 1,527 | 1,586 | 1,520 | 1,581 | +4.22% | 892,500 | 980億1211万 | +7.84% | 13.06 | 0.47 |
| 07/31 | 1,501 | 1,527 | 1,486 | 1,517 | +1.54% | 676,300 | 940億4451万 | +3.98% | 12.53 | 0.45 |
| 07/28 | 1,490 | 1,498 | 1,476 | 1,494 | -0.2% | 352,000 | 926億1866万 | +2.68% | 12.34 | 0.44 |
| 07/27 | 1,492 | 1,497 | 1,481 | 1,497 | +0.81% | 252,800 | 928億464万 | +3.03% | 12.36 | 0.44 |
| 07/26 | 1,478 | 1,492 | 1,470 | 1,485 | +0.88% | 262,600 | 920億6071万 | +2.41% | 12.26 | 0.44 |
| 07/25 | 1,471 | 1,475 | 1,468 | 1,472 | +0.48% | 172,900 | 912億5480万 | +1.66% | 12.16 | 0.43 |
| 07/24 | 1,455 | 1,471 | 1,454 | 1,465 | +0.96% | 173,700 | 908億2084万 | +1.31% | 12.1 | 0.43 |
| 07/21 | 1,437 | 1,452 | 1,435 | 1,451 | +1.04% | 175,200 | 899億5293万 | +0.42% | 11.98 | 0.43 |
| 07/20 | 1,449 | 1,450 | 1,436 | 1,436 | -0.83% | 177,700 | 890億2302万 | -0.55% | 11.86 | 0.42 |
| 07/19 | 1,449 | 1,451 | 1,442 | 1,448 | +0.77% | 112,800 | 897億6695万 | +0.28% | 11.96 | 0.43 |
| 07/18 | 1,442 | 1,442 | 1,431 | 1,437 | -0.55% | 128,400 | 890億8501万 | -0.35% | 11.87 | 0.42 |
| 07/14 | 1,455 | 1,457 | 1,441 | 1,445 | -0.21% | 148,200 | 895億8096万 | +0.35% | 11.93 | 0.43 |
| 07/13 | 1,455 | 1,460 | 1,448 | 1,448 | -0.07% | 133,000 | 897億6695万 | +0.77% | 11.96 | 0.43 |
| 07/12 | 1,462 | 1,462 | 1,446 | 1,449 | -0.41% | 142,200 | 898億2894万 | +1.12% | 11.97 | 0.43 |
| 07/11 | 1,457 | 1,467 | 1,454 | 1,455 | -0.14% | 144,200 | 902億90万 | +1.75% | 12.02 | 0.43 |
| 07/10 | 1,475 | 1,475 | 1,455 | 1,457 | +0.07% | 189,700 | 903億2489万 | +2.1% | 12.03 | 0.43 |
| 07/07 | 1,452 | 1,462 | 1,448 | 1,456 | -0.68% | 181,300 | 902億6290万 | +2.32% | 12.03 | 0.43 |
| 07/06 | 1,473 | 1,474 | 1,461 | 1,466 | -1.21% | 210,400 | 908億8283万 | +3.31% | 12.11 | 0.43 |
| 07/05 | 1,469 | 1,488 | 1,462 | 1,484 | +1.23% | 270,900 | 919億9872万 | +5.02% | 12.26 | 0.44 |
| 07/04 | 1,465 | 1,471 | 1,462 | 1,466 | +0.27% | 215,000 | 908億8283万 | +4.19% | 12.11 | 0.43 |
| 07/03 | 1,450 | 1,466 | 1,450 | 1,462 | +0.97% | 433,400 | 906億3486万 | +4.21% | 12.07 | 0.43 |
