PBR
2023/07/25～2023/12/18
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 |
| 12/18 | 3,330 | 3,330 | 3,270 | 3,295 | -1.2% | 3,200 | 73億7284万 | -1.58% | 7.51 | 0.33 |
| 12/15 | 3,355 | 3,365 | 3,330 | 3,335 | -0.89% | 2,000 | 74億6234万 | -0.09% | 7.6 | 0.34 |
| 12/14 | 3,405 | 3,405 | 3,330 | 3,365 | -1.32% | 2,500 | 75億2947万 | +1.08% | 7.67 | 0.34 |
| 12/13 | 3,430 | 3,445 | 3,410 | 3,410 | -1.45% | 800 | 76億3016万 | +2.77% | 7.78 | 0.34 |
| 12/12 | 3,500 | 3,500 | 3,435 | 3,460 | +0.44% | 1,100 | 77億4204万 | +4.69% | 7.89 | 0.35 |
| 12/11 | 3,435 | 3,570 | 3,430 | 3,445 | +0.44% | 2,200 | 77億848万 | +4.68% | 7.86 | 0.35 |
| 12/08 | 3,505 | 3,505 | 3,415 | 3,430 | -2.28% | 8,600 | 76億7491万 | +4.67% | 7.82 | 0.35 |
| 12/07 | 3,570 | 3,605 | 3,510 | 3,510 | -1.54% | 8,300 | 78億5392万 | +7.5% | 8 | 0.35 |
| 12/06 | 3,530 | 3,690 | 3,505 | 3,565 | +1.28% | 11,900 | 79億7699万 | +9.79% | 8.13 | 0.36 |
| 12/05 | 3,510 | 3,530 | 3,500 | 3,520 | +0.28% | 3,100 | 78億7630万 | +9.18% | 8.03 | 0.35 |
| 12/04 | 3,410 | 3,525 | 3,400 | 3,510 | +3.85% | 9,400 | 78億5392万 | +9.28% | 8 | 0.35 |
| 12/01 | 3,385 | 3,400 | 3,340 | 3,380 | +0.9% | 4,000 | 75億6304万 | +5.72% | 7.71 | 0.34 |
| 11/30 | 3,345 | 3,365 | 3,340 | 3,350 | -0.3% | 3,000 | 74億9591万 | +5.11% | 7.64 | 0.34 |
| 11/29 | 3,340 | 3,360 | 3,330 | 3,360 | +0.6% | 2,700 | 75億1828万 | +5.73% | 7.66 | 0.34 |
| 11/28 | 3,330 | 3,360 | 3,330 | 3,340 | -0.3% | 1,800 | 74億7353万 | +5.5% | 7.62 | 0.34 |
| 11/27 | 3,355 | 3,355 | 3,300 | 3,350 | +0.6% | 8,000 | 74億9591万 | +6.11% | 7.64 | 0.34 |
| 11/24 | 3,340 | 3,340 | 3,315 | 3,330 | -0.3% | 2,500 | 74億5116万 | +5.85% | 7.59 | 0.34 |
| 11/22 | 3,275 | 3,345 | 3,275 | 3,340 | +1.98% | 4,100 | 74億7353万 | +6.44% | 7.62 | 0.34 |
| 11/21 | 3,305 | 3,325 | 3,255 | 3,275 | +0.61% | 7,600 | 73億2809万 | +4.7% | 7.47 | 0.33 |
| 11/20 | 3,280 | 3,310 | 3,235 | 3,255 | -0.91% | 4,600 | 72億8334万 | +4.29% | 7.42 | 0.33 |
| 11/17 | 3,170 | 3,340 | 3,170 | 3,285 | +2.66% | 8,200 | 73億5047万 | +5.49% | 7.49 | 0.33 |
| 11/16 | 3,180 | 3,215 | 3,135 | 3,200 | -1.54% | 3,900 | 71億6027万 | +2.99% | 7.3 | 0.32 |
| 11/15 | 3,100 | 3,300 | 3,070 | 3,250 | +5.52% | 12,900 | 72億7215万 | +4.74% | 7.41 | 0.33 |
| 11/14 | 3,060 | 3,115 | 3,060 | 3,080 | +0.65% | 1,400 | 68億9176万 | -0.68% | 7.02 | 0.31 |
| 11/13 | 3,055 | 3,090 | 3,055 | 3,060 | +0.16% | 4,200 | 68億4701万 | -1.45% | 6.98 | 0.31 |
| 11/10 | 3,035 | 3,145 | 3,035 | 3,055 | -1.61% | 9,900 | 68億3582万 | -1.71% | 6.97 | 0.31 |
| 11/09 | 3,060 | 3,125 | 3,015 | 3,105 | +0.81% | 5,600 | 69億4770万 | -0.06% | 7.08 | 0.31 |
| 11/08 | 3,090 | 3,095 | 3,055 | 3,080 | -0.16% | 2,800 | 68億9176万 | -0.84% | 7.02 | 0.31 |
| 11/07 | 3,130 | 3,130 | 3,085 | 3,085 | -0.96% | 1,800 | 69億295万 | -0.9% | 7.03 | 0.31 |
| 11/06 | 3,105 | 3,125 | 3,100 | 3,115 | +0.97% | 2,000 | 69億7008万 | -0.22% | 7.1 | 0.31 |
| 11/02 | 3,145 | 3,145 | 3,030 | 3,085 | -1.44% | 7,500 | 69億295万 | -1.41% | 7.03 | 0.31 |
| 11/01 | 3,075 | 3,130 | 3,075 | 3,130 | +1.95% | 2,700 | 70億364万 | -0.29% | 7.14 | 0.32 |
| 10/31 | 3,035 | 3,075 | 2,947 | 3,070 | +2.95% | 13,900 | 68億6938万 | -2.38% | 7 | 0.31 |
| 10/30 | 3,220 | 3,220 | 2,982 | 2,982 | -7.39% | 25,300 | 66億7248万 | -5.51% | 6.8 | 0.3 |
| 10/27 | 3,200 | 3,225 | 3,190 | 3,220 | +2.38% | 2,900 | 72億502万 | +1.71% | 7.34 | 0.32 |
| 10/26 | 3,145 | 3,180 | 3,120 | 3,145 | +0.32% | 5,000 | 70億3720万 | -0.79% | 7.17 | 0.32 |
| 10/25 | 3,270 | 3,270 | 3,135 | 3,135 | +0.16% | 5,900 | 70億1483万 | -1.26% | 7.15 | 0.32 |
| 10/24 | 3,065 | 3,135 | 3,025 | 3,130 | +2.62% | 4,900 | 70億364万 | -1.7% | 7.14 | 0.32 |
| 10/23 | 3,095 | 3,130 | 3,050 | 3,050 | -1.77% | 3,600 | 68億2463万 | -4.33% | 6.95 | 0.31 |
| 10/20 | 3,085 | 3,105 | 3,065 | 3,105 | +0.65% | 600 | 69億4770万 | -2.85% | 7.08 | 0.31 |
| 10/19 | 3,120 | 3,120 | 3,075 | 3,085 | -1.28% | 3,100 | 69億295万 | -3.56% | 7.03 | 0.31 |
| 10/18 | 3,105 | 3,130 | 3,090 | 3,125 | +0.64% | 1,400 | 69億9245万 | -2.37% | 7.13 | 0.31 |
| 10/17 | 3,115 | 3,130 | 3,060 | 3,105 | +0.65% | 2,400 | 69億4770万 | -3.03% | 7.08 | 0.31 |
| 10/16 | 3,095 | 3,110 | 3,080 | 3,085 | -0.16% | 4,200 | 69億295万 | -3.77% | 7.03 | 0.31 |
| 10/13 | 3,110 | 3,110 | 3,075 | 3,090 | -0.64% | 5,300 | 69億1414万 | -3.8% | 7.05 | 0.31 |
| 10/12 | 3,115 | 3,135 | 3,075 | 3,110 | +0.16% | 5,300 | 69億5889万 | -3.3% | 7.09 | 0.31 |
| 10/11 | 3,205 | 3,215 | 3,100 | 3,105 | -2.82% | 7,800 | 69億4770万 | -3.42% | 7.08 | 0.31 |
| 10/10 | 3,175 | 3,200 | 3,160 | 3,195 | +0.63% | 5,200 | 71億4908万 | -0.59% | 7.29 | 0.32 |
| 10/06 | 3,150 | 3,200 | 3,150 | 3,175 | +1.44% | 2,900 | 71億433万 | -1.06% | 7.24 | 0.32 |
| 10/05 | 3,025 | 3,130 | 3,025 | 3,130 | +3.47% | 7,000 | 70億364万 | -2.37% | 7.14 | 0.32 |
| 10/04 | 3,100 | 3,100 | 3,020 | 3,025 | -2.42% | 7,900 | 67億6869万 | -5.5% | 6.9 | 0.3 |
| 10/03 | 3,230 | 3,255 | 3,070 | 3,100 | -4.76% | 8,400 | 69億3651万 | -3.09% | 7.07 | 0.31 |
| 10/02 | 3,300 | 3,340 | 3,255 | 3,255 | -1.36% | 2,800 | 72億8334万 | +1.91% | 7.42 | 0.33 |
| 09/29 | 3,230 | 3,300 | 3,230 | 3,300 | +0.61% | 5,300 | 73億8403万 | +3.71% | 7.52 | 0.33 |
| 09/28 | 3,220 | 3,310 | 3,220 | 3,280 | -1.8% | 3,200 | 73億3928万 | +3.57% | 7.48 | 0.33 |
| 09/27 | 3,310 | 3,340 | 3,205 | 3,340 | +1.37% | 8,200 | 74億7353万 | +5.96% | 7.62 | 0.34 |
| 09/26 | 3,265 | 3,315 | 3,255 | 3,295 | -0.9% | 2,300 | 73億7284万 | +5.17% | 7.51 | 0.33 |
| 09/25 | 3,335 | 3,350 | 3,235 | 3,325 | +2.47% | 13,600 | 74億3997万 | +6.67% | 7.58 | 0.33 |
| 09/22 | 3,315 | 3,315 | 3,180 | 3,245 | -2.11% | 5,400 | 72億6096万 | +4.71% | 7.4 | 0.33 |
| 09/21 | 3,300 | 3,325 | 3,270 | 3,315 | +1.38% | 1,300 | 74億1759万 | +7.49% | 7.56 | 0.33 |
| 09/20 | 3,325 | 3,330 | 3,270 | 3,270 | -2.53% | 3,600 | 73億1690万 | +6.58% | 7.46 | 0.33 |
| 09/19 | 3,240 | 3,355 | 3,240 | 3,355 | +3.55% | 4,600 | 75億710万 | +9.86% | 7.65 | 0.34 |
| 09/15 | 3,250 | 3,255 | 3,220 | 3,240 | -0.31% | 4,600 | 72億4977万 | +6.68% | 7.39 | 0.33 |
| 09/14 | 3,170 | 3,250 | 3,150 | 3,250 | +2.52% | 5,500 | 72億7215万 | +7.54% | 7.41 | 0.33 |
| 09/13 | 3,130 | 3,175 | 3,130 | 3,170 | +0.79% | 4,000 | 70億9314万 | +5.56% | 7.23 | 0.32 |
| 09/12 | 3,145 | 3,170 | 3,135 | 3,145 | +0.32% | 2,000 | 70億3720万 | +5.25% | 7.17 | 0.32 |
| 09/11 | 3,205 | 3,225 | 3,120 | 3,135 | -2.18% | 8,900 | 70億1483万 | +5.45% | 7.15 | 0.32 |
| 09/08 | 3,235 | 3,235 | 3,175 | 3,205 | -1.54% | 4,600 | 71億7146万 | +8.39% | 7.31 | 0.32 |
| 09/07 | 3,150 | 3,255 | 3,150 | 3,255 | +2.36% | 5,900 | 72億8334万 | +10.75% | 7.42 | 0.33 |
| 09/06 | 3,075 | 3,180 | 3,075 | 3,180 | +3.41% | 7,200 | 71億1552万 | +8.94% | 7.25 | 0.32 |
| 09/05 | 3,085 | 3,095 | 3,070 | 3,075 | -0.32% | 1,600 | 68億8057万 | +5.92% | 7.01 | 0.31 |
| 09/04 | 3,080 | 3,115 | 3,070 | 3,085 | 0% | 3,500 | 69億295万 | +6.71% | 7.03 | 0.31 |
| 09/01 | 3,090 | 3,090 | 3,060 | 3,085 | -0.16% | 3,200 | 69億295万 | +7.19% | 7.03 | 0.31 |
| 08/31 | 3,030 | 3,090 | 3,030 | 3,090 | +2.49% | 4,600 | 69億1414万 | +7.74% | 7.05 | 0.31 |
| 08/30 | 2,988 | 3,045 | 2,988 | 3,015 | +1.69% | 9,000 | 67億4632万 | +5.49% | 6.88 | 0.3 |
| 08/29 | 2,984 | 3,005 | 2,945 | 2,965 | -0.64% | 13,400 | 66億3444万 | +4.04% | 6.76 | 0.3 |
| 08/28 | 2,962 | 3,020 | 2,946 | 2,984 | +1.26% | 13,400 | 66億7695万 | +4.96% | 6.8 | 0.3 |
| 08/25 | 2,963 | 2,963 | 2,912 | 2,947 | +1.17% | 3,200 | 65億9416万 | +4.02% | 6.72 | 0.3 |
| 08/24 | 2,900 | 2,921 | 2,900 | 2,913 | +0.03% | 700 | 65億1808万 | +3.15% | 6.64 | 0.29 |
| 08/23 | 2,908 | 2,920 | 2,867 | 2,912 | +1.15% | 1,500 | 65億1585万 | +3.41% | 6.64 | 0.29 |
| 08/22 | 2,891 | 2,900 | 2,879 | 2,879 | -0.35% | 2,400 | 64億4201万 | +2.53% | 6.56 | 0.29 |
| 08/21 | 2,864 | 2,889 | 2,862 | 2,889 | +0.87% | 5,400 | 64億6438万 | +3.18% | 6.59 | 0.29 |
| 08/18 | 2,862 | 2,902 | 2,846 | 2,864 | -0.07% | 3,700 | 64億844万 | +2.58% | 6.53 | 0.29 |
| 08/17 | 2,900 | 2,900 | 2,850 | 2,866 | -1.65% | 2,700 | 64億1292万 | +2.91% | 6.54 | 0.29 |
| 08/16 | 2,930 | 2,950 | 2,914 | 2,914 | -0.99% | 2,000 | 65億2032万 | +4.9% | 6.64 | 0.29 |
| 08/15 | 2,901 | 2,951 | 2,901 | 2,943 | +0.68% | 3,600 | 65億8521万 | +6.25% | 6.71 | 0.3 |
| 08/14 | 2,900 | 2,980 | 2,861 | 2,923 | +2.38% | 14,700 | 65億4046万 | +5.91% | 6.67 | 0.29 |
| 08/10 | 2,791 | 2,865 | 2,791 | 2,855 | +2.7% | 6,000 | 63億8830万 | +3.78% | 6.51 | 0.29 |
| 08/09 | 2,810 | 2,846 | 2,780 | 2,780 | -0.54% | 2,300 | 62億2048万 | +1.09% | 6.34 | 0.28 |
| 08/08 | 2,762 | 2,815 | 2,762 | 2,795 | +0.94% | 1,800 | 62億5405万 | +1.53% | 6.37 | 0.28 |
| 08/07 | 2,730 | 2,775 | 2,730 | 2,769 | +1.39% | 1,900 | 61億9587万 | +0.44% | 6.31 | 0.28 |
| 08/04 | 2,750 | 2,767 | 2,731 | 2,731 | -0.76% | 3,200 | 61億1084万 | -1.12% | 6.23 | 0.27 |
| 08/03 | 2,754 | 2,785 | 2,740 | 2,752 | -0.07% | 4,000 | 61億5783万 | -0.54% | 6.28 | 0.28 |
| 08/02 | 2,773 | 2,773 | 2,752 | 2,754 | -1.33% | 4,700 | 61億6231万 | -0.61% | 6.28 | 0.28 |
| 08/01 | 2,761 | 2,791 | 2,760 | 2,791 | +0.76% | 1,900 | 62億4510万 | +0.58% | 6.36 | 0.28 |
| 07/31 | 2,802 | 2,802 | 2,759 | 2,770 | +0.22% | 2,800 | 61億9811万 | -0.32% | 6.32 | 0.28 |
| 07/28 | 2,829 | 2,840 | 2,760 | 2,764 | -2.88% | 15,300 | 61億8468万 | -0.79% | 6.3 | 0.28 |
| 07/27 | 2,834 | 2,846 | 2,830 | 2,846 | +0.67% | 1,500 | 63億6816万 | +1.86% | 6.49 | 0.29 |
| 07/26 | 2,857 | 2,857 | 2,822 | 2,827 | +0.14% | 1,400 | 63億2565万 | +1.04% | 6.45 | 0.28 |
| 07/25 | 2,798 | 2,841 | 2,781 | 2,823 | +1.51% | 5,500 | 63億1670万 | +0.71% | 6.44 | 0.28 |
