PBR
2023/07/05～2023/11/29
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 |
| 11/29 | 928 | 940 | 924 | 926 | 0% | 33,000 | 166億8922万 | +9.2% | 183.94 | 1.02 |
| 11/28 | 940 | 952 | 926 | 926 | -0.32% | 38,100 | 166億8922万 | +9.98% | 183.94 | 1.02 |
| 11/27 | 955 | 967 | 929 | 929 | -2.82% | 75,500 | 167億4329万 | +11.26% | 184.54 | 1.02 |
| 11/24 | 955 | 986 | 955 | 956 | +0.1% | 70,900 | 172億2991万 | +15.6% | 189.9 | 1.05 |
| 11/22 | 964 | 964 | 944 | 955 | -0.83% | 76,000 | 172億1189万 | +16.61% | 189.7 | 1.05 |
| 11/21 | 916 | 969 | 916 | 963 | +5.13% | 115,800 | 173億5607万 | +18.74% | 191.29 | 1.06 |
| 11/20 | 911 | 936 | 910 | 916 | +1.1% | 113,700 | 165億899万 | +14.07% | 181.96 | 1.01 |
| 11/17 | 919 | 930 | 895 | 906 | -4.53% | 209,300 | 163億2876万 | +13.68% | 179.97 | 1 |
| 11/16 | 897 | 955 | 897 | 949 | +6.75% | 235,100 | 171億375万 | +19.67% | 188.51 | 1.04 |
| 11/15 | 809 | 914 | 809 | 889 | +11.96% | 573,300 | 160億2237万 | +13.1% | 176.59 | 0.98 |
| 11/14 | 810 | 810 | 794 | 794 | -1.24% | 78,800 | 143億1020万 | +1.4% | 157.72 | 0.87 |
| 11/13 | 811 | 822 | 803 | 804 | -1.35% | 73,800 | 144億9043万 | +2.42% | 159.71 | 0.88 |
| 11/10 | 825 | 825 | 807 | 815 | -1.33% | 75,200 | 146億8868万 | +3.69% | 161.89 | 0.9 |
| 11/09 | 797 | 826 | 797 | 826 | +3.38% | 81,500 | 148億8693万 | +4.96% | 164.08 | 0.91 |
| 11/08 | 825 | 832 | 795 | 799 | -2.08% | 115,500 | 144億31万 | +1.4% | 158.71 | 0.88 |
| 11/07 | 814 | 832 | 801 | 816 | +1.24% | 150,500 | 147億670万 | +3.03% | 162.09 | 0.9 |
| 11/06 | 800 | 815 | 794 | 806 | +3.47% | 109,100 | 145億2647万 | +1.13% | 160.11 | 0.89 |
| 11/02 | 768 | 790 | 764 | 779 | +1.43% | 73,300 | 140億3985万 | -2.99% | 154.74 | 0.86 |
| 11/01 | 775 | 784 | 763 | 768 | -0.26% | 69,400 | 138億4160万 | -5.3% | 152.56 | 0.84 |
| 10/31 | 770 | 774 | 759 | 770 | +0.13% | 68,100 | 138億7765万 | -5.98% | 152.95 | 0.85 |
| 10/30 | 756 | 778 | 756 | 769 | +0.52% | 83,900 | 138億5962万 | -7.13% | 152.76 | 0.85 |
| 10/27 | 769 | 780 | 758 | 765 | -1.42% | 115,400 | 137億8753万 | -8.71% | 151.96 | 0.84 |
| 10/26 | 790 | 797 | 773 | 776 | -3% | 94,800 | 139億8578万 | -8.6% | 154.15 | 0.85 |
| 10/25 | 809 | 820 | 795 | 800 | 0% | 127,900 | 144億1833万 | -6.87% | 158.91 | 0.88 |
| 10/24 | 760 | 804 | 750 | 800 | +4.85% | 137,900 | 144億1833万 | -7.73% | 158.91 | 0.88 |
| 10/23 | 744 | 778 | 744 | 763 | +0.93% | 159,000 | 137億5149万 | -12.8% | 151.56 | 0.84 |
| 10/20 | 724 | 763 | 711 | 756 | +3.28% | 225,000 | 136億2533万 | -14.38% | 150.17 | 0.83 |
| 10/19 | 741 | 745 | 725 | 732 | -3.3% | 312,300 | 131億9278万 | -17.85% | 145.41 | 0.81 |
| 10/18 | 755 | 762 | 748 | 757 | 0% | 193,900 | 136億4335万 | -15.98% | 150.37 | 0.83 |
| 10/17 | 756 | 768 | 742 | 757 | +0.13% | 180,300 | 136億4335万 | -16.72% | 150.37 | 0.83 |
| 10/16 | 753 | 765 | 746 | 756 | -1.43% | 107,000 | 136億2533万 | -17.56% | 150.17 | 0.83 |
| 10/13 | 788 | 789 | 759 | 767 | -4.13% | 202,800 | 138億2358万 | -16.99% | 152.36 | 0.84 |
| 10/12 | 782 | 803 | 771 | 800 | +1.01% | 164,100 | 144億1833万 | -14.16% | 158.91 | 0.88 |
| 10/11 | 810 | 812 | 792 | 792 | -3.18% | 139,300 | 142億7415万 | -15.65% | 157.32 | 0.87 |
| 10/10 | 817 | 834 | 807 | 818 | -1.68% | 215,900 | 147億4275万 | -13.62% | 162.49 | 0.9 |
| 10/06 | 827 | 834 | 811 | 832 | -0.36% | 79,500 | 149億9507万 | -12.79% | 165.27 | 0.92 |
| 10/05 | 830 | 836 | 814 | 835 | +1.33% | 91,300 | 150億4914万 | -13.02% | 165.87 | 0.92 |
| 10/04 | 836 | 846 | 814 | 824 | -4.85% | 219,900 | 148億5088万 | -14.79% | 163.68 | 0.91 |
| 10/03 | 901 | 902 | 865 | 866 | -4.2% | 124,800 | 156億785万 | -11% | 172.02 | 0.95 |
| 10/02 | 958 | 958 | 904 | 904 | -4.14% | 110,200 | 162億9272万 | -7.38% | 179.57 | 0.99 |
| 09/29 | 941 | 951 | 934 | 943 | +0.32% | 40,500 | 169億9561万 | -3.48% | 2.14 | 1.03 |
| 09/28 | 964 | 968 | 937 | 940 | -3.98% | 98,900 | 169億4154万 | -3.69% | 2.14 | 1.03 |
| 09/27 | 981 | 1,000 | 954 | 979 | -0.2% | 88,300 | 176億4444万 | +0.41% | 2.22 | 1.07 |
| 09/26 | 991 | 997 | 968 | 981 | -1.9% | 83,800 | 176億8048万 | +0.82% | 2.23 | 1.07 |
| 09/25 | 1,010 | 1,019 | 1,000 | 1,000 | -0.4% | 21,000 | 180億2292万 | +2.88% | 2.27 | 1.09 |
| 09/22 | 1,016 | 1,024 | 1,004 | 1,004 | -3.37% | 67,300 | 180億9501万 | +3.51% | 2.28 | 1.1 |
| 09/21 | 1,020 | 1,042 | 1,015 | 1,039 | +1.07% | 71,100 | 187億2581万 | +7.45% | 2.36 | 1.14 |
| 09/20 | 1,010 | 1,037 | 1,010 | 1,028 | +2.19% | 76,200 | 185億2756万 | +6.75% | 2.34 | 1.12 |
| 09/19 | 998 | 1,024 | 994 | 1,006 | +2.03% | 94,700 | 181億3106万 | +4.57% | 2.29 | 1.1 |
| 09/15 | 965 | 988 | 960 | 986 | +1.86% | 41,200 | 177億7060万 | +2.6% | 2.24 | 1.08 |
| 09/14 | 969 | 980 | 968 | 968 | -0.1% | 23,600 | 174億4619万 | -0.21% | 2.2 | 1.06 |
| 09/13 | 961 | 975 | 960 | 969 | +0.31% | 19,200 | 174億6421万 | -1.22% | 2.2 | 1.06 |
| 09/12 | 973 | 988 | 957 | 966 | -0.1% | 44,300 | 174億1014万 | -2.52% | 2.19 | 1.06 |
| 09/11 | 970 | 996 | 959 | 967 | +1.68% | 81,400 | 174億2816万 | -3.49% | 2.2 | 1.06 |
| 09/08 | 931 | 959 | 931 | 951 | +0.53% | 47,100 | 171億3980万 | -6.12% | 2.16 | 1.04 |
| 09/07 | 942 | 947 | 927 | 946 | -1.15% | 94,500 | 170億4968万 | -7.62% | 2.15 | 1.03 |
| 09/06 | 970 | 970 | 941 | 957 | -1.54% | 186,200 | 172億4793万 | -7.63% | 2.17 | 1.05 |
| 09/05 | 989 | 993 | 970 | 972 | -1.72% | 93,600 | 175億1828万 | -7.16% | 2.21 | 1.06 |
| 09/04 | 990 | 1,003 | 985 | 989 | -0.1% | 47,500 | 178億2467万 | -6.61% | 2.25 | 1.08 |
| 09/01 | 979 | 997 | 972 | 990 | +1.23% | 48,100 | 178億4269万 | -7.48% | 2.25 | 1.08 |
| 08/31 | 1,034 | 1,038 | 978 | 978 | -3.74% | 94,700 | 176億2641万 | -9.44% | 2.22 | 1.07 |
| 08/30 | 993 | 1,028 | 991 | 1,016 | +2.42% | 140,500 | 183億1129万 | -6.87% | 2.31 | 1.11 |
| 08/29 | 949 | 997 | 937 | 992 | +6.21% | 151,600 | 178億7874万 | -9.74% | 2.25 | 1.08 |
| 08/28 | 924 | 944 | 924 | 934 | +1.97% | 64,100 | 168億3341万 | -15.7% | 2.12 | 1.02 |
| 08/25 | 906 | 920 | 896 | 916 | -0.54% | 67,700 | 165億899万 | -18.21% | 2.08 | 1 |
| 08/24 | 928 | 929 | 908 | 921 | 0% | 69,300 | 165億9911万 | -18.57% | 2.09 | 1.01 |
| 08/23 | 933 | 933 | 907 | 921 | -0.75% | 66,500 | 165億9911万 | -19.49% | 2.09 | 1.01 |
| 08/22 | 955 | 955 | 916 | 928 | -2.73% | 104,700 | 167億2527万 | -19.79% | 2.11 | 1.01 |
| 08/21 | 950 | 983 | 944 | 954 | +0.42% | 103,900 | 171億9386万 | -18.53% | 2.17 | 1.04 |
| 08/18 | 930 | 984 | 923 | 950 | +2.48% | 287,400 | 171億2177万 | -19.76% | 2.16 | 1.04 |
| 08/17 | 932 | 932 | 886 | 927 | -0.96% | 310,500 | 167億725万 | -22.49% | 2.11 | 1.01 |
| 08/16 | 991 | 994 | 918 | 936 | -6.59% | 338,200 | 168億6945万 | -22.52% | 2.13 | 1.02 |
| 08/15 | 980 | 1,004 | 948 | 1,002 | +2.04% | 255,700 | 180億5896万 | -17.94% | 2.28 | 1.09 |
| 08/14 | 1,180 | 1,180 | 966 | 982 | -20.16% | 698,300 | 176億9851万 | -20.23% | 2.23 | 1.07 |
| 08/10 | 1,231 | 1,252 | 1,221 | 1,230 | -0.08% | 121,800 | 221億6819万 | -0.81% | 2.79 | 1.34 |
| 08/09 | 1,227 | 1,231 | 1,203 | 1,231 | +1.4% | 59,500 | 221億8621万 | -0.65% | 2.8 | 1.35 |
| 08/08 | 1,259 | 1,259 | 1,214 | 1,214 | -3.11% | 67,000 | 218億7982万 | -2.02% | 2.76 | 1.33 |
| 08/07 | 1,227 | 1,254 | 1,219 | 1,253 | +1.21% | 37,900 | 225億8272万 | +1.13% | 2.85 | 1.37 |
| 08/04 | 1,234 | 1,243 | 1,204 | 1,238 | +0.9% | 78,900 | 223億1237万 | +0.08% | 2.81 | 1.35 |
| 08/03 | 1,223 | 1,251 | 1,223 | 1,227 | -0.89% | 50,200 | 221億1412万 | -0.57% | 2.79 | 1.34 |
| 08/02 | 1,213 | 1,247 | 1,208 | 1,238 | +0.65% | 39,200 | 223億1237万 | +0.65% | 2.81 | 1.35 |
| 08/01 | 1,276 | 1,276 | 1,230 | 1,230 | -3.83% | 97,400 | 221億6819万 | +0.41% | 2.79 | 1.34 |
| 07/31 | 1,269 | 1,290 | 1,264 | 1,279 | +1.11% | 89,300 | 230億5131万 | +4.66% | 2.91 | 1.4 |
| 07/28 | 1,228 | 1,280 | 1,217 | 1,265 | +2.02% | 113,900 | 227億9899万 | +3.94% | 2.87 | 1.38 |
| 07/27 | 1,230 | 1,245 | 1,222 | 1,240 | +0.08% | 54,700 | 223億4842万 | +2.14% | 2.82 | 1.35 |
| 07/26 | 1,221 | 1,241 | 1,207 | 1,239 | +1.47% | 52,200 | 223億3040万 | +2.23% | 2.81 | 1.35 |
| 07/25 | 1,222 | 1,230 | 1,204 | 1,221 | -0.97% | 67,000 | 220億599万 | +0.91% | 2.77 | 1.33 |
| 07/24 | 1,211 | 1,237 | 1,211 | 1,233 | +1.65% | 45,200 | 222億2226万 | +2.15% | 2.8 | 1.35 |
| 07/21 | 1,228 | 1,229 | 1,199 | 1,213 | +0.17% | 109,800 | 218億6180万 | +0.75% | 2.76 | 1.33 |
| 07/20 | 1,212 | 1,217 | 1,193 | 1,211 | -1.3% | 81,300 | 218億2576万 | +0.83% | 2.75 | 1.32 |
| 07/19 | 1,257 | 1,257 | 1,211 | 1,227 | -3% | 166,300 | 221億1412万 | +2.51% | 2.79 | 1.34 |
| 07/18 | 1,290 | 1,311 | 1,257 | 1,265 | -0.55% | 113,700 | 227億9899万 | +6.04% | 2.87 | 1.38 |
| 07/14 | 1,285 | 1,305 | 1,264 | 1,272 | +0.32% | 110,400 | 229億2515万 | +7.07% | 2.89 | 1.39 |
| 07/13 | 1,263 | 1,278 | 1,238 | 1,268 | +1.52% | 92,600 | 228億5306万 | +7.46% | 2.88 | 1.39 |
| 07/12 | 1,267 | 1,281 | 1,240 | 1,249 | +0.32% | 132,800 | 225億1063万 | +6.48% | 2.84 | 1.36 |
| 07/11 | 1,264 | 1,276 | 1,234 | 1,245 | -1.43% | 146,800 | 224億3854万 | +6.5% | 2.83 | 1.36 |
| 07/10 | 1,228 | 1,263 | 1,223 | 1,263 | +2.35% | 124,000 | 227億6295万 | +8.41% | 2.87 | 1.38 |
| 07/07 | 1,200 | 1,249 | 1,191 | 1,234 | +2.49% | 138,300 | 222億4028万 | +6.29% | 2.8 | 1.35 |
| 07/06 | 1,197 | 1,228 | 1,191 | 1,204 | -1.63% | 99,600 | 216億9960万 | +3.97% | 2.73 | 1.32 |
| 07/05 | 1,222 | 1,228 | 1,193 | 1,224 | -0.16% | 126,200 | 220億6005万 | +6.07% | 2.78 | 1.34 |
