PBR
2023/07/31～2023/12/22
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 |
| 12/22 | 3,495 | 3,520 | 3,430 | 3,455 | -0.86% | 336,000 | 932億590万 | -5.88% | 4.64 | 0.8 |
| 12/21 | 3,500 | 3,535 | 3,480 | 3,485 | -2.11% | 225,300 | 940億1521万 | -5.09% | 4.68 | 0.81 |
| 12/20 | 3,555 | 3,600 | 3,545 | 3,560 | +0.71% | 205,400 | 960億3849万 | -3.1% | 4.78 | 0.83 |
| 12/19 | 3,545 | 3,560 | 3,500 | 3,535 | -1.53% | 324,600 | 953億6406万 | -3.73% | 4.75 | 0.82 |
| 12/18 | 3,580 | 3,595 | 3,525 | 3,590 | -0.55% | 182,900 | 968億4781万 | -2.18% | 4.82 | 0.83 |
| 12/15 | 3,610 | 3,630 | 3,585 | 3,610 | +0.56% | 365,400 | 973億8735万 | -1.61% | 4.85 | 0.84 |
| 12/14 | 3,605 | 3,620 | 3,535 | 3,590 | -0.83% | 269,400 | 968億4781万 | -2.21% | 4.82 | 0.83 |
| 12/13 | 3,600 | 3,645 | 3,570 | 3,620 | +0.56% | 180,000 | 976億5712万 | -1.5% | 4.86 | 0.84 |
| 12/12 | 3,680 | 3,705 | 3,585 | 3,600 | -1.64% | 195,500 | 971億1758万 | -2.15% | 4.83 | 0.84 |
| 12/11 | 3,675 | 3,705 | 3,640 | 3,660 | +1.53% | 210,100 | 987億3620万 | -0.71% | 4.91 | 0.85 |
| 12/08 | 3,655 | 3,690 | 3,590 | 3,605 | -1.64% | 247,400 | 972億5246万 | -2.36% | 4.84 | 0.84 |
| 12/07 | 3,760 | 3,765 | 3,660 | 3,665 | -3.04% | 226,200 | 988億7109万 | -0.87% | 4.92 | 0.85 |
| 12/06 | 3,730 | 3,815 | 3,725 | 3,780 | +1.61% | 273,800 | 1019億7346万 | +2.22% | 5.08 | 0.88 |
| 12/05 | 3,675 | 3,745 | 3,650 | 3,720 | +1.09% | 224,700 | 1003億5483万 | +0.7% | 4.99 | 0.86 |
| 12/04 | 3,750 | 3,775 | 3,670 | 3,680 | -2.9% | 355,800 | 992億7575万 | -0.43% | 4.94 | 0.86 |
| 12/01 | 3,880 | 3,880 | 3,775 | 3,790 | -0.66% | 220,100 | 1022億4323万 | +2.52% | 5.09 | 0.88 |
| 11/30 | 3,780 | 3,825 | 3,765 | 3,815 | +1.19% | 253,100 | 1029億1765万 | +3.16% | 5.12 | 0.89 |
| 11/29 | 3,755 | 3,825 | 3,750 | 3,770 | -0.13% | 302,100 | 1017億368万 | +1.95% | 5.06 | 0.88 |
| 11/28 | 3,820 | 3,830 | 3,745 | 3,775 | -2.33% | 351,700 | 1018億3857万 | +2.03% | 5.07 | 0.88 |
| 11/27 | 3,940 | 3,940 | 3,830 | 3,865 | -0.51% | 384,500 | 1042億6651万 | +4.32% | 5.19 | 0.9 |
| 11/24 | 4,025 | 4,035 | 3,855 | 3,885 | -0.89% | 923,900 | 1048億605万 | +4.75% | 5.22 | 0.9 |
| 11/22 | 3,700 | 3,960 | 3,690 | 3,920 | +6.38% | 883,000 | 1057億5025万 | +5.49% | 5.26 | 0.91 |
| 11/21 | 3,660 | 3,710 | 3,570 | 3,685 | +4.54% | 472,300 | 994億1063万 | -0.94% | 4.95 | 0.86 |
| 11/20 | 3,590 | 3,625 | 3,525 | 3,525 | -1.67% | 208,500 | 950億9429万 | -5.45% | 4.73 | 0.82 |
| 11/17 | 3,490 | 3,595 | 3,490 | 3,585 | +2.87% | 226,600 | 967億1292万 | -4.2% | 4.81 | 0.83 |
| 11/16 | 3,550 | 3,615 | 3,480 | 3,485 | -1.55% | 315,000 | 940億1521万 | -7.24% | 4.68 | 0.81 |
| 11/15 | 3,550 | 3,570 | 3,515 | 3,540 | +1.29% | 299,600 | 954億9895万 | -6.15% | 4.75 | 0.82 |
| 11/14 | 3,490 | 3,520 | 3,460 | 3,495 | 0% | 232,700 | 942億8498万 | -7.73% | 4.69 | 0.81 |
| 11/13 | 3,580 | 3,600 | 3,485 | 3,495 | -1.83% | 328,300 | 942億8498万 | -8.1% | 4.69 | 0.81 |
| 11/10 | 3,630 | 3,665 | 3,480 | 3,560 | -2.6% | 521,700 | 960億3849万 | -6.71% | 4.78 | 0.83 |
| 11/09 | 3,415 | 3,680 | 3,330 | 3,655 | -1.08% | 1,169,600 | 986億132万 | -4.39% | 4.91 | 0.85 |
| 11/08 | 3,750 | 3,810 | 3,670 | 3,695 | -0.54% | 429,600 | 996億8040万 | -3.78% | 4.96 | 0.86 |
| 11/07 | 3,760 | 3,800 | 3,705 | 3,715 | -1.98% | 218,900 | 1002億1994万 | -3.73% | 4.99 | 0.86 |
| 11/06 | 3,855 | 3,855 | 3,775 | 3,790 | -0.26% | 260,300 | 1022億4323万 | -2.19% | 5.09 | 0.88 |
| 11/02 | 3,775 | 3,805 | 3,745 | 3,800 | +2.01% | 161,100 | 1025億1300万 | -2.29% | 5.1 | 0.88 |
| 11/01 | 3,825 | 3,825 | 3,710 | 3,725 | +0.95% | 162,000 | 1004億8971万 | -4.61% | 5 | 0.87 |
| 10/31 | 3,695 | 3,700 | 3,625 | 3,690 | -0.14% | 151,300 | 995億4552万 | -5.99% | 4.95 | 0.86 |
| 10/30 | 3,750 | 3,785 | 3,665 | 3,695 | -2.12% | 189,700 | 996億8040万 | -6.38% | 4.96 | 0.86 |
| 10/27 | 3,755 | 3,785 | 3,725 | 3,775 | +2.44% | 200,800 | 1018億3857万 | -4.74% | 5.07 | 0.88 |
| 10/26 | 3,780 | 3,785 | 3,675 | 3,685 | -3.53% | 223,700 | 994億1063万 | -7.32% | 4.95 | 0.86 |
| 10/25 | 3,895 | 3,895 | 3,800 | 3,820 | -0.13% | 137,400 | 1030億5254万 | -4.31% | 5.13 | 0.89 |
| 10/24 | 3,825 | 3,845 | 3,720 | 3,825 | +0.13% | 174,800 | 1031億8743万 | -4.52% | 5.14 | 0.89 |
| 10/23 | 3,840 | 3,875 | 3,820 | 3,820 | -1.8% | 116,500 | 1030億5254万 | -5% | 5.13 | 0.89 |
| 10/20 | 3,940 | 3,950 | 3,855 | 3,890 | -1.89% | 118,000 | 1049億4094万 | -3.59% | 5.22 | 0.9 |
| 10/19 | 4,020 | 4,030 | 3,965 | 3,965 | -2.22% | 136,700 | 1069億6422万 | -1.98% | 5.32 | 0.92 |
| 10/18 | 4,035 | 4,065 | 4,000 | 4,055 | +0.75% | 175,400 | 1093億9216万 | -0.05% | 5.44 | 0.94 |
| 10/17 | 3,940 | 4,030 | 3,940 | 4,025 | +3.6% | 200,500 | 1085億8285万 | -0.96% | 5.4 | 0.94 |
| 10/16 | 3,820 | 3,905 | 3,810 | 3,885 | -0.13% | 244,000 | 1048億605万 | -4.59% | 5.22 | 0.9 |
| 10/13 | 3,915 | 3,960 | 3,880 | 3,890 | -1.27% | 130,800 | 1049億4094万 | -4.84% | 5.22 | 0.9 |
| 10/12 | 3,860 | 3,950 | 3,855 | 3,940 | +1.94% | 228,200 | 1062億8979万 | -4.07% | 5.29 | 0.92 |
| 10/11 | 3,930 | 3,955 | 3,865 | 3,865 | -1.9% | 112,900 | 1042億6651万 | -6.28% | 5.19 | 0.9 |
| 10/10 | 3,890 | 3,955 | 3,885 | 3,940 | +1.55% | 162,800 | 1062億8979万 | -4.9% | 5.29 | 0.92 |
| 10/06 | 3,805 | 3,925 | 3,795 | 3,880 | +1.97% | 218,900 | 1046億7117万 | -6.64% | 5.21 | 0.9 |
| 10/05 | 3,765 | 3,845 | 3,730 | 3,805 | +1.6% | 357,700 | 1026億4788万 | -8.73% | 5.11 | 0.88 |
| 10/04 | 3,930 | 3,955 | 3,745 | 3,745 | -7.99% | 596,400 | 1010億2926万 | -10.47% | 5.03 | 0.87 |
| 10/03 | 4,150 | 4,160 | 4,065 | 4,070 | -2.51% | 209,500 | 1097億9682万 | -3.12% | 5.46 | 0.95 |
| 10/02 | 4,130 | 4,230 | 4,130 | 4,175 | +1.33% | 227,800 | 1126億2941万 | -0.71% | 5.61 | 0.97 |
| 09/29 | 4,145 | 4,190 | 4,100 | 4,120 | -0.36% | 180,200 | 1111億4567万 | -1.97% | 5.53 | 0.94 |
| 09/28 | 4,185 | 4,185 | 4,095 | 4,135 | -1.55% | 185,600 | 1115億5033万 | -1.62% | 5.55 | 0.95 |
| 09/27 | 4,195 | 4,200 | 4,120 | 4,200 | -0.83% | 200,600 | 1133億384万 | -0.07% | 5.64 | 0.96 |
| 09/26 | 4,260 | 4,270 | 4,215 | 4,235 | -0.24% | 148,800 | 1142億4804万 | +0.91% | 5.69 | 0.97 |
| 09/25 | 4,160 | 4,260 | 4,115 | 4,245 | +3.79% | 230,900 | 1145億1781万 | +1.34% | 5.7 | 0.97 |
| 09/22 | 4,055 | 4,140 | 4,035 | 4,090 | -0.12% | 168,200 | 1103億3636万 | -2.22% | 5.49 | 0.94 |
| 09/21 | 4,065 | 4,115 | 4,065 | 4,095 | +0.24% | 154,800 | 1104億7124万 | -2.13% | 5.5 | 0.94 |
| 09/20 | 4,100 | 4,125 | 4,065 | 4,085 | -2.04% | 268,700 | 1102億147万 | -2.32% | 5.48 | 0.93 |
| 09/19 | 4,170 | 4,205 | 4,120 | 4,170 | -0.71% | 255,200 | 1124億9453万 | -0.41% | 5.6 | 0.95 |
| 09/15 | 4,190 | 4,225 | 4,175 | 4,200 | +0.48% | 317,900 | 1133億384万 | +0.33% | 5.64 | 0.96 |
| 09/14 | 4,135 | 4,200 | 4,095 | 4,180 | +1.33% | 200,000 | 1127億6430万 | -0.24% | 5.61 | 0.96 |
| 09/13 | 4,260 | 4,295 | 4,105 | 4,125 | -3.28% | 322,800 | 1112億8056万 | -1.62% | 5.54 | 0.94 |
| 09/12 | 4,250 | 4,285 | 4,210 | 4,265 | +0.59% | 116,700 | 1150億5735万 | +1.55% | 5.73 | 0.98 |
| 09/11 | 4,230 | 4,285 | 4,220 | 4,240 | +0.24% | 105,300 | 1143億8292万 | +0.95% | 5.69 | 0.97 |
| 09/08 | 4,240 | 4,270 | 4,205 | 4,230 | -1.17% | 185,700 | 1141億1315万 | +0.62% | 5.68 | 0.97 |
| 09/07 | 4,340 | 4,360 | 4,280 | 4,280 | -2.06% | 154,100 | 1154億6201万 | +1.61% | 5.75 | 0.98 |
| 09/06 | 4,350 | 4,375 | 4,305 | 4,370 | +0.46% | 160,000 | 1178億8995万 | +3.75% | 5.87 | 1 |
| 09/05 | 4,350 | 4,350 | 4,295 | 4,350 | +0.23% | 201,300 | 1173億5041万 | +3.37% | 5.84 | 1 |
| 09/04 | 4,270 | 4,340 | 4,225 | 4,340 | +1.76% | 156,200 | 1170億8064万 | +2.94% | 5.83 | 0.99 |
| 09/01 | 4,220 | 4,270 | 4,200 | 4,265 | +1.07% | 119,700 | 1150億5735万 | +1.02% | 5.73 | 0.98 |
| 08/31 | 4,155 | 4,235 | 4,150 | 4,220 | +1.69% | 145,900 | 1138億4338万 | -0.24% | 5.67 | 0.97 |
| 08/30 | 4,165 | 4,190 | 4,115 | 4,150 | -0.72% | 211,000 | 1119億5498万 | -2.19% | 5.57 | 0.95 |
| 08/29 | 4,200 | 4,220 | 4,165 | 4,180 | +0.24% | 109,400 | 1127億6430万 | -1.9% | 5.61 | 0.96 |
| 08/28 | 4,160 | 4,175 | 4,125 | 4,170 | +0.97% | 119,400 | 1124億9453万 | -2.43% | 5.6 | 0.95 |
| 08/25 | 4,070 | 4,170 | 4,060 | 4,130 | 0% | 132,300 | 1114億1544万 | -3.62% | 5.55 | 0.95 |
| 08/24 | 4,185 | 4,190 | 4,130 | 4,130 | +0.12% | 165,800 | 1114億1544万 | -3.93% | 5.55 | 0.95 |
| 08/23 | 4,015 | 4,135 | 3,995 | 4,125 | +1.6% | 189,600 | 1112億8056万 | -4.4% | 5.54 | 0.94 |
| 08/22 | 4,070 | 4,075 | 4,010 | 4,060 | +1% | 161,500 | 1095億2705万 | -6.26% | 5.45 | 0.93 |
| 08/21 | 4,100 | 4,110 | 4,020 | 4,020 | -1.83% | 194,000 | 1084億4796万 | -7.42% | 5.4 | 0.92 |
| 08/18 | 4,055 | 4,125 | 4,055 | 4,095 | -0.49% | 170,100 | 1104億7124万 | -6.12% | 5.5 | 0.94 |
| 08/17 | 4,095 | 4,135 | 4,020 | 4,115 | +1.23% | 302,000 | 1110億1079万 | -5.96% | 5.52 | 0.94 |
| 08/16 | 4,135 | 4,140 | 4,025 | 4,065 | -3.33% | 396,600 | 1096億6193万 | -7.47% | 5.46 | 0.93 |
| 08/15 | 4,200 | 4,255 | 4,190 | 4,205 | +1.33% | 208,400 | 1134億3873万 | -4.91% | 5.65 | 0.96 |
| 08/14 | 4,255 | 4,295 | 4,105 | 4,150 | -3.04% | 305,400 | 1119億5498万 | -6.59% | 5.57 | 0.95 |
| 08/10 | 4,265 | 4,320 | 4,265 | 4,280 | +0.23% | 141,500 | 1154億6201万 | -4.23% | 5.75 | 0.98 |
| 08/09 | 4,300 | 4,315 | 4,235 | 4,270 | -0.47% | 154,500 | 1151億9224万 | -4.98% | 5.73 | 0.98 |
| 08/08 | 4,285 | 4,365 | 4,285 | 4,290 | +0.7% | 251,800 | 1157億3178万 | -5.09% | 5.76 | 0.98 |
| 08/07 | 4,340 | 4,365 | 4,220 | 4,260 | -2.29% | 304,400 | 1149億2247万 | -6.33% | 5.72 | 0.97 |
| 08/04 | 4,365 | 4,475 | 4,335 | 4,360 | -1.25% | 376,400 | 1176億2018万 | -4.62% | 5.85 | 1 |
| 08/03 | 4,365 | 4,490 | 4,290 | 4,415 | +2.79% | 588,600 | 1191億392万 | -3.79% | 5.93 | 1.01 |
| 08/02 | 4,230 | 4,365 | 4,200 | 4,295 | +0.59% | 529,900 | 1158億6667万 | -6.69% | 5.77 | 0.98 |
| 08/01 | 4,300 | 4,400 | 4,185 | 4,270 | -5.95% | 1,272,200 | 1151億9224万 | -7.54% | 5.73 | 0.98 |
| 07/31 | 4,550 | 4,600 | 4,465 | 4,540 | +1.23% | 675,300 | 1224億7606万 | -2.03% | 6.1 | 1.04 |
