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 | 1,280 | 1,305 | 1,270 | 1,275 | -3.19% | 23,000 | 75億9441万 | -5.2% | 18.05 | 1.07 |
| 12/11 | 1,336 | 1,344 | 1,315 | 1,317 | -3.16% | 5,700 | 78億4457万 | -2.3% | 18.65 | 1.11 |
| 12/08 | 1,351 | 1,360 | 1,351 | 1,360 | -0.37% | 400 | 81億70万 | +0.82% | 19.25 | 1.14 |
| 12/07 | 1,368 | 1,368 | 1,354 | 1,365 | -1.09% | 2,800 | 81億3048万 | +1.34% | 19.33 | 1.15 |
| 12/06 | 1,384 | 1,384 | 1,365 | 1,380 | -0.07% | 800 | 82億1983万 | +2.53% | 19.54 | 1.16 |
| 12/05 | 1,358 | 1,383 | 1,358 | 1,381 | +2.07% | 1,800 | 82億2578万 | +2.83% | 19.55 | 1.16 |
| 12/04 | 1,360 | 1,377 | 1,349 | 1,353 | -0.51% | 1,500 | 80億5900万 | +0.89% | 19.16 | 1.14 |
| 12/01 | 1,398 | 1,398 | 1,359 | 1,360 | -1.45% | 5,900 | 81億70万 | +1.34% | 19.25 | 1.14 |
| 11/30 | 1,380 | 1,380 | 1,351 | 1,380 | +0.44% | 3,200 | 82億1983万 | +2.68% | 19.54 | 1.16 |
| 11/29 | 1,380 | 1,380 | 1,372 | 1,374 | +0.88% | 2,300 | 81億8409万 | +2.23% | 19.45 | 1.16 |
| 11/28 | 1,328 | 1,382 | 1,328 | 1,362 | +2.56% | 7,600 | 81億1261万 | +1.34% | 19.28 | 1.15 |
| 11/27 | 1,331 | 1,337 | 1,323 | 1,328 | -0.3% | 1,900 | 79億1009万 | -1.19% | 18.8 | 1.12 |
| 11/24 | 1,356 | 1,356 | 1,332 | 1,332 | -2.35% | 2,700 | 79億3392万 | -1.04% | 18.86 | 1.12 |
| 11/22 | 1,326 | 1,364 | 1,326 | 1,364 | +3.1% | 1,700 | 81億2452万 | +1.19% | 19.31 | 1.15 |
| 11/21 | 1,331 | 1,346 | 1,322 | 1,323 | -0.9% | 1,100 | 78億8031万 | -1.93% | 18.73 | 1.11 |
| 11/20 | 1,327 | 1,351 | 1,327 | 1,335 | -0.37% | 2,400 | 79億5179万 | -1.33% | 18.9 | 1.12 |
| 11/17 | 1,342 | 1,342 | 1,334 | 1,340 | -0.59% | 3,000 | 79億8157万 | -1.25% | 18.97 | 1.13 |
| 11/16 | 1,351 | 1,352 | 1,348 | 1,348 | +0.52% | 1,000 | 80億2922万 | -0.81% | 19.08 | 1.13 |
| 11/15 | 1,340 | 1,370 | 1,340 | 1,341 | -0.67% | 2,200 | 79億8753万 | -1.54% | 18.99 | 1.13 |
| 11/14 | 1,339 | 1,367 | 1,339 | 1,350 | +0.15% | 2,700 | 80億4114万 | -0.95% | 19.11 | 1.14 |
| 11/13 | 1,330 | 1,358 | 1,330 | 1,348 | +2.04% | 300 | 80億2922万 | -1.17% | 19.08 | 1.13 |
| 11/10 | 1,326 | 1,327 | 1,321 | 1,321 | -0.08% | 1,200 | 78億6840万 | -3.08% | 18.7 | 1.11 |
| 11/09 | 1,327 | 1,357 | 1,322 | 1,322 | -1.2% | 900 | 78億7436万 | -3.08% | 18.72 | 1.11 |
| 11/08 | 1,323 | 1,338 | 1,320 | 1,338 | +0.6% | 600 | 79億6966万 | -1.98% | 18.94 | 1.13 |
| 11/07 | 1,334 | 1,341 | 1,330 | 1,330 | -0.82% | 800 | 79億2201万 | -2.78% | 18.83 | 1.12 |
| 11/06 | 1,346 | 1,348 | 1,316 | 1,341 | -0.22% | 2,200 | 79億8753万 | -2.26% | 18.99 | 1.13 |
| 11/02 | 1,335 | 1,365 | 1,323 | 1,344 | +1.59% | 2,100 | 80億540万 | -2.18% | 19.03 | 1.13 |
| 11/01 | 1,306 | 1,370 | 1,306 | 1,323 | +0.15% | 5,200 | 78億8031万 | -3.85% | 18.73 | 1.11 |
| 10/31 | 1,318 | 1,333 | 1,318 | 1,321 | +0.23% | 2,300 | 78億6840万 | -4.21% | 18.7 | 1.11 |
| 10/30 | 1,340 | 1,340 | 1,318 | 1,318 | -1.64% | 1,800 | 78億5053万 | -4.7% | 18.66 | 1.11 |
| 10/27 | 1,345 | 1,346 | 1,336 | 1,340 | -1.47% | 2,900 | 79億8157万 | -3.25% | 18.97 | 1.13 |
| 10/26 | 1,390 | 1,390 | 1,352 | 1,360 | -4.23% | 2,400 | 81億70万 | -1.88% | 19.25 | 1.14 |
| 10/25 | 1,396 | 1,420 | 1,375 | 1,420 | +3.05% | 4,400 | 84億5808万 | +2.45% | 20.1 | 1.2 |
| 10/24 | 1,382 | 1,385 | 1,360 | 1,378 | -0.22% | 1,300 | 82億791万 | -0.43% | 19.51 | 1.16 |
| 10/23 | 1,386 | 1,386 | 1,381 | 1,381 | +1.62% | 300 | 82億2578万 | -0.22% | 19.55 | 1.16 |
| 10/20 | 1,360 | 1,371 | 1,359 | 1,359 | -1.31% | 600 | 80億9474万 | -1.81% | 19.24 | 1.14 |
| 10/19 | 1,369 | 1,389 | 1,357 | 1,377 | -0.58% | 2,000 | 82億196万 | -0.58% | 19.5 | 1.16 |
| 10/18 | 1,410 | 1,410 | 1,385 | 1,385 | -0.5% | 800 | 82億4961万 | 0% | 19.61 | 1.17 |
| 10/17 | 1,419 | 1,419 | 1,392 | 1,392 | -1.9% | 700 | 82億9130万 | +0.58% | 19.71 | 1.17 |
| 10/16 | 1,419 | 1,419 | 1,419 | 1,419 | 0% | 100 | 84億5213万 | +2.6% | 20.09 | 1.19 |
| 10/13 | 1,399 | 1,419 | 1,399 | 1,419 | +1% | 400 | 84億5213万 | +2.83% | 20.09 | 1.19 |
| 10/12 | 1,420 | 1,420 | 1,405 | 1,405 | -1.06% | 1,400 | 83億6874万 | +2.03% | 19.89 | 1.18 |
| 10/11 | 1,373 | 1,420 | 1,373 | 1,420 | +3.42% | 11,500 | 84億5808万 | +3.27% | 20.1 | 1.2 |
| 10/10 | 1,398 | 1,404 | 1,373 | 1,373 | +1.25% | 2,100 | 81億7813万 | 0% | 19.44 | 1.16 |
| 10/06 | 1,350 | 1,358 | 1,350 | 1,356 | +1.42% | 800 | 80億7687万 | -1.09% | 19.2 | 1.14 |
| 10/05 | 1,353 | 1,371 | 1,327 | 1,337 | -0.37% | 3,100 | 79億6370万 | -2.34% | 18.93 | 1.13 |
| 10/04 | 1,323 | 1,353 | 1,314 | 1,342 | -0.81% | 4,500 | 79億9348万 | -1.83% | 19 | 1.13 |
| 10/03 | 1,415 | 1,415 | 1,353 | 1,353 | -3.7% | 1,300 | 80億5900万 | -0.73% | 19.16 | 1.14 |
| 10/02 | 1,408 | 1,419 | 1,379 | 1,405 | -1.06% | 1,800 | 83億6874万 | +3.38% | 19.89 | 1.18 |
| 09/29 | 1,405 | 1,420 | 1,405 | 1,420 | +1.07% | 3,400 | 84億5808万 | +4.95% | 20.1 | 1.22 |
| 09/28 | 1,400 | 1,406 | 1,376 | 1,405 | +1.3% | 2,100 | 83億6874万 | +4.38% | 19.89 | 1.21 |
| 09/27 | 1,389 | 1,401 | 1,384 | 1,387 | -1.14% | 800 | 82億6152万 | +3.58% | 19.64 | 1.19 |
| 09/26 | 1,414 | 1,414 | 1,400 | 1,403 | -0.78% | 4,100 | 83億5682万 | +5.33% | 19.86 | 1.21 |
| 09/25 | 1,405 | 1,420 | 1,390 | 1,414 | +2.84% | 15,800 | 84億2234万 | +6.72% | 20.02 | 1.22 |
| 09/22 | 1,377 | 1,377 | 1,349 | 1,375 | +0.59% | 2,500 | 81億9005万 | +4.4% | 19.47 | 1.18 |
| 09/21 | 1,355 | 1,367 | 1,346 | 1,367 | +0.74% | 4,600 | 81億4239万 | +4.27% | 19.35 | 1.18 |
| 09/20 | 1,380 | 1,380 | 1,357 | 1,357 | -0.22% | 3,500 | 80億8283万 | +3.91% | 19.21 | 1.17 |
| 09/19 | 1,382 | 1,400 | 1,360 | 1,360 | -2.51% | 2,800 | 81億70万 | +4.53% | 19.25 | 1.17 |
| 09/15 | 1,362 | 1,400 | 1,362 | 1,395 | +1.97% | 11,800 | 83億917万 | +7.64% | 19.75 | 1.2 |
| 09/14 | 1,380 | 1,380 | 1,365 | 1,368 | -0.87% | 800 | 81億4835万 | +6.13% | 19.37 | 1.18 |
| 09/13 | 1,380 | 1,380 | 1,350 | 1,380 | -0.72% | 800 | 82億1983万 | +7.64% | 19.54 | 1.19 |
| 09/12 | 1,356 | 1,404 | 1,326 | 1,390 | +2.51% | 13,600 | 82億7939万 | +9.02% | 19.68 | 1.2 |
| 09/11 | 1,370 | 1,370 | 1,353 | 1,356 | -0.29% | 2,200 | 80億7687万 | +6.94% | 19.2 | 1.17 |
| 09/08 | 1,336 | 1,378 | 1,327 | 1,360 | +1.34% | 10,800 | 81億70万 | +7.68% | 19.25 | 1.17 |
| 09/07 | 1,343 | 1,343 | 1,339 | 1,342 | -0.07% | 2,600 | 79億9348万 | +6.51% | 19 | 1.16 |
| 09/06 | 1,350 | 1,351 | 1,343 | 1,343 | -1.54% | 1,600 | 79億9944万 | +6.93% | 19.01 | 1.16 |
| 09/05 | 1,341 | 1,378 | 1,341 | 1,364 | -0.29% | 3,700 | 81億2452万 | +8.86% | 19.31 | 1.18 |
| 09/04 | 1,398 | 1,398 | 1,333 | 1,368 | +3.56% | 9,900 | 81億4835万 | +9.62% | 19.37 | 1.18 |
| 09/01 | 1,311 | 1,323 | 1,290 | 1,321 | +0.84% | 6,400 | 78億6840万 | +6.19% | 18.7 | 1.14 |
| 08/31 | 1,294 | 1,380 | 1,284 | 1,310 | +1.24% | 10,100 | 78億288万 | +5.56% | 18.55 | 1.13 |
| 08/30 | 1,258 | 1,294 | 1,258 | 1,294 | +3.52% | 14,200 | 77億758万 | +4.44% | 18.32 | 1.11 |
| 08/29 | 1,246 | 1,250 | 1,243 | 1,250 | +0.4% | 400 | 74億4550万 | +0.97% | 17.7 | 1.08 |
| 08/28 | 1,242 | 1,250 | 1,242 | 1,245 | +0.24% | 3,200 | 74億1571万 | +0.57% | 17.63 | 1.07 |
| 08/25 | 1,245 | 1,245 | 1,239 | 1,242 | -0.24% | 1,700 | 73億9784万 | +0.32% | 17.58 | 1.07 |
| 08/24 | 1,242 | 1,245 | 1,237 | 1,245 | +1.22% | 900 | 74億1571万 | +0.57% | 17.63 | 1.07 |
| 08/23 | 1,223 | 1,245 | 1,222 | 1,230 | +0.82% | 1,700 | 73億2637万 | -0.57% | 17.41 | 1.06 |
| 08/22 | 1,227 | 1,228 | 1,210 | 1,220 | -1.61% | 3,200 | 72億6680万 | -1.37% | 17.27 | 1.05 |
| 08/21 | 1,211 | 1,240 | 1,211 | 1,240 | +2.73% | 19,400 | 73億8593万 | +0.24% | 17.56 | 1.07 |
| 08/18 | 1,229 | 1,230 | 1,202 | 1,207 | -1.07% | 2,100 | 71億8937万 | -2.43% | 17.09 | 1.04 |
| 08/17 | 1,250 | 1,250 | 1,220 | 1,220 | -0.97% | 4,300 | 72億6680万 | -1.45% | 17.27 | 1.05 |
| 08/16 | 1,232 | 1,232 | 1,232 | 1,232 | -0.48% | 100 | 73億3828万 | -0.65% | 17.44 | 1.06 |
| 08/15 | 1,232 | 1,238 | 1,231 | 1,238 | -0.48% | 2,200 | 73億7402万 | -0.24% | 17.53 | 1.07 |
| 08/14 | 1,262 | 1,262 | 1,224 | 1,244 | +2.56% | 5,200 | 74億976万 | +0.16% | 17.61 | 1.07 |
| 08/10 | 1,203 | 1,214 | 1,202 | 1,213 | +0.41% | 1,300 | 72億2511万 | -2.33% | 17.17 | 1.04 |
| 08/09 | 1,204 | 1,210 | 1,204 | 1,208 | +0.33% | 1,000 | 71億9533万 | -2.89% | 17.1 | 1.04 |
| 08/08 | 1,203 | 1,223 | 1,199 | 1,204 | +0.25% | 3,300 | 71億7150万 | -3.37% | 17.05 | 1.04 |
| 08/07 | 1,191 | 1,210 | 1,191 | 1,201 | -3.07% | 10,700 | 71億5363万 | -3.77% | 17 | 1.03 |
| 08/04 | 1,230 | 1,240 | 1,210 | 1,239 | -3.88% | 14,100 | 73億7997万 | -0.88% | 17.54 | 1.07 |
| 08/03 | 1,257 | 1,325 | 1,245 | 1,289 | +3.53% | 11,900 | 76億7779万 | +3.12% | 18.25 | 1.11 |
| 08/02 | 1,237 | 1,249 | 1,237 | 1,245 | -0.4% | 1,500 | 74億1571万 | -0.48% | 17.63 | 1.07 |
| 08/01 | 1,249 | 1,258 | 1,249 | 1,250 | +0.97% | 800 | 74億4550万 | -0.16% | 17.7 | 1.08 |
| 07/31 | 1,266 | 1,266 | 1,230 | 1,238 | -2.29% | 3,700 | 73億7402万 | -1.2% | 17.53 | 1.07 |
| 07/28 | 1,242 | 1,268 | 1,242 | 1,267 | +0.4% | 700 | 75億4675万 | +0.96% | 17.94 | 1.09 |
| 07/27 | 1,238 | 1,270 | 1,238 | 1,262 | +0.96% | 3,900 | 75億1697万 | +0.48% | 17.87 | 1.09 |
| 07/26 | 1,250 | 1,250 | 1,237 | 1,250 | -0.95% | 4,500 | 74億4550万 | -0.56% | 17.7 | 1.08 |
| 07/25 | 1,262 | 1,262 | 1,260 | 1,262 | 0% | 2,300 | 75億1697万 | +0.24% | 17.87 | 1.09 |
| 07/24 | 1,248 | 1,264 | 1,232 | 1,262 | +1.37% | 2,800 | 75億1697万 | +0.16% | 17.87 | 1.09 |
| 07/21 | 1,231 | 1,259 | 1,231 | 1,245 | +1.47% | 1,700 | 74億1571万 | -1.27% | 17.63 | 1.07 |
| 07/20 | 1,228 | 1,228 | 1,227 | 1,227 | -0.08% | 500 | 73億850万 | -2.7% | 17.37 | 1.06 |
| 07/19 | 1,242 | 1,242 | 1,221 | 1,228 | -0.08% | 1,900 | 73億1445万 | -2.54% | 17.39 | 1.06 |
