PBR
2023/07/07～2023/12/01
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 |
| 12/01 | 3,420 | 3,460 | 3,395 | 3,415 | +0.89% | 48,300 | 675億4870万 | -2.79% | 19.17 | 0.88 |
| 11/30 | 3,340 | 3,390 | 3,340 | 3,385 | +1.04% | 51,500 | 669億5530万 | -3.92% | 19 | 0.87 |
| 11/29 | 3,420 | 3,420 | 3,350 | 3,350 | -2.33% | 38,300 | 662億6300万 | -5.21% | 18.81 | 0.86 |
| 11/28 | 3,445 | 3,450 | 3,430 | 3,430 | -0.29% | 26,400 | 678億4540万 | -3.27% | 19.26 | 0.88 |
| 11/27 | 3,430 | 3,490 | 3,420 | 3,440 | -2.69% | 77,500 | 680億4320万 | -3.32% | 19.31 | 0.88 |
| 11/24 | 3,595 | 3,605 | 3,530 | 3,535 | -0.98% | 24,600 | 699億2230万 | -1.01% | 19.85 | 0.91 |
| 11/22 | 3,530 | 3,595 | 3,520 | 3,570 | +1.85% | 16,700 | 706億1460万 | -0.36% | 20.04 | 0.92 |
| 11/21 | 3,510 | 3,530 | 3,480 | 3,505 | -0.14% | 18,200 | 693億2890万 | -2.45% | 19.68 | 0.9 |
| 11/20 | 3,485 | 3,535 | 3,475 | 3,510 | +0.72% | 39,500 | 694億2780万 | -2.64% | 19.71 | 0.9 |
| 11/17 | 3,470 | 3,505 | 3,445 | 3,485 | +0.72% | 27,300 | 689億3330万 | -3.7% | 19.57 | 0.89 |
| 11/16 | 3,465 | 3,490 | 3,430 | 3,460 | 0% | 19,500 | 684億3880万 | -4.84% | 19.43 | 0.89 |
| 11/15 | 3,510 | 3,510 | 3,455 | 3,460 | -1.28% | 30,200 | 684億3880万 | -5.21% | 19.43 | 0.89 |
| 11/14 | 3,465 | 3,510 | 3,455 | 3,505 | +1.15% | 25,200 | 693億2890万 | -4.39% | 19.68 | 0.9 |
| 11/13 | 3,575 | 3,575 | 3,465 | 3,465 | -1.28% | 19,900 | 685億3770万 | -5.82% | 19.45 | 0.89 |
| 11/10 | 3,480 | 3,510 | 3,425 | 3,510 | +1.3% | 32,700 | 694億2780万 | -4.93% | 19.71 | 0.9 |
| 11/09 | 3,390 | 3,480 | 3,270 | 3,465 | -3.08% | 100,000 | 685億3770万 | -6.43% | 19.45 | 0.89 |
| 11/08 | 3,640 | 3,640 | 3,570 | 3,575 | -0.69% | 44,300 | 707億1350万 | -3.82% | 20.07 | 0.92 |
| 11/07 | 3,635 | 3,665 | 3,595 | 3,600 | -0.96% | 27,100 | 712億800万 | -3.46% | 20.21 | 0.92 |
| 11/06 | 3,635 | 3,660 | 3,595 | 3,635 | +1.68% | 30,100 | 719億30万 | -2.81% | 20.41 | 0.93 |
| 11/02 | 3,585 | 3,590 | 3,555 | 3,575 | +0.14% | 28,100 | 707億1350万 | -4.67% | 20.07 | 0.92 |
| 11/01 | 3,620 | 3,630 | 3,550 | 3,570 | +0.28% | 30,200 | 706億1460万 | -5.08% | 20.04 | 0.92 |
| 10/31 | 3,560 | 3,565 | 3,520 | 3,560 | -0.84% | 41,000 | 704億1680万 | -5.6% | 19.99 | 0.91 |
| 10/30 | 3,640 | 3,655 | 3,565 | 3,590 | -2.05% | 43,100 | 710億1020万 | -5.13% | 20.16 | 0.92 |
| 10/27 | 3,600 | 3,665 | 3,590 | 3,665 | +2.52% | 24,700 | 724億9370万 | -3.35% | 20.58 | 0.94 |
| 10/26 | 3,640 | 3,650 | 3,575 | 3,575 | -2.05% | 27,900 | 707億1350万 | -5.9% | 20.07 | 0.92 |
| 10/25 | 3,705 | 3,705 | 3,645 | 3,650 | -0.14% | 21,700 | 721億9700万 | -4.07% | 20.49 | 0.94 |
| 10/24 | 3,700 | 3,700 | 3,580 | 3,655 | -0.27% | 36,400 | 722億9590万 | -3.99% | 20.52 | 0.94 |
| 10/23 | 3,690 | 3,720 | 3,665 | 3,665 | -1.74% | 35,100 | 724億9370万 | -3.76% | 20.58 | 0.94 |
| 10/20 | 3,705 | 3,765 | 3,680 | 3,730 | -0.53% | 34,900 | 737億7940万 | -2.07% | 20.94 | 0.96 |
| 10/19 | 3,770 | 3,805 | 3,745 | 3,750 | -2.22% | 30,700 | 741億7500万 | -1.52% | 21.05 | 0.96 |
| 10/18 | 3,850 | 3,855 | 3,800 | 3,835 | -0.13% | 27,800 | 758億5630万 | +0.68% | 21.53 | 0.98 |
| 10/17 | 3,810 | 3,865 | 3,810 | 3,840 | +1.19% | 17,600 | 759億5520万 | +0.84% | 21.56 | 0.99 |
| 10/16 | 3,840 | 3,860 | 3,785 | 3,795 | -1.94% | 16,000 | 750億6510万 | -0.21% | 21.31 | 0.97 |
| 10/13 | 3,880 | 3,890 | 3,855 | 3,870 | -0.64% | 20,300 | 765億4860万 | +1.74% | 21.73 | 0.99 |
| 10/12 | 3,810 | 3,905 | 3,810 | 3,895 | +2.23% | 25,700 | 770億4310万 | +2.45% | 21.87 | 1 |
| 10/11 | 3,870 | 3,870 | 3,805 | 3,810 | -1.42% | 24,700 | 753億6180万 | +0.29% | 21.39 | 0.98 |
| 10/10 | 3,835 | 3,875 | 3,835 | 3,865 | +0.91% | 21,000 | 764億4970万 | +1.74% | 21.7 | 0.99 |
| 10/06 | 3,785 | 3,845 | 3,785 | 3,830 | +1.06% | 24,500 | 757億5740万 | +0.92% | 21.5 | 0.98 |
| 10/05 | 3,785 | 3,825 | 3,785 | 3,790 | +0.13% | 34,300 | 749億6620万 | -0.11% | 21.28 | 0.97 |
| 10/04 | 3,775 | 3,815 | 3,770 | 3,785 | -0.79% | 42,200 | 748億6730万 | -0.18% | 21.25 | 0.97 |
| 10/03 | 3,875 | 3,885 | 3,810 | 3,815 | -1.42% | 26,200 | 754億6070万 | +0.69% | 21.42 | 0.98 |
| 10/02 | 3,880 | 3,925 | 3,860 | 3,870 | -0.26% | 21,500 | 765億4860万 | +2.3% | 21.73 | 0.99 |
| 09/29 | 3,905 | 3,940 | 3,875 | 3,880 | +0.13% | 37,300 | 767億4640万 | +2.89% | 21.78 | 1 |
| 09/28 | 3,880 | 3,925 | 3,870 | 3,875 | +0.13% | 35,500 | 766億4750万 | +3.06% | 21.76 | 1 |
| 09/27 | 3,805 | 3,870 | 3,805 | 3,870 | +1.31% | 27,400 | 765億4860万 | +3.28% | 21.73 | 1 |
| 09/26 | 3,855 | 3,855 | 3,800 | 3,820 | -1.29% | 25,200 | 755億5960万 | +2.39% | 21.45 | 0.99 |
| 09/25 | 3,850 | 3,905 | 3,840 | 3,870 | +1.71% | 35,200 | 765億4860万 | +4.09% | 21.73 | 1 |
| 09/22 | 3,800 | 3,825 | 3,755 | 3,805 | -0.39% | 40,700 | 752億6290万 | +2.84% | 21.36 | 0.98 |
| 09/21 | 3,745 | 3,835 | 3,745 | 3,820 | +2.55% | 62,900 | 755億5960万 | +3.66% | 21.45 | 0.99 |
| 09/20 | 3,700 | 3,750 | 3,700 | 3,725 | +0.68% | 29,400 | 736億8050万 | +1.47% | 20.91 | 0.96 |
| 09/19 | 3,665 | 3,710 | 3,665 | 3,700 | +0.27% | 17,500 | 731億8600万 | +1.04% | 20.77 | 0.95 |
| 09/15 | 3,690 | 3,710 | 3,660 | 3,690 | +0.27% | 34,600 | 729億8820万 | +1.01% | 20.72 | 0.95 |
| 09/14 | 3,690 | 3,710 | 3,675 | 3,680 | -0.81% | 21,500 | 727億9040万 | +1.04% | 20.66 | 0.95 |
| 09/13 | 3,770 | 3,790 | 3,700 | 3,710 | -1.59% | 33,300 | 733億8380万 | +2.18% | 20.83 | 0.96 |
| 09/12 | 3,845 | 3,845 | 3,760 | 3,770 | -1.05% | 37,700 | 745億7060万 | +4.4% | 21.17 | 0.97 |
| 09/11 | 3,740 | 3,835 | 3,740 | 3,810 | +2.01% | 65,300 | 753億6180万 | +6.13% | 21.39 | 0.98 |
| 09/08 | 3,745 | 3,795 | 3,735 | 3,735 | -1.97% | 36,900 | 738億7830万 | +4.74% | 20.97 | 0.96 |
| 09/07 | 3,815 | 3,855 | 3,785 | 3,810 | -0.52% | 39,600 | 753億6180万 | +7.51% | 21.39 | 0.98 |
| 09/06 | 3,815 | 3,845 | 3,785 | 3,830 | +0.66% | 42,900 | 757億5740万 | +8.78% | 21.5 | 0.99 |
| 09/05 | 3,800 | 3,805 | 3,735 | 3,805 | -0.13% | 28,100 | 752億6290万 | +8.75% | 21.36 | 0.98 |
| 09/04 | 3,765 | 3,825 | 3,765 | 3,810 | +0.93% | 37,200 | 753億6180万 | +9.51% | 21.39 | 0.98 |
| 09/01 | 3,800 | 3,805 | 3,745 | 3,775 | -0.66% | 35,100 | 746億6950万 | +9.17% | 21.19 | 0.97 |
| 08/31 | 3,770 | 3,810 | 3,750 | 3,800 | +1.47% | 50,800 | 751億6400万 | +10.5% | 21.33 | 0.98 |
| 08/30 | 3,680 | 3,770 | 3,680 | 3,745 | +1.08% | 50,400 | 740億7610万 | +9.53% | 21.03 | 0.97 |
| 08/29 | 3,685 | 3,750 | 3,680 | 3,705 | +1.23% | 57,800 | 732億8490万 | +8.91% | 20.8 | 0.96 |
| 08/28 | 3,585 | 3,670 | 3,585 | 3,660 | +2.09% | 29,600 | 723億9480万 | +8.12% | 20.55 | 0.94 |
| 08/25 | 3,565 | 3,595 | 3,555 | 3,585 | -0.55% | 19,800 | 709億1130万 | +6.38% | 20.13 | 0.92 |
| 08/24 | 3,530 | 3,620 | 3,525 | 3,605 | +2.12% | 45,400 | 713億690万 | +7.39% | 20.24 | 0.93 |
| 08/23 | 3,450 | 3,530 | 3,450 | 3,530 | +1.44% | 18,700 | 698億2340万 | +5.5% | 19.82 | 0.91 |
| 08/22 | 3,495 | 3,520 | 3,460 | 3,480 | -0.29% | 23,800 | 688億3440万 | +4.32% | 19.54 | 0.9 |
| 08/21 | 3,405 | 3,520 | 3,405 | 3,490 | +2.2% | 40,200 | 690億3220万 | +4.9% | 19.59 | 0.9 |
| 08/18 | 3,420 | 3,455 | 3,395 | 3,415 | -0.73% | 23,500 | 675億4870万 | +2.92% | 19.17 | 0.88 |
| 08/17 | 3,430 | 3,450 | 3,390 | 3,440 | -0.72% | 28,200 | 680億4320万 | +3.9% | 19.31 | 0.89 |
| 08/16 | 3,465 | 3,485 | 3,450 | 3,465 | -1.42% | 23,900 | 685億3770万 | +4.84% | 19.45 | 0.89 |
| 08/15 | 3,435 | 3,520 | 3,415 | 3,515 | +1.59% | 53,100 | 695億2670万 | +6.61% | 19.73 | 0.91 |
| 08/14 | 3,355 | 3,465 | 3,355 | 3,460 | +1.02% | 38,900 | 684億3880万 | +5.26% | 19.43 | 0.89 |
| 08/10 | 3,375 | 3,445 | 3,280 | 3,425 | +0.44% | 68,000 | 677億4650万 | +4.52% | 19.23 | 0.88 |
| 08/09 | 3,385 | 3,480 | 3,365 | 3,410 | +6.23% | 139,300 | 674億4980万 | +4.28% | 19.14 | 0.88 |
| 08/08 | 3,210 | 3,245 | 3,210 | 3,210 | -0.62% | 16,600 | 634億9380万 | -1.62% | 18.02 | 0.83 |
| 08/07 | 3,210 | 3,230 | 3,200 | 3,230 | +0.78% | 13,500 | 638億8940万 | -1.1% | 18.13 | 0.83 |
| 08/04 | 3,170 | 3,205 | 3,170 | 3,205 | +0.47% | 15,900 | 633億9490万 | -1.87% | 17.99 | 0.83 |
| 08/03 | 3,210 | 3,210 | 3,175 | 3,190 | -1.69% | 29,500 | 630億9820万 | -2.39% | 17.91 | 0.82 |
| 08/02 | 3,230 | 3,265 | 3,225 | 3,245 | -1.07% | 27,100 | 641億8610万 | -0.79% | 18.22 | 0.84 |
| 08/01 | 3,295 | 3,295 | 3,255 | 3,280 | -0.3% | 20,500 | 648億7840万 | +0.28% | 18.42 | 0.85 |
| 07/31 | 3,315 | 3,315 | 3,280 | 3,290 | +0.15% | 21,500 | 650億7620万 | +0.61% | 18.47 | 0.85 |
| 07/28 | 3,260 | 3,290 | 3,240 | 3,285 | -0.45% | 29,000 | 649億7730万 | +0.43% | 18.44 | 0.85 |
| 07/27 | 3,310 | 3,310 | 3,265 | 3,300 | -0.15% | 20,200 | 652億7400万 | +0.82% | 18.53 | 0.85 |
| 07/26 | 3,325 | 3,325 | 3,295 | 3,305 | -0.3% | 17,300 | 653億7290万 | +0.85% | 18.56 | 0.85 |
| 07/25 | 3,315 | 3,335 | 3,310 | 3,315 | +0.61% | 19,600 | 655億7070万 | +1.04% | 18.61 | 0.86 |
| 07/24 | 3,310 | 3,325 | 3,295 | 3,295 | +0.76% | 14,900 | 651億7510万 | +0.33% | 18.5 | 0.85 |
| 07/21 | 3,270 | 3,285 | 3,255 | 3,270 | -0.3% | 18,700 | 646億8060万 | -0.58% | 18.36 | 0.84 |
| 07/20 | 3,300 | 3,320 | 3,275 | 3,280 | -1.2% | 17,000 | 648億7840万 | -0.46% | 18.42 | 0.85 |
| 07/19 | 3,310 | 3,325 | 3,290 | 3,320 | +0.91% | 28,100 | 656億6960万 | +0.64% | 18.64 | 0.86 |
| 07/18 | 3,250 | 3,310 | 3,245 | 3,290 | +1.54% | 30,100 | 650億7620万 | -0.27% | 18.47 | 0.85 |
| 07/14 | 3,275 | 3,285 | 3,215 | 3,240 | -0.77% | 55,200 | 640億8720万 | -1.82% | 18.19 | 0.84 |
| 07/13 | 3,250 | 3,285 | 3,245 | 3,265 | +0.62% | 22,600 | 645億8170万 | -1.09% | 18.33 | 0.84 |
| 07/12 | 3,295 | 3,305 | 3,245 | 3,245 | -1.07% | 31,700 | 641億8610万 | -1.7% | 18.22 | 0.84 |
| 07/11 | 3,310 | 3,310 | 3,275 | 3,280 | -0.15% | 29,900 | 648億7840万 | -0.7% | 18.42 | 0.85 |
| 07/10 | 3,250 | 3,310 | 3,250 | 3,285 | +1.23% | 43,200 | 649億7730万 | -0.54% | 18.44 | 0.85 |
| 07/07 | 3,220 | 3,275 | 3,205 | 3,245 | +0.78% | 41,400 | 641億8610万 | -1.76% | 18.22 | 0.84 |
