PBR
2023/07/06～2023/11/30
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 |
| 11/30 | 6,520 | 7,100 | 6,520 | 7,060 | +7.46% | 4,054,900 | 1768億984万 | +18.7% | 30.91 | 3.4 |
| 11/29 | 6,270 | 6,690 | 6,260 | 6,570 | +2.82% | 2,955,200 | 1645億3834万 | +11.77% | 28.76 | 3.16 |
| 11/28 | 6,770 | 6,880 | 6,340 | 6,390 | -6.03% | 3,704,000 | 1600億3044万 | +9.66% | 27.98 | 3.08 |
| 11/27 | 6,960 | 7,110 | 6,800 | 6,800 | -2.86% | 2,641,700 | 1702億9843万 | +17.53% | 29.77 | 3.28 |
| 11/24 | 7,140 | 7,260 | 6,930 | 7,000 | -1.27% | 3,452,500 | 1753億721万 | +21.8% | 30.65 | 3.37 |
| 11/22 | 6,700 | 7,090 | 6,620 | 7,090 | +1.58% | 4,236,700 | 1775億6116万 | +24.54% | 31.04 | 3.42 |
| 11/21 | 6,860 | 7,070 | 6,790 | 6,980 | +4.8% | 3,053,700 | 1748億633万 | +24.02% | 30.56 | 3.36 |
| 11/20 | 6,760 | 7,020 | 6,640 | 6,660 | -1.48% | 3,694,500 | 1667億9229万 | +19.96% | 29.16 | 3.21 |
| 11/17 | 6,370 | 6,830 | 6,360 | 6,760 | +7.81% | 4,178,400 | 1692億9668万 | +23.31% | 29.6 | 3.26 |
| 11/16 | 6,090 | 6,270 | 5,940 | 6,270 | +2.79% | 2,080,700 | 1570億2517万 | +15.81% | 27.45 | 3.02 |
| 11/15 | 5,930 | 6,220 | 5,890 | 6,100 | +6.46% | 2,355,800 | 1527億6771万 | +13.87% | 26.71 | 2.94 |
| 11/14 | 5,680 | 5,860 | 5,560 | 5,730 | +0.17% | 2,175,300 | 1435億147万 | +8.17% | 25.09 | 2.76 |
| 11/13 | 6,290 | 6,300 | 5,700 | 5,720 | -4.51% | 2,900,600 | 1432億5103万 | +9.01% | 25.04 | 2.76 |
| 11/10 | 6,020 | 6,090 | 5,660 | 5,990 | -0.33% | 2,837,100 | 1500億1288万 | +15.28% | 26.22 | 2.89 |
| 11/09 | 5,590 | 6,120 | 5,560 | 6,010 | +17.38% | 6,315,600 | 1505億1376万 | +17.34% | 26.31 | 2.89 |
| 11/08 | 5,240 | 5,450 | 5,080 | 5,120 | -4.12% | 1,407,600 | 1282億2470万 | +1.37% | 22.42 | 2.47 |
| 11/07 | 5,330 | 5,470 | 5,260 | 5,340 | -1.11% | 833,400 | 1337億3436万 | +6.44% | 23.38 | 2.57 |
| 11/06 | 5,510 | 5,530 | 5,330 | 5,400 | +2.08% | 1,308,300 | 1352億3699万 | +8.65% | 23.64 | 2.6 |
| 11/02 | 5,140 | 5,340 | 5,110 | 5,290 | +6.01% | 1,242,900 | 1324億8216万 | +7.61% | 23.16 | 2.55 |
| 11/01 | 5,110 | 5,180 | 4,880 | 4,990 | -1.96% | 1,378,000 | 1249億6900万 | +2.72% | 21.85 | 2.4 |
| 10/31 | 5,140 | 5,190 | 4,920 | 5,090 | -2.12% | 1,522,600 | 1274億7338万 | +5.73% | 22.28 | 2.45 |
| 10/30 | 5,130 | 5,230 | 5,030 | 5,200 | +2.36% | 1,376,900 | 1302億2821万 | +9.08% | 22.77 | 2.5 |
| 10/27 | 5,010 | 5,210 | 4,860 | 5,080 | +2.83% | 1,809,300 | 1272億2295万 | +7.9% | 22.24 | 2.45 |
| 10/26 | 4,900 | 5,090 | 4,880 | 4,940 | -3.33% | 2,172,100 | 1237億1680万 | +6.28% | 21.63 | 2.38 |
| 10/25 | 5,460 | 5,460 | 5,090 | 5,110 | -3.77% | 1,900,200 | 1279億7426万 | +11.3% | 22.37 | 2.46 |
| 10/24 | 5,470 | 5,590 | 5,270 | 5,310 | 0% | 2,412,800 | 1329億8304万 | +17.27% | 23.25 | 2.56 |
| 10/23 | 5,310 | 5,570 | 5,220 | 5,310 | -1.12% | 2,579,100 | 1329億8304万 | +18.98% | 23.25 | 2.56 |
| 10/20 | 5,620 | 5,630 | 5,020 | 5,370 | -7.57% | 4,919,600 | 1344億8567万 | +21.99% | 23.51 | 2.59 |
| 10/19 | 5,580 | 5,900 | 5,560 | 5,810 | +2.65% | 3,823,800 | 1455億498万 | +34.15% | 25.44 | 2.8 |
| 10/18 | 5,280 | 5,670 | 5,170 | 5,660 | +3.85% | 3,064,300 | 1417億4840万 | +33.24% | 24.78 | 2.73 |
| 10/17 | 5,240 | 5,480 | 5,230 | 5,450 | +6.86% | 2,831,100 | 1364億8918万 | +30.41% | 23.86 | 2.63 |
| 10/16 | 4,795 | 5,110 | 4,730 | 5,100 | +4.19% | 2,313,200 | 1277億2382万 | +23.73% | 22.33 | 2.46 |
| 10/13 | 5,010 | 5,070 | 4,810 | 4,895 | -3.45% | 1,758,000 | 1225億8983万 | +20.12% | 21.43 | 2.36 |
| 10/12 | 4,900 | 5,130 | 4,875 | 5,070 | +4.97% | 2,198,100 | 1269億7251万 | +25.5% | 22.2 | 2.44 |
| 10/11 | 4,750 | 4,895 | 4,585 | 4,830 | +4.55% | 2,300,400 | 1209億6197万 | +20.9% | 21.15 | 2.33 |
| 10/10 | 4,525 | 4,715 | 4,505 | 4,620 | +3.59% | 1,380,500 | 1157億276万 | +16.78% | 20.23 | 2.23 |
| 10/06 | 4,420 | 4,485 | 4,260 | 4,460 | +0.22% | 1,296,200 | 1116億9574万 | +13.83% | 19.53 | 2.15 |
| 10/05 | 4,285 | 4,500 | 4,225 | 4,450 | +7.36% | 1,795,200 | 1114億4530万 | +14.48% | 19.48 | 2.14 |
| 10/04 | 4,085 | 4,250 | 4,065 | 4,145 | -1.89% | 1,164,800 | 1038億691万 | +7.66% | 18.15 | 2 |
| 10/03 | 4,185 | 4,265 | 4,055 | 4,225 | -1.29% | 894,400 | 1058億1042万 | +10.49% | 18.5 | 2.04 |
| 10/02 | 4,120 | 4,320 | 4,085 | 4,280 | +3.01% | 1,115,400 | 1071億8784万 | +12.87% | 18.74 | 2.06 |
| 09/29 | 4,230 | 4,245 | 4,115 | 4,155 | +2.59% | 1,263,800 | 1040億5735万 | +10.71% | 18.19 | 2.07 |
| 09/28 | 3,915 | 4,060 | 3,865 | 4,050 | +4.92% | 1,038,800 | 1014億2774万 | +8.7% | 17.73 | 2.02 |
| 09/27 | 3,855 | 3,935 | 3,785 | 3,860 | -0.77% | 835,300 | 966億6940万 | +4.49% | 16.9 | 1.93 |
| 09/26 | 4,090 | 4,115 | 3,815 | 3,890 | -0.38% | 1,465,500 | 974億2072万 | +6.11% | 17.03 | 1.94 |
| 09/25 | 3,755 | 3,905 | 3,690 | 3,905 | +4.69% | 753,400 | 977億9638万 | +7.43% | 17.1 | 1.95 |
| 09/22 | 3,595 | 3,770 | 3,550 | 3,730 | +4.04% | 776,000 | 934億1370万 | +3.55% | 16.33 | 1.86 |
| 09/21 | 3,445 | 3,615 | 3,435 | 3,585 | +1.99% | 608,100 | 897億8233万 | +0.34% | 15.7 | 1.79 |
| 09/20 | 3,515 | 3,560 | 3,465 | 3,515 | -0.14% | 793,800 | 880億2926万 | -0.96% | 15.39 | 1.75 |
| 09/19 | 3,625 | 3,630 | 3,495 | 3,520 | -4.74% | 843,600 | 881億5448万 | -0.23% | 15.41 | 1.76 |
| 09/15 | 3,790 | 3,850 | 3,695 | 3,695 | -2.25% | 652,600 | 925億3716万 | +5.42% | 16.18 | 1.84 |
| 09/14 | 3,650 | 3,855 | 3,640 | 3,780 | +4.85% | 759,900 | 946億6589万 | +8.87% | 16.55 | 1.89 |
| 09/13 | 3,695 | 3,710 | 3,545 | 3,605 | -3.35% | 1,145,800 | 902億8321万 | +4.83% | 15.78 | 1.8 |
| 09/12 | 3,910 | 3,950 | 3,660 | 3,730 | -5.21% | 1,073,000 | 934億1370万 | +9.74% | 16.33 | 1.86 |
| 09/11 | 4,050 | 4,065 | 3,890 | 3,935 | -2.24% | 699,100 | 985億4769万 | +17.18% | 17.23 | 1.96 |
| 09/08 | 3,860 | 4,035 | 3,845 | 4,025 | +2.81% | 635,000 | 1008億164万 | +21.67% | 17.62 | 2.01 |
| 09/07 | 3,925 | 4,000 | 3,890 | 3,915 | -2.49% | 721,000 | 980億4682万 | +20.31% | 17.14 | 1.95 |
| 09/06 | 3,975 | 4,045 | 3,930 | 4,015 | +1.26% | 672,300 | 1005億5121万 | +25.19% | 17.58 | 2 |
| 09/05 | 3,835 | 3,975 | 3,785 | 3,965 | +3.39% | 779,800 | 992億9901万 | +25.67% | 17.36 | 1.98 |
| 09/04 | 3,800 | 3,865 | 3,700 | 3,835 | +3.93% | 771,600 | 960億4331万 | +23.55% | 16.79 | 1.91 |
| 09/01 | 3,675 | 3,705 | 3,630 | 3,690 | +0.41% | 481,000 | 924億1194万 | +20.71% | 16.16 | 1.84 |
| 08/31 | 3,495 | 3,710 | 3,485 | 3,675 | +3.96% | 682,900 | 920億3628万 | +21.89% | 16.09 | 1.83 |
| 08/30 | 3,520 | 3,540 | 3,460 | 3,535 | +1.43% | 464,900 | 885億3014万 | +19.26% | 15.48 | 1.76 |
| 08/29 | 3,475 | 3,575 | 3,415 | 3,485 | +2.05% | 810,600 | 872億7794万 | +19.43% | 15.26 | 1.74 |
| 08/28 | 3,300 | 3,415 | 3,300 | 3,415 | +2.71% | 450,400 | 855億2487万 | +18.82% | 14.95 | 1.7 |
| 08/25 | 3,330 | 3,425 | 3,305 | 3,325 | -4.18% | 676,000 | 832億7092万 | +17.41% | 14.56 | 1.66 |
| 08/24 | 3,380 | 3,490 | 3,310 | 3,470 | +6.77% | 1,221,600 | 869億229万 | +24.06% | 15.19 | 1.73 |
| 08/23 | 3,155 | 3,255 | 3,130 | 3,250 | +2.85% | 625,500 | 813億5802万 | +17.84% | 14.23 | 1.62 |
| 08/22 | 3,195 | 3,265 | 3,130 | 3,160 | +1.12% | 618,000 | 791億503万 | +15.84% | 13.83 | 1.58 |
| 08/21 | 3,070 | 3,160 | 3,050 | 3,125 | +1.79% | 488,500 | 782億2886万 | +15.87% | 13.68 | 1.56 |
| 08/18 | 2,975 | 3,085 | 2,935 | 3,070 | +2.33% | 473,300 | 768億5204万 | +15.07% | 13.44 | 1.53 |
| 08/17 | 2,956 | 3,000 | 2,925 | 3,000 | +0.4% | 366,300 | 750億9971万 | +13.59% | 13.13 | 1.5 |
| 08/16 | 2,948 | 3,050 | 2,903 | 2,988 | +0.07% | 418,500 | 747億9931万 | +14% | 13.08 | 1.49 |
| 08/15 | 2,980 | 3,035 | 2,930 | 2,986 | +1.29% | 706,500 | 747億4924万 | +14.85% | 13.07 | 1.49 |
| 08/14 | 2,824 | 2,970 | 2,763 | 2,948 | +2.57% | 756,700 | 737億9798万 | +14.18% | 12.91 | 1.47 |
| 08/10 | 2,979 | 2,979 | 2,762 | 2,874 | -2.64% | 819,600 | 719億4552万 | +11.96% | 12.58 | 1.44 |
| 08/09 | 2,869 | 3,015 | 2,801 | 2,952 | +12.71% | 1,838,000 | 738億9811万 | +15.45% | 12.92 | 1.47 |
| 08/08 | 2,700 | 2,707 | 2,613 | 2,619 | -2.35% | 363,000 | 655億6205万 | +3.03% | 11.47 | 1.31 |
| 08/07 | 2,667 | 2,683 | 2,616 | 2,682 | -0.45% | 201,500 | 671億3914万 | +5.51% | 11.74 | 1.34 |
| 08/04 | 2,640 | 2,730 | 2,606 | 2,694 | +0.94% | 239,100 | 674億3954万 | +6.19% | 11.79 | 1.35 |
| 08/03 | 2,714 | 2,744 | 2,661 | 2,669 | -3.05% | 410,900 | 668億1371万 | +5.41% | 11.69 | 1.33 |
| 08/02 | 2,720 | 2,806 | 2,717 | 2,753 | +1.47% | 579,600 | 689億1650万 | +8.94% | 12.05 | 1.37 |
| 08/01 | 2,695 | 2,724 | 2,668 | 2,713 | +1.34% | 318,900 | 679億1517万 | +7.79% | 11.88 | 1.35 |
| 07/31 | 2,698 | 2,699 | 2,643 | 2,677 | +0.64% | 384,500 | 670億1397万 | +6.78% | 11.72 | 1.34 |
| 07/28 | 2,607 | 2,709 | 2,588 | 2,660 | +0.11% | 660,800 | 665億8841万 | +6.4% | 11.65 | 1.33 |
| 07/27 | 2,478 | 2,657 | 2,474 | 2,657 | +11.22% | 1,037,200 | 665億1331万 | +6.49% | 11.63 | 1.33 |
| 07/26 | 2,385 | 2,420 | 2,385 | 2,389 | +0.46% | 129,000 | 598億440万 | -4.02% | 10.46 | 1.19 |
| 07/25 | 2,407 | 2,407 | 2,366 | 2,378 | -0.92% | 106,400 | 595億2903万 | -4.65% | 10.41 | 1.19 |
| 07/24 | 2,386 | 2,405 | 2,365 | 2,400 | +1.78% | 140,300 | 600億7977万 | -3.92% | 10.51 | 1.2 |
| 07/21 | 2,363 | 2,386 | 2,345 | 2,358 | -3.56% | 222,400 | 590億2837万 | -5.79% | 10.32 | 1.18 |
| 07/20 | 2,488 | 2,494 | 2,439 | 2,445 | -2.71% | 166,900 | 612億626万 | -2.59% | 10.7 | 1.22 |
| 07/19 | 2,517 | 2,531 | 2,492 | 2,513 | +1.17% | 187,700 | 629億852万 | -0.04% | 11 | 1.25 |
| 07/18 | 2,418 | 2,486 | 2,417 | 2,484 | +3.72% | 235,000 | 621億8256万 | -1.27% | 10.88 | 1.24 |
| 07/14 | 2,416 | 2,416 | 2,378 | 2,395 | +0.08% | 192,000 | 599億5460万 | -4.81% | 10.49 | 1.2 |
| 07/13 | 2,422 | 2,422 | 2,350 | 2,393 | -0.08% | 223,600 | 599億453万 | -4.93% | 10.48 | 1.19 |
| 07/12 | 2,497 | 2,497 | 2,395 | 2,395 | -4.54% | 303,300 | 599億5460万 | -4.77% | 10.49 | 1.2 |
| 07/11 | 2,505 | 2,534 | 2,500 | 2,509 | +1.99% | 219,800 | 628億839万 | -0.2% | 10.98 | 1.25 |
| 07/10 | 2,508 | 2,530 | 2,449 | 2,460 | -2.57% | 265,300 | 615億8176万 | -2.07% | 10.77 | 1.23 |
| 07/07 | 2,533 | 2,576 | 2,514 | 2,525 | -1.98% | 294,800 | 632億892万 | +0.52% | 11.05 | 1.26 |
| 07/06 | 2,581 | 2,602 | 2,545 | 2,576 | -2.09% | 392,700 | 644億8562万 | +2.75% | 11.28 | 1.29 |
