PBR
2023/07/11～2023/12/05
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 |
| 12/05 | 4,955 | 4,985 | 4,845 | 4,880 | -1.91% | 56,300 | 267億9847万 | -3.82% | 14.02 | 3.14 |
| 12/04 | 5,060 | 5,070 | 4,930 | 4,975 | -1.68% | 45,000 | 273億2016万 | -2.01% | 14.3 | 3.2 |
| 12/01 | 5,140 | 5,140 | 5,060 | 5,060 | -1.36% | 41,600 | 277億8693万 | -0.24% | 14.54 | 3.25 |
| 11/30 | 5,130 | 5,180 | 5,070 | 5,130 | +1.38% | 54,900 | 281億7134万 | +1.22% | 14.74 | 3.3 |
| 11/29 | 5,060 | 5,090 | 5,020 | 5,060 | 0% | 40,400 | 277億8693万 | +0.12% | 14.54 | 3.25 |
| 11/28 | 5,240 | 5,320 | 5,030 | 5,060 | -0.59% | 114,400 | 277億8693万 | +0.28% | 14.54 | 3.25 |
| 11/27 | 5,190 | 5,260 | 5,090 | 5,090 | -1.74% | 54,300 | 279億5168万 | +0.79% | 14.63 | 3.27 |
| 11/24 | 5,200 | 5,340 | 5,120 | 5,180 | +1.17% | 100,200 | 284億4591万 | +2.51% | 14.89 | 3.33 |
| 11/22 | 5,100 | 5,170 | 5,040 | 5,120 | -0.19% | 51,200 | 281億1642万 | +1.15% | 14.71 | 3.29 |
| 11/21 | 5,140 | 5,190 | 5,030 | 5,130 | 0% | 73,100 | 281億7134万 | +1.1% | 14.74 | 3.3 |
| 11/20 | 5,240 | 5,380 | 5,120 | 5,130 | -0.97% | 89,400 | 281億7134万 | +0.9% | 14.74 | 3.3 |
| 11/17 | 5,290 | 5,320 | 5,150 | 5,180 | -1.71% | 64,900 | 284億4591万 | +1.65% | 14.89 | 3.33 |
| 11/16 | 5,450 | 5,480 | 5,160 | 5,270 | -2.41% | 113,200 | 289億4015万 | +3.01% | 15.14 | 3.39 |
| 11/15 | 5,460 | 5,560 | 5,340 | 5,400 | +0.75% | 161,500 | 296億5404万 | +5.51% | 15.52 | 3.47 |
| 11/14 | 4,960 | 5,460 | 4,955 | 5,360 | +7.2% | 231,900 | 294億3438万 | +4.89% | 15.4 | 3.45 |
| 11/13 | 5,170 | 5,170 | 4,880 | 5,000 | +0.3% | 143,400 | 274億5745万 | -1.98% | 14.37 | 3.22 |
| 11/10 | 4,945 | 5,030 | 4,830 | 4,985 | +0.61% | 84,500 | 273億7507万 | -2.54% | 14.33 | 3.21 |
| 11/09 | 4,930 | 5,010 | 4,850 | 4,955 | +0.3% | 55,500 | 272億1033万 | -3.2% | 14.24 | 3.19 |
| 11/08 | 5,150 | 5,150 | 4,920 | 4,940 | -2.76% | 61,900 | 271億2796万 | -3.89% | 14.2 | 3.18 |
| 11/07 | 5,200 | 5,200 | 5,060 | 5,080 | -2.31% | 43,000 | 278億9676万 | -1.38% | 14.6 | 3.27 |
| 11/06 | 5,190 | 5,220 | 5,120 | 5,200 | +3.38% | 58,300 | 285億5574万 | +0.68% | 14.94 | 3.34 |
| 11/02 | 4,865 | 5,040 | 4,860 | 5,030 | +4.9% | 74,500 | 276億2219万 | -2.71% | 14.46 | 3.24 |
| 11/01 | 4,895 | 4,900 | 4,755 | 4,795 | -1.84% | 53,100 | 263億3169万 | -7.58% | 13.78 | 3.08 |
| 10/31 | 4,950 | 4,950 | 4,830 | 4,885 | -1.61% | 47,400 | 268億2592万 | -6.31% | 14.04 | 3.14 |
| 10/30 | 4,925 | 5,050 | 4,900 | 4,965 | +0.61% | 36,200 | 272億6524万 | -5.21% | 14.27 | 3.19 |
| 10/27 | 4,850 | 4,975 | 4,805 | 4,935 | +1.75% | 38,100 | 271億50万 | -6.21% | 14.18 | 3.17 |
| 10/26 | 4,820 | 4,980 | 4,815 | 4,850 | -2.22% | 52,900 | 266億3372万 | -8.27% | 13.94 | 3.12 |
| 10/25 | 4,925 | 5,080 | 4,850 | 4,960 | +3.66% | 81,400 | 272億3779万 | -6.68% | 14.25 | 3.19 |
| 10/24 | 4,900 | 4,940 | 4,580 | 4,785 | -1.64% | 160,200 | 262億7677万 | -10.23% | 13.75 | 3.08 |
| 10/23 | 5,070 | 5,150 | 4,820 | 4,865 | -5.53% | 140,800 | 267億1609万 | -9.18% | 13.98 | 3.13 |
| 10/20 | 5,130 | 5,210 | 5,060 | 5,150 | -0.58% | 64,900 | 282億8117万 | -4.2% | 14.8 | 3.31 |
| 10/19 | 5,250 | 5,260 | 5,130 | 5,180 | -3.9% | 95,400 | 284億4591万 | -3.74% | 14.89 | 3.33 |
| 10/18 | 5,410 | 5,410 | 5,260 | 5,390 | -0.74% | 74,100 | 295億9913万 | +0.02% | 15.49 | 3.47 |
| 10/17 | 5,520 | 5,600 | 5,340 | 5,430 | +1.12% | 79,300 | 298億1879万 | +0.69% | 15.6 | 3.49 |
| 10/16 | 5,310 | 5,510 | 5,250 | 5,370 | -1.29% | 60,600 | 294億8930万 | -0.46% | 15.43 | 3.45 |
| 10/13 | 5,680 | 5,680 | 5,440 | 5,440 | -4.06% | 89,200 | 298億7370万 | +0.76% | 15.63 | 3.5 |
| 10/12 | 5,400 | 5,770 | 5,400 | 5,670 | +6.18% | 240,800 | 311億3674万 | +4.88% | 16.29 | 3.65 |
| 10/11 | 5,160 | 5,390 | 5,080 | 5,340 | +3.09% | 116,900 | 293億2455万 | -1.29% | 15.35 | 3.44 |
| 10/10 | 5,180 | 5,200 | 5,060 | 5,180 | +0.58% | 95,000 | 284億4591万 | -4.39% | 14.89 | 3.33 |
| 10/06 | 5,360 | 5,370 | 5,050 | 5,150 | -3.56% | 175,300 | 282億8117万 | -5.12% | 14.8 | 3.31 |
| 10/05 | 5,200 | 5,340 | 5,110 | 5,340 | +4.71% | 99,400 | 293億2455万 | -1.82% | 15.35 | 3.44 |
| 10/04 | 5,390 | 5,400 | 5,070 | 5,100 | -6.76% | 180,800 | 280億659万 | -6.34% | 14.66 | 3.28 |
| 10/03 | 5,610 | 5,730 | 5,450 | 5,470 | +4.99% | 353,500 | 300億3845万 | +0.31% | 15.72 | 3.52 |
| 10/02 | 5,480 | 5,530 | 5,210 | 5,210 | -4.23% | 92,500 | 286億1066万 | -4.3% | 14.97 | 3.35 |
| 09/29 | 5,420 | 5,490 | 5,380 | 5,440 | +2.06% | 54,300 | 298億7370万 | -0.07% | 15.57 | 3.63 |
| 09/28 | 5,430 | 5,460 | 5,290 | 5,330 | -2.74% | 42,100 | 292億6964万 | -2.06% | 15.25 | 3.56 |
| 09/27 | 5,410 | 5,510 | 5,380 | 5,480 | +0.74% | 33,500 | 300億9336万 | +0.68% | 15.68 | 3.66 |
| 09/26 | 5,510 | 5,520 | 5,370 | 5,440 | -0.91% | 32,100 | 298億7370万 | +0.07% | 15.57 | 3.63 |
| 09/25 | 5,600 | 5,600 | 5,460 | 5,490 | -1.08% | 46,900 | 301億4828万 | +1.25% | 15.71 | 3.66 |
| 09/22 | 5,550 | 5,630 | 5,470 | 5,550 | -0.36% | 64,700 | 304億7776万 | +2.64% | 15.88 | 3.7 |
| 09/21 | 5,500 | 5,570 | 5,400 | 5,570 | +0.36% | 60,500 | 305億8759万 | +3.3% | 15.94 | 3.72 |
| 09/20 | 5,320 | 5,550 | 5,310 | 5,550 | +4.13% | 79,500 | 304億7776万 | +3.06% | 15.88 | 3.7 |
| 09/19 | 5,410 | 5,420 | 5,330 | 5,330 | -2.38% | 35,100 | 292億6964万 | -1.06% | 15.25 | 3.56 |
| 09/15 | 5,350 | 5,460 | 5,310 | 5,460 | +2.44% | 59,300 | 299億8353万 | +1.15% | 15.63 | 3.64 |
| 09/14 | 5,340 | 5,430 | 5,310 | 5,330 | +0.76% | 49,200 | 292億6964万 | -1.55% | 15.25 | 3.56 |
| 09/13 | 5,340 | 5,380 | 5,290 | 5,290 | -1.49% | 41,700 | 290億4998万 | -2.78% | 15.14 | 3.53 |
| 09/12 | 5,550 | 5,620 | 5,370 | 5,370 | -2.19% | 96,200 | 294億8930万 | -1.61% | 15.37 | 3.58 |
| 09/11 | 5,500 | 5,570 | 5,370 | 5,490 | +0.18% | 58,200 | 301億4828万 | +0.27% | 15.71 | 3.66 |
| 09/08 | 5,470 | 5,620 | 5,470 | 5,480 | +0.18% | 63,700 | 300億9336万 | -0.25% | 15.68 | 3.66 |
| 09/07 | 5,600 | 5,620 | 5,470 | 5,470 | -2.84% | 73,000 | 300億3845万 | -0.78% | 15.65 | 3.65 |
| 09/06 | 5,780 | 5,780 | 5,610 | 5,630 | -2.09% | 78,300 | 309億1708万 | +1.66% | 16.11 | 3.76 |
| 09/05 | 5,590 | 5,760 | 5,560 | 5,750 | +3.79% | 109,800 | 315億7606万 | +3.45% | 16.46 | 3.84 |
| 09/04 | 5,440 | 5,570 | 5,420 | 5,540 | +1.84% | 60,600 | 304億2285万 | -0.54% | 15.85 | 3.7 |
| 09/01 | 5,390 | 5,490 | 5,350 | 5,440 | +0.37% | 52,000 | 298億7370万 | -2.75% | 15.57 | 3.63 |
| 08/31 | 5,550 | 5,550 | 5,420 | 5,420 | -1.28% | 77,300 | 297億6387万 | -3.56% | 15.51 | 3.62 |
| 08/30 | 5,380 | 5,560 | 5,340 | 5,490 | +3.39% | 96,900 | 301億4828万 | -2.5% | 15.71 | 3.66 |
| 08/29 | 5,290 | 5,320 | 5,230 | 5,310 | +1.14% | 45,100 | 291億5981万 | -5.77% | 15.2 | 3.54 |
| 08/28 | 5,220 | 5,290 | 5,220 | 5,250 | +0.96% | 36,400 | 288億3032万 | -7.11% | 15.02 | 3.5 |
| 08/25 | 5,250 | 5,310 | 5,190 | 5,200 | -3.35% | 80,300 | 285億5574万 | -8.34% | 14.88 | 3.47 |
| 08/24 | 5,460 | 5,590 | 5,380 | 5,380 | +0.37% | 126,800 | 295億4421万 | -5.65% | 15.4 | 3.59 |
| 08/23 | 5,260 | 5,410 | 5,170 | 5,360 | +1.13% | 83,100 | 294億3438万 | -6.62% | 15.34 | 3.58 |
| 08/22 | 5,230 | 5,300 | 5,150 | 5,300 | +3.92% | 91,500 | 291億489万 | -8.24% | 15.17 | 3.54 |
| 08/21 | 5,120 | 5,180 | 5,030 | 5,100 | -0.2% | 86,800 | 280億659万 | -12.37% | 14.6 | 3.4 |
| 08/18 | 5,100 | 5,330 | 5,090 | 5,110 | -1.35% | 184,900 | 280億6151万 | -12.68% | 14.62 | 3.41 |
| 08/17 | 5,310 | 5,340 | 5,070 | 5,180 | -4.07% | 172,400 | 284億4591万 | -11.93% | 14.82 | 3.46 |
| 08/16 | 5,540 | 5,600 | 5,400 | 5,400 | -3.57% | 113,300 | 296億5404万 | -8.95% | 15.45 | 3.6 |
| 08/15 | 5,580 | 5,790 | 5,530 | 5,600 | 0% | 111,900 | 307億5234万 | -6.28% | 16.03 | 3.74 |
| 08/14 | 5,760 | 5,810 | 5,580 | 5,600 | -4.44% | 184,700 | 307億5234万 | -6.98% | 16.03 | 3.74 |
| 08/10 | 5,800 | 5,930 | 5,700 | 5,860 | -2.33% | 177,900 | 321億8013万 | -3.19% | 16.77 | 3.91 |
| 08/09 | 5,980 | 6,630 | 5,910 | 6,000 | +4.9% | 1,105,000 | 329億4894万 | -1.41% | 17.17 | 4 |
| 08/08 | 5,810 | 6,000 | 5,670 | 5,720 | -1.21% | 237,000 | 314億1132万 | -6.7% | 16.37 | 3.82 |
| 08/07 | 5,870 | 5,870 | 5,740 | 5,790 | -3.02% | 109,100 | 317億9572万 | -6.49% | 16.57 | 3.86 |
| 08/04 | 5,930 | 6,020 | 5,880 | 5,970 | +0.34% | 83,400 | 327億8419万 | -4.17% | 17.09 | 3.98 |
| 08/03 | 5,980 | 6,050 | 5,870 | 5,950 | -2.62% | 121,200 | 326億7436万 | -4.95% | 17.03 | 3.97 |
| 08/02 | 6,090 | 6,190 | 6,060 | 6,110 | -0.33% | 118,800 | 335億5300万 | -2.58% | 17.49 | 4.08 |
| 08/01 | 6,140 | 6,260 | 6,040 | 6,130 | +1.32% | 159,400 | 336億6283万 | -2.2% | 17.54 | 4.09 |
| 07/31 | 6,200 | 6,210 | 5,920 | 6,050 | -1.47% | 252,900 | 332億2351万 | -3.35% | 17.31 | 4.04 |
| 07/28 | 6,000 | 6,200 | 5,830 | 6,140 | +0.82% | 369,600 | 337億1774万 | -1.78% | 17.57 | 4.1 |
| 07/27 | 5,610 | 6,100 | 5,600 | 6,090 | +7.22% | 289,300 | 334億4317万 | -2.42% | 17.43 | 4.06 |
| 07/26 | 5,690 | 5,900 | 5,660 | 5,680 | +1.43% | 252,700 | 311億9166万 | -9% | 16.26 | 3.79 |
| 07/25 | 5,740 | 5,740 | 5,530 | 5,600 | -2.44% | 161,700 | 307億5234万 | -10.29% | 16.03 | 3.74 |
| 07/24 | 5,810 | 5,840 | 5,680 | 5,740 | -0.52% | 136,800 | 315億2115万 | -7.91% | 16.43 | 3.83 |
| 07/21 | 5,830 | 5,990 | 5,750 | 5,770 | -2.7% | 236,700 | 316億8589万 | -7.26% | 16.51 | 3.85 |
| 07/20 | 6,320 | 6,320 | 5,910 | 5,930 | -6.32% | 295,700 | 325億6453万 | -4.46% | 16.97 | 3.96 |
| 07/19 | 6,340 | 6,380 | 6,210 | 6,330 | +1.44% | 127,700 | 347億6113万 | +2.38% | 18.12 | 4.22 |
| 07/18 | 6,400 | 6,480 | 6,170 | 6,240 | -2.8% | 293,600 | 342億6689万 | +1.5% | 17.86 | 4.16 |
| 07/14 | 6,100 | 6,420 | 5,950 | 6,420 | +8.81% | 391,000 | 352億5536万 | +4.9% | 18.37 | 4.28 |
| 07/13 | 5,930 | 5,980 | 5,740 | 5,900 | +0.68% | 294,300 | 323億9979万 | -2.8% | 16.89 | 3.94 |
| 07/12 | 6,410 | 6,420 | 5,810 | 5,860 | -8.44% | 577,100 | 321億8013万 | -2.84% | 16.77 | 3.91 |
| 07/11 | 6,660 | 6,740 | 6,400 | 6,400 | -1.54% | 336,400 | 351億4553万 | +6.61% | 18.32 | 4.27 |
