PBR
2023/07/04～2023/11/28
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 |
| 11/28 | 2,805 | 2,825 | 2,787 | 2,819 | -0.74% | 76,700 | 936億5982万 | +0.64% | 18.42 | 1.33 |
| 11/27 | 2,860 | 2,873 | 2,820 | 2,840 | -1.22% | 84,500 | 943億5753万 | +1.43% | 18.56 | 1.34 |
| 11/24 | 2,877 | 2,900 | 2,868 | 2,875 | -0.42% | 67,800 | 955億2039万 | +2.72% | 18.79 | 1.36 |
| 11/22 | 2,914 | 2,940 | 2,884 | 2,887 | -0.1% | 66,400 | 959億1908万 | +3.22% | 18.87 | 1.36 |
| 11/21 | 2,840 | 2,898 | 2,837 | 2,890 | +2.34% | 93,800 | 960億1876万 | +3.44% | 18.89 | 1.36 |
| 11/20 | 2,849 | 2,879 | 2,824 | 2,824 | -0.67% | 65,700 | 938億2594万 | +1.29% | 18.46 | 1.33 |
| 11/17 | 2,841 | 2,843 | 2,805 | 2,843 | +0.11% | 80,900 | 944億5721万 | +1.97% | 18.58 | 1.34 |
| 11/16 | 2,843 | 2,872 | 2,810 | 2,840 | -0.46% | 61,000 | 943億5753万 | +1.83% | 18.56 | 1.34 |
| 11/15 | 2,850 | 2,859 | 2,815 | 2,853 | +1.97% | 79,000 | 947億8945万 | +2.33% | 18.65 | 1.35 |
| 11/14 | 2,813 | 2,814 | 2,759 | 2,798 | +0.04% | 95,600 | 929億6210万 | +0.32% | 18.29 | 1.32 |
| 11/13 | 2,856 | 2,857 | 2,794 | 2,797 | -1.83% | 101,700 | 929億2888万 | +0.32% | 18.28 | 1.32 |
| 11/10 | 2,874 | 2,881 | 2,811 | 2,849 | -1.55% | 151,000 | 946億5655万 | +2.19% | 18.62 | 1.34 |
| 11/09 | 2,836 | 2,906 | 2,836 | 2,894 | +2.05% | 87,900 | 961億5165万 | +3.91% | 18.91 | 1.37 |
| 11/08 | 2,870 | 2,905 | 2,800 | 2,836 | -1.77% | 136,100 | 942億2463万 | +1.9% | 18.54 | 1.34 |
| 11/07 | 2,900 | 2,932 | 2,872 | 2,887 | -0.1% | 164,200 | 959億1908万 | +3.63% | 18.87 | 1.36 |
| 11/06 | 2,790 | 2,904 | 2,787 | 2,890 | +5.51% | 277,300 | 960億1876万 | +3.62% | 18.89 | 1.36 |
| 11/02 | 2,709 | 2,741 | 2,703 | 2,739 | +0.51% | 146,700 | 910億186万 | -1.97% | 17.9 | 1.29 |
| 11/01 | 2,732 | 2,739 | 2,706 | 2,725 | +1.6% | 138,100 | 905億3672万 | -2.99% | 17.81 | 1.29 |
| 10/31 | 2,679 | 2,690 | 2,636 | 2,682 | +0.04% | 133,200 | 891億806万 | -4.96% | 17.53 | 1.27 |
| 10/30 | 2,720 | 2,720 | 2,657 | 2,681 | -2.15% | 104,000 | 890億7484万 | -5.53% | 17.52 | 1.27 |
| 10/27 | 2,710 | 2,740 | 2,691 | 2,740 | +2.85% | 80,000 | 910億3508万 | -3.89% | 17.91 | 1.29 |
| 10/26 | 2,716 | 2,733 | 2,660 | 2,664 | -2.35% | 95,100 | 885億1002万 | -6.89% | 17.41 | 1.26 |
| 10/25 | 2,771 | 2,771 | 2,719 | 2,728 | -0.44% | 82,500 | 906億3639万 | -5.15% | 17.83 | 1.29 |
| 10/24 | 2,715 | 2,751 | 2,652 | 2,740 | +0.92% | 123,300 | 910億3508万 | -5.22% | 17.91 | 1.29 |
| 10/23 | 2,790 | 2,790 | 2,715 | 2,715 | -2.76% | 99,900 | 902億447万 | -6.54% | 17.74 | 1.28 |
| 10/20 | 2,790 | 2,805 | 2,770 | 2,792 | -0.29% | 77,200 | 927億6276万 | -4.42% | 18.25 | 1.32 |
| 10/19 | 2,800 | 2,826 | 2,785 | 2,800 | -1.27% | 49,100 | 930億2855万 | -4.53% | 18.3 | 1.32 |
| 10/18 | 2,824 | 2,837 | 2,798 | 2,836 | +0.85% | 67,600 | 942億2463万 | -3.73% | 18.54 | 1.34 |
| 10/17 | 2,775 | 2,830 | 2,775 | 2,812 | +2.48% | 73,500 | 934億2725万 | -4.9% | 18.38 | 1.33 |
| 10/16 | 2,780 | 2,785 | 2,733 | 2,744 | -2.24% | 90,400 | 911億6798万 | -7.61% | 17.93 | 1.3 |
| 10/13 | 2,861 | 2,870 | 2,797 | 2,807 | -2.33% | 72,700 | 932億6112万 | -6.03% | 18.35 | 1.32 |
| 10/12 | 2,846 | 2,878 | 2,830 | 2,874 | +1.59% | 63,000 | 954億8716万 | -4.26% | 18.78 | 1.36 |
| 10/11 | 2,857 | 2,857 | 2,828 | 2,829 | -0.98% | 57,000 | 939億9206万 | -6.14% | 18.49 | 1.34 |
| 10/10 | 2,810 | 2,870 | 2,810 | 2,857 | +2.51% | 83,500 | 949億2235万 | -5.55% | 18.67 | 1.35 |
| 10/06 | 2,802 | 2,817 | 2,780 | 2,787 | -0.18% | 124,500 | 925億9663万 | -8.17% | 18.22 | 1.32 |
| 10/05 | 2,798 | 2,818 | 2,772 | 2,792 | +0.47% | 152,800 | 927億6276万 | -8.31% | 18.25 | 1.32 |
| 10/04 | 2,797 | 2,821 | 2,765 | 2,779 | -1.91% | 123,300 | 923億3084万 | -9.03% | 18.16 | 1.31 |
| 10/03 | 2,916 | 2,916 | 2,833 | 2,833 | -2.85% | 114,900 | 941億2496万 | -7.54% | 18.52 | 1.34 |
| 10/02 | 2,970 | 3,005 | 2,916 | 2,916 | -1.75% | 102,900 | 968億8259万 | -5.08% | 19.06 | 1.38 |
| 09/29 | 3,040 | 3,040 | 2,950 | 2,968 | -1.72% | 120,300 | 986億1027万 | -3.48% | 19.4 | 1.34 |
| 09/28 | 3,040 | 3,040 | 2,998 | 3,020 | -2.74% | 107,500 | 1003億3794万 | -1.82% | 19.74 | 1.37 |
| 09/27 | 3,055 | 3,110 | 3,030 | 3,105 | +1.47% | 158,200 | 1031億6202万 | +1.01% | 20.29 | 1.4 |
| 09/26 | 3,065 | 3,075 | 3,035 | 3,060 | 0% | 84,600 | 1016億6692万 | -0.26% | 20 | 1.38 |
| 09/25 | 3,030 | 3,070 | 3,010 | 3,060 | +1.49% | 65,100 | 1016億6692万 | -0.1% | 20 | 1.38 |
| 09/22 | 2,986 | 3,030 | 2,969 | 3,015 | +0.5% | 109,100 | 1001億7182万 | -1.44% | 19.71 | 1.36 |
| 09/21 | 3,030 | 3,045 | 3,000 | 3,000 | -0.99% | 91,400 | 996億7345万 | -1.93% | 19.61 | 1.36 |
| 09/20 | 3,070 | 3,080 | 3,030 | 3,030 | -2.1% | 168,400 | 1006億7018万 | -0.98% | 19.8 | 1.37 |
| 09/19 | 3,080 | 3,095 | 3,050 | 3,095 | +0.16% | 88,100 | 1028億2978万 | +1.11% | 20.23 | 1.4 |
| 09/15 | 3,120 | 3,120 | 3,080 | 3,090 | -0.96% | 101,800 | 1026億6365万 | +1.05% | 20.2 | 1.4 |
| 09/14 | 3,100 | 3,125 | 3,085 | 3,120 | +0.65% | 65,800 | 1036億6039万 | +2.06% | 20.39 | 1.41 |
| 09/13 | 3,110 | 3,130 | 3,100 | 3,100 | -0.64% | 81,400 | 1029億9590万 | +1.57% | 20.26 | 1.4 |
| 09/12 | 3,130 | 3,170 | 3,105 | 3,120 | 0% | 79,700 | 1036億6039万 | +2.36% | 20.39 | 1.41 |
| 09/11 | 3,145 | 3,165 | 3,110 | 3,120 | -0.48% | 84,200 | 1036億6039万 | +2.5% | 20.39 | 1.41 |
| 09/08 | 3,145 | 3,170 | 3,120 | 3,135 | -1.1% | 110,700 | 1041億5876万 | +3.19% | 20.49 | 1.42 |
| 09/07 | 3,160 | 3,200 | 3,145 | 3,170 | -0.31% | 117,400 | 1053億2161万 | +4.69% | 20.72 | 1.43 |
| 09/06 | 3,185 | 3,195 | 3,170 | 3,180 | +0.32% | 70,100 | 1056億5386万 | +5.26% | 20.78 | 1.44 |
| 09/05 | 3,120 | 3,175 | 3,120 | 3,170 | +2.09% | 93,100 | 1053億2161万 | +5.14% | 20.72 | 1.43 |
| 09/04 | 3,115 | 3,125 | 3,090 | 3,105 | 0% | 87,800 | 1031億6202万 | +3.19% | 20.29 | 1.4 |
| 09/01 | 3,045 | 3,105 | 3,045 | 3,105 | +1.97% | 122,300 | 1031億6202万 | +3.33% | 20.29 | 1.4 |
| 08/31 | 3,050 | 3,070 | 3,035 | 3,045 | +0.5% | 134,700 | 1011億6855万 | +1.47% | 19.9 | 1.38 |
| 08/30 | 3,045 | 3,055 | 3,025 | 3,030 | +0.33% | 126,900 | 1006億7018万 | +1.03% | 19.8 | 1.37 |
| 08/29 | 3,045 | 3,045 | 3,010 | 3,020 | -0.17% | 106,500 | 1003億3794万 | +0.67% | 19.74 | 1.37 |
| 08/28 | 2,988 | 3,030 | 2,988 | 3,025 | +1.65% | 80,600 | 1005億406万 | +0.8% | 19.77 | 1.37 |
| 08/25 | 2,955 | 2,993 | 2,951 | 2,976 | -0.8% | 69,100 | 988億7606万 | -0.83% | 19.45 | 1.35 |
| 08/24 | 2,999 | 3,015 | 2,986 | 3,000 | +1.18% | 63,800 | 996億7345万 | -0.13% | 19.61 | 1.36 |
| 08/23 | 2,941 | 2,967 | 2,937 | 2,965 | +0.14% | 109,000 | 985億1059万 | -1.4% | 19.38 | 1.34 |
| 08/22 | 2,955 | 2,967 | 2,937 | 2,961 | +0.65% | 137,900 | 983億7770万 | -1.69% | 19.35 | 1.34 |
| 08/21 | 2,959 | 2,980 | 2,941 | 2,942 | -0.57% | 79,400 | 977億4643万 | -2.42% | 19.23 | 1.33 |
| 08/18 | 2,963 | 2,999 | 2,946 | 2,959 | -1.37% | 97,400 | 983億1125万 | -2.02% | 19.34 | 1.34 |
| 08/17 | 3,010 | 3,025 | 2,970 | 3,000 | -0.83% | 146,500 | 996億7345万 | -0.79% | 19.61 | 1.36 |
| 08/16 | 3,045 | 3,055 | 3,025 | 3,025 | -1.47% | 96,700 | 1005億406万 | -0.17% | 19.77 | 1.37 |
| 08/15 | 3,055 | 3,085 | 3,045 | 3,070 | +1.49% | 79,000 | 1019億9916万 | +1.15% | 20.06 | 1.39 |
| 08/14 | 3,050 | 3,060 | 3,015 | 3,025 | -0.82% | 80,600 | 1005億406万 | -0.43% | 19.77 | 1.37 |
| 08/10 | 2,981 | 3,050 | 2,972 | 3,050 | +1.5% | 115,600 | 1013億3467万 | +0.16% | 19.93 | 1.38 |
| 08/09 | 2,980 | 3,020 | 2,964 | 3,005 | +0.67% | 68,000 | 998億3957万 | -1.57% | 19.64 | 1.36 |
| 08/08 | 3,030 | 3,040 | 2,978 | 2,985 | -1.32% | 121,800 | 991億7508万 | -2.58% | 19.51 | 1.35 |
| 08/07 | 2,947 | 3,035 | 2,934 | 3,025 | +1.82% | 125,900 | 1005億406万 | -1.72% | 19.77 | 1.37 |
| 08/04 | 3,000 | 3,025 | 2,953 | 2,971 | +2.45% | 298,200 | 987億994万 | -3.82% | 19.42 | 1.34 |
| 08/03 | 2,960 | 2,964 | 2,878 | 2,900 | -3.01% | 299,300 | 963億5100万 | -6.54% | 18.95 | 1.31 |
| 08/02 | 3,005 | 3,020 | 2,986 | 2,990 | -1.16% | 92,000 | 993億4121万 | -4.2% | 19.54 | 1.35 |
| 08/01 | 3,035 | 3,070 | 3,015 | 3,025 | +0.17% | 92,600 | 1005億406万 | -3.35% | 19.77 | 1.37 |
| 07/31 | 3,040 | 3,040 | 2,997 | 3,020 | +0.5% | 99,200 | 1003億3794万 | -3.79% | 19.74 | 1.37 |
| 07/28 | 2,985 | 3,005 | 2,955 | 3,005 | +0.27% | 119,600 | 998億3957万 | -4.51% | 19.64 | 1.36 |
| 07/27 | 3,005 | 3,005 | 2,970 | 2,997 | -0.6% | 131,100 | 995億7378万 | -5.1% | 19.59 | 1.35 |
| 07/26 | 3,050 | 3,065 | 3,005 | 3,015 | -0.99% | 86,500 | 1001億7182万 | -4.86% | 19.71 | 1.36 |
| 07/25 | 3,050 | 3,050 | 3,020 | 3,045 | +0.16% | 73,400 | 1011億6855万 | -4.31% | 19.9 | 1.38 |
| 07/24 | 3,060 | 3,060 | 3,025 | 3,040 | +0.66% | 74,600 | 1010億243万 | -4.73% | 19.87 | 1.37 |
| 07/21 | 3,035 | 3,050 | 3,005 | 3,020 | -1.15% | 71,300 | 1003億3794万 | -5.6% | 19.74 | 1.37 |
| 07/20 | 3,085 | 3,085 | 3,040 | 3,055 | -0.65% | 73,900 | 1015億80万 | -4.77% | 19.97 | 1.38 |
| 07/19 | 3,110 | 3,120 | 3,050 | 3,075 | -0.32% | 83,700 | 1021億6529万 | -4.32% | 20.1 | 1.39 |
| 07/18 | 3,080 | 3,105 | 3,060 | 3,085 | +1.15% | 52,900 | 1024億9753万 | -4.13% | 20.16 | 1.39 |
| 07/14 | 3,045 | 3,065 | 3,015 | 3,050 | -0.16% | 98,000 | 1013億3467万 | -5.34% | 19.93 | 1.38 |
| 07/13 | 3,055 | 3,070 | 3,030 | 3,055 | -0.16% | 91,600 | 1015億80万 | -5.3% | 19.97 | 1.38 |
| 07/12 | 3,165 | 3,165 | 3,060 | 3,060 | -2.86% | 64,300 | 1016億6692万 | -5.26% | 20 | 1.38 |
| 07/11 | 3,170 | 3,175 | 3,140 | 3,150 | 0% | 64,200 | 1046億5712万 | -2.6% | 20.59 | 1.42 |
| 07/10 | 3,150 | 3,170 | 3,135 | 3,150 | +0.16% | 78,800 | 1046億5712万 | -2.69% | 20.59 | 1.42 |
| 07/07 | 3,170 | 3,180 | 3,125 | 3,145 | -1.87% | 89,100 | 1044億9100万 | -2.99% | 20.55 | 1.42 |
| 07/06 | 3,215 | 3,250 | 3,195 | 3,205 | -1.69% | 83,500 | 1064億8447万 | -1.2% | 20.95 | 1.45 |
| 07/05 | 3,235 | 3,275 | 3,210 | 3,260 | -0.15% | 88,400 | 1083億1182万 | +0.68% | 21.31 | 1.47 |
| 07/04 | 3,310 | 3,320 | 3,260 | 3,265 | -2.1% | 61,600 | 1084億7794万 | +1.05% | 21.34 | 1.48 |
