PBR
2023/07/28～2023/12/21
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 |
| 12/21 | 1,256 | 1,390 | 1,206 | 1,350 | +5.72% | 26,283,800 | 936億1581万 | +22.84% | 7.2 | 1.39 |
| 12/20 | 1,070 | 1,310 | 1,049 | 1,277 | +22.32% | 21,166,200 | 885億5363万 | +16.94% | 6.81 | 1.31 |
| 12/19 | 1,000 | 1,055 | 994 | 1,044 | +4.3% | 5,619,700 | 723億9623万 | -4.04% | 5.57 | 1.07 |
| 12/18 | 995 | 1,015 | 987 | 1,001 | +0.7% | 4,500,500 | 694億1439万 | -8.17% | 5.34 | 1.03 |
| 12/15 | 1,025 | 1,034 | 990 | 994 | -0.7% | 3,004,200 | 689億2898万 | -8.64% | 5.3 | 1.02 |
| 12/14 | 1,067 | 1,084 | 985 | 1,001 | -8.75% | 6,786,000 | 694億1439万 | -7.4% | 5.34 | 1.03 |
| 12/13 | 1,117 | 1,129 | 1,083 | 1,097 | -1.08% | 4,226,400 | 760億7152万 | +2.33% | 5.85 | 1.13 |
| 12/12 | 1,139 | 1,159 | 1,094 | 1,109 | -1.25% | 6,938,100 | 769億366万 | +4.52% | 5.91 | 1.14 |
| 12/11 | 1,094 | 1,133 | 1,069 | 1,123 | +5.05% | 7,324,200 | 778億7449万 | +6.85% | 5.99 | 1.16 |
| 12/08 | 1,116 | 1,125 | 1,060 | 1,069 | -7.37% | 6,513,500 | 741億2985万 | +2.89% | 5.7 | 1.1 |
| 12/07 | 1,212 | 1,212 | 1,152 | 1,154 | -4.79% | 5,941,700 | 800億2418万 | +12.04% | 6.15 | 1.19 |
| 12/06 | 1,161 | 1,238 | 1,135 | 1,212 | +4.75% | 9,545,000 | 840億4620万 | +19.41% | 6.46 | 1.25 |
| 12/05 | 1,115 | 1,177 | 1,101 | 1,157 | +2.75% | 8,741,300 | 802億3222万 | +15.82% | 6.17 | 1.19 |
| 12/04 | 1,069 | 1,145 | 1,067 | 1,126 | +4.74% | 5,944,300 | 780億8252万 | +14.43% | 6.01 | 1.16 |
| 12/01 | 1,035 | 1,085 | 998 | 1,075 | +4.47% | 5,445,300 | 745億4592万 | +10.82% | 5.73 | 1.11 |
| 11/30 | 1,015 | 1,041 | 982 | 1,029 | +2.08% | 4,784,300 | 713億5605万 | +7.52% | 5.49 | 1.06 |
| 11/29 | 997 | 1,012 | 977 | 1,008 | -0.2% | 5,994,600 | 698億9981万 | +6.55% | 5.38 | 1.04 |
| 11/28 | 1,050 | 1,055 | 993 | 1,010 | -4.27% | 7,781,700 | 700億3850万 | +7.91% | 5.39 | 1.04 |
| 11/27 | 1,094 | 1,106 | 1,053 | 1,055 | -1.03% | 4,178,900 | 731億5902万 | +13.69% | 5.63 | 1.09 |
| 11/24 | 1,094 | 1,114 | 1,066 | 1,066 | -2.29% | 4,107,600 | 739億2182万 | +16% | 5.69 | 1.1 |
| 11/22 | 1,090 | 1,096 | 1,051 | 1,091 | +0.55% | 5,064,700 | 756億5545万 | +19.89% | 5.82 | 1.12 |
| 11/21 | 1,130 | 1,139 | 1,075 | 1,085 | -4.24% | 5,802,800 | 752億3938万 | +20.56% | 5.79 | 1.12 |
| 11/20 | 1,105 | 1,168 | 1,098 | 1,133 | +3.94% | 9,483,300 | 785億6794万 | +27.45% | 6.04 | 1.17 |
| 11/17 | 1,118 | 1,133 | 1,039 | 1,090 | -3.63% | 12,368,700 | 755億8610万 | +24.43% | 5.81 | 1.12 |
| 11/16 | 1,163 | 1,163 | 1,093 | 1,131 | -1.74% | 6,299,000 | 784億2925万 | +30.6% | 6.03 | 1.16 |
| 11/15 | 1,202 | 1,204 | 1,141 | 1,151 | -2.7% | 5,241,700 | 798億1615万 | +34.78% | 6.14 | 1.18 |
| 11/14 | 1,092 | 1,185 | 1,077 | 1,183 | +6.96% | 15,276,400 | 820億3519万 | +40.17% | 6.31 | 1.22 |
| 11/13 | 1,079 | 1,106 | 1,077 | 1,106 | +15.69% | 4,604,000 | 766億9562万 | +33.09% | 5.9 | 1.14 |
| 11/10 | 956 | 956 | 956 | 956 | +18.61% | 247,600 | 662億9386万 | +16.73% | 5.1 | 0.98 |
| 11/09 | 797 | 809 | 778 | 806 | +2.54% | 3,690,000 | 558億9211万 | -0.74% | 4.3 | 0.83 |
| 11/08 | 816 | 826 | 773 | 786 | -3.56% | 3,447,400 | 545億521万 | -3.44% | 4.19 | 0.81 |
| 11/07 | 810 | 821 | 767 | 815 | -4.34% | 8,677,500 | 565億1621万 | -0.12% | 4.35 | 0.84 |
| 11/06 | 844 | 864 | 815 | 852 | +2.77% | 3,072,100 | 590億8198万 | +4.16% | 4.54 | 0.88 |
| 11/02 | 857 | 869 | 826 | 829 | -2.13% | 2,508,800 | 574億8704万 | +1.1% | 4.42 | 0.85 |
| 11/01 | 814 | 848 | 806 | 847 | +7.49% | 2,944,000 | 587億3525万 | +3.04% | 4.52 | 0.87 |
| 10/31 | 790 | 799 | 766 | 788 | -0.63% | 2,198,200 | 546億4390万 | -4.37% | 4.2 | 0.81 |
| 10/30 | 798 | 804 | 776 | 793 | -0.25% | 2,675,400 | 549億9062万 | -4.34% | 4.23 | 0.82 |
| 10/27 | 762 | 799 | 757 | 795 | +4.74% | 2,234,400 | 551億2931万 | -4.9% | 4.24 | 0.82 |
| 10/26 | 745 | 771 | 744 | 759 | +0.53% | 2,453,700 | 526億3289万 | -9.64% | 4.05 | 0.78 |
| 10/25 | 777 | 781 | 748 | 755 | -2.08% | 2,189,000 | 523億5551万 | -10.86% | 4.03 | 0.78 |
| 10/24 | 752 | 774 | 725 | 771 | +3.49% | 4,128,000 | 534億6503万 | -9.82% | 4.11 | 0.79 |
| 10/23 | 814 | 822 | 727 | 745 | -8.7% | 7,604,200 | 516億6206万 | -13.77% | 3.97 | 0.77 |
| 10/20 | 810 | 826 | 796 | 816 | +0.12% | 2,446,600 | 565億8556万 | -6.64% | 4.35 | 0.84 |
| 10/19 | 829 | 841 | 814 | 815 | -3.44% | 2,007,400 | 565億1621万 | -7.6% | 4.35 | 0.84 |
| 10/18 | 849 | 877 | 832 | 844 | +0.6% | 2,740,400 | 585億2722万 | -5.17% | 4.5 | 0.87 |
| 10/17 | 832 | 846 | 821 | 839 | +2.94% | 2,079,300 | 581億8049万 | -6.47% | 4.47 | 0.86 |
| 10/16 | 810 | 824 | 798 | 815 | 0% | 1,824,900 | 565億1621万 | -9.94% | 4.35 | 0.84 |
| 10/13 | 839 | 843 | 811 | 815 | -1.93% | 2,231,000 | 565億1621万 | -11.03% | 4.35 | 0.84 |
| 10/12 | 861 | 861 | 825 | 831 | -2.24% | 2,839,000 | 576億2573万 | -10.36% | 4.43 | 0.86 |
| 10/11 | 920 | 920 | 850 | 850 | -5.56% | 6,255,100 | 589億4329万 | -8.99% | 4.53 | 0.87 |
| 10/10 | 850 | 903 | 843 | 900 | +7.78% | 5,863,100 | 624億1054万 | -4.15% | 4.8 | 0.93 |
| 10/06 | 813 | 848 | 799 | 835 | +3.09% | 4,078,300 | 579億311万 | -11.45% | 4.45 | 0.86 |
| 10/05 | 814 | 817 | 793 | 810 | +3.05% | 2,937,900 | 561億6949万 | -14.38% | 4.32 | 0.83 |
| 10/04 | 834 | 855 | 786 | 786 | -7.2% | 5,561,600 | 545億521万 | -17.44% | 4.19 | 0.81 |
| 10/03 | 838 | 860 | 826 | 847 | -0.24% | 3,838,400 | 587億3525万 | -11.59% | 4.52 | 0.87 |
| 10/02 | 879 | 891 | 846 | 849 | -2.3% | 2,730,800 | 588億7394万 | -11.47% | 4.53 | 0.87 |
| 09/29 | 899 | 913 | 855 | 869 | -3.01% | 3,200,500 | 602億6084万 | -9.38% | 4.63 | 0.96 |
| 09/28 | 895 | 945 | 888 | 896 | +1.82% | 7,280,600 | 621億3316万 | -6.67% | 4.78 | 0.99 |
| 09/27 | 888 | 895 | 871 | 880 | -0.79% | 1,617,400 | 610億2364万 | -8.43% | 4.69 | 0.98 |
| 09/26 | 931 | 939 | 886 | 887 | -4.21% | 3,791,900 | 615億906万 | -7.89% | 4.73 | 0.98 |
| 09/25 | 944 | 964 | 923 | 926 | -2.94% | 2,529,700 | 642億1351万 | -3.94% | 4.94 | 1.03 |
| 09/22 | 909 | 967 | 906 | 954 | +3.92% | 6,694,800 | 661億5517万 | -0.63% | 5.09 | 1.06 |
| 09/21 | 916 | 928 | 894 | 918 | +0.22% | 3,584,600 | 636億5875万 | -4.08% | 4.9 | 1.02 |
| 09/20 | 980 | 986 | 913 | 916 | -5.47% | 5,757,400 | 635億2006万 | -4.08% | 4.89 | 1.02 |
| 09/19 | 994 | 995 | 955 | 969 | -2.91% | 3,832,100 | 671億9535万 | +1.68% | 5.17 | 1.07 |
| 09/15 | 1,008 | 1,042 | 997 | 998 | +0.3% | 3,368,100 | 692億636万 | +5.05% | 5.32 | 1.11 |
| 09/14 | 996 | 1,018 | 991 | 995 | 0% | 3,261,000 | 689億9832万 | +5.29% | 5.31 | 1.1 |
| 09/13 | 1,026 | 1,034 | 978 | 995 | -2.83% | 4,213,100 | 689億9832万 | +6.65% | 5.31 | 1.1 |
| 09/12 | 1,019 | 1,048 | 1,002 | 1,024 | +1.19% | 4,902,000 | 710億933万 | +11.55% | 5.46 | 1.14 |
| 09/11 | 1,037 | 1,050 | 1,005 | 1,012 | -2.41% | 5,135,400 | 701億7719万 | +12.2% | 5.4 | 1.12 |
| 09/08 | 1,080 | 1,080 | 1,032 | 1,037 | -4.78% | 6,493,500 | 719億1081万 | +16.78% | 5.53 | 1.15 |
| 09/07 | 1,090 | 1,137 | 1,062 | 1,089 | -0.09% | 10,053,100 | 755億1676万 | +25.17% | 5.81 | 1.21 |
| 09/06 | 1,020 | 1,098 | 992 | 1,090 | +6.86% | 11,168,000 | 755億8610万 | +28.08% | 5.81 | 1.21 |
| 09/05 | 983 | 1,022 | 960 | 1,020 | +4.4% | 7,760,400 | 707億3195万 | +22.89% | 5.44 | 1.13 |
| 09/04 | 986 | 1,008 | 952 | 977 | -1.51% | 10,360,000 | 677億5011万 | +20.47% | 5.21 | 1.08 |
| 09/01 | 918 | 998 | 910 | 992 | +8.18% | 14,752,500 | 687億9029万 | +25.09% | 5.29 | 1.1 |
| 08/31 | 952 | 959 | 904 | 917 | -4.28% | 9,438,200 | 635億8941万 | +18.32% | 4.89 | 1.02 |
| 08/30 | 919 | 972 | 910 | 958 | +3.23% | 9,839,700 | 664億3255万 | +25.89% | 5.11 | 1.06 |
| 08/29 | 886 | 930 | 883 | 928 | +5.57% | 7,860,600 | 643億5220万 | +24.4% | 4.95 | 1.03 |
| 08/28 | 867 | 900 | 856 | 879 | +3.17% | 7,255,300 | 609億5429万 | +20.08% | 4.69 | 0.97 |
| 08/25 | 877 | 890 | 849 | 852 | -3.18% | 6,770,500 | 590億8198万 | +18.33% | 4.54 | 0.94 |
| 08/24 | 924 | 945 | 875 | 880 | -5.07% | 9,945,700 | 610億2364万 | +23.94% | 4.69 | 0.98 |
| 08/23 | 924 | 959 | 900 | 927 | -1.7% | 10,087,500 | 642億8286万 | +32.81% | 4.94 | 1.03 |
| 08/22 | 898 | 943 | 865 | 943 | +5.01% | 19,303,500 | 653億9238万 | +37.87% | 5.03 | 1.05 |
| 08/21 | 839 | 920 | 825 | 898 | +8.45% | 14,182,600 | 622億7185万 | +34.23% | 4.79 | 1 |
| 08/18 | 871 | 872 | 821 | 828 | -7.38% | 11,243,300 | 574億1770万 | +26.22% | 4.42 | 0.92 |
| 08/17 | 832 | 900 | 821 | 894 | +5.55% | 19,914,600 | 619億9447万 | +38.39% | 4.77 | 0.99 |
| 08/16 | 856 | 877 | 832 | 847 | -3.75% | 9,381,800 | 587億3525万 | +33.6% | 4.52 | 0.94 |
| 08/15 | 879 | 885 | 811 | 880 | -2.22% | 21,698,700 | 610億2364万 | +41.03% | 4.69 | 0.98 |
| 08/14 | 850 | 913 | 830 | 900 | +5.02% | 25,587,900 | 624億1054万 | +46.58% | 4.8 | 1 |
| 08/10 | 797 | 857 | 795 | 857 | +21.22% | 7,358,000 | 594億2870万 | +42.36% | 4.57 | 0.95 |
| 08/09 | 707 | 707 | 698 | 707 | +16.47% | 3,468,500 | 490億2695万 | +19.02% | 3.77 | 0.78 |
| 08/08 | 633 | 634 | 601 | 607 | -5.01% | 6,792,200 | 420億9244万 | +2.36% | 3.24 | 0.67 |
| 08/07 | 644 | 644 | 616 | 639 | -0.93% | 4,701,800 | 443億1148万 | +7.21% | 3.41 | 0.71 |
| 08/04 | 605 | 657 | 605 | 645 | +6.09% | 8,880,700 | 447億2755万 | +8.4% | 3.44 | 0.72 |
| 08/03 | 585 | 612 | 580 | 608 | +2.18% | 3,232,700 | 421億6179万 | +2.53% | 3.24 | 0.67 |
| 08/02 | 608 | 621 | 586 | 595 | +4.02% | 7,279,800 | 412億6030万 | +0.51% | 3.17 | 0.66 |
| 08/01 | 557 | 573 | 551 | 572 | +4.57% | 2,352,200 | 396億6536万 | -3.38% | 3.05 | 0.63 |
| 07/31 | 542 | 552 | 538 | 547 | +2.82% | 1,810,100 | 379億3174万 | -7.6% | 2.92 | 0.61 |
| 07/28 | 540 | 549 | 522 | 532 | -2.74% | 3,243,200 | 368億9156万 | -10.14% | 2.84 | 0.59 |
