PBR
2023/07/13～2023/12/07
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 |
| 12/07 | 1,050 | 1,062 | 1,030 | 1,042 | +0.39% | 158,600 | 102億3952万 | -10.94% | 25.39 | 2.61 |
| 12/06 | 1,042 | 1,055 | 1,027 | 1,038 | +0.29% | 92,000 | 102億21万 | -12.18% | 25.3 | 2.6 |
| 12/05 | 1,073 | 1,073 | 1,032 | 1,035 | -3.45% | 191,600 | 101億7073万 | -13.24% | 25.22 | 2.59 |
| 12/04 | 1,035 | 1,089 | 1,009 | 1,072 | +5.3% | 356,500 | 105億3432万 | -10.96% | 26.13 | 2.68 |
| 12/01 | 1,061 | 1,065 | 1,014 | 1,018 | -1.26% | 270,200 | 100億368万 | -16.14% | 24.81 | 2.55 |
| 11/30 | 1,007 | 1,037 | 1,007 | 1,031 | +3.62% | 191,500 | 101億3143万 | -16.04% | 25.13 | 2.58 |
| 11/29 | 1,009 | 1,013 | 980 | 995 | -1.87% | 265,700 | 97億7766万 | -19.89% | 24.25 | 2.49 |
| 11/28 | 1,050 | 1,053 | 996 | 1,014 | -4.7% | 345,600 | 99億6437万 | -19.27% | 24.71 | 2.54 |
| 11/27 | 1,042 | 1,091 | 1,042 | 1,064 | +2.9% | 180,600 | 104億5571万 | -16.29% | 25.93 | 2.66 |
| 11/24 | 1,059 | 1,062 | 1,030 | 1,034 | -0.67% | 147,800 | 101億6091万 | -19.47% | 25.2 | 2.59 |
| 11/22 | 1,045 | 1,051 | 1,025 | 1,041 | -1.98% | 142,300 | 102億2969万 | -19.86% | 25.37 | 2.6 |
| 11/21 | 1,098 | 1,110 | 1,040 | 1,062 | -0.56% | 163,700 | 104億2714万 | -18.99% | 25.88 | 2.65 |
| 11/20 | 1,028 | 1,089 | 1,028 | 1,068 | +3.89% | 275,800 | 104億8605万 | -19.09% | 26.03 | 2.67 |
| 11/17 | 1,059 | 1,068 | 1,009 | 1,028 | -5.51% | 553,800 | 100億9331万 | -22.71% | 25.05 | 2.57 |
| 11/16 | 1,185 | 1,186 | 1,072 | 1,088 | -8.19% | 399,400 | 106億8241万 | -19.17% | 26.52 | 2.72 |
| 11/15 | 1,151 | 1,204 | 1,136 | 1,185 | +4.68% | 369,300 | 116億3480万 | -12.8% | 28.88 | 2.96 |
| 11/14 | 1,125 | 1,165 | 1,091 | 1,132 | -0.35% | 487,100 | 111億1442万 | -17.43% | 27.59 | 2.83 |
| 11/13 | 1,166 | 1,172 | 1,136 | 1,136 | -20.89% | 783,400 | 111億5370万 | -17.92% | 27.68 | 2.84 |
| 11/10 | 1,448 | 1,452 | 1,425 | 1,436 | -2.84% | 119,400 | 140億9922万 | +2.79% | 35 | 3.59 |
| 11/09 | 1,472 | 1,497 | 1,458 | 1,478 | -0.2% | 111,900 | 145億1159万 | +5.87% | 36.02 | 3.69 |
| 11/08 | 1,506 | 1,527 | 1,471 | 1,481 | +0.07% | 189,000 | 145億4105万 | +6.01% | 36.09 | 3.7 |
| 11/07 | 1,480 | 1,511 | 1,460 | 1,480 | -1.66% | 155,500 | 145億3123万 | +5.64% | 36.07 | 3.7 |
| 11/06 | 1,482 | 1,519 | 1,453 | 1,505 | +5.39% | 263,100 | 147億7669万 | +6.66% | 36.68 | 3.76 |
| 11/02 | 1,380 | 1,461 | 1,377 | 1,428 | +6.01% | 163,300 | 140億2067万 | +0.28% | 34.8 | 3.57 |
| 11/01 | 1,386 | 1,395 | 1,324 | 1,347 | -0.66% | 95,500 | 132億2538万 | -6.46% | 32.83 | 3.37 |
| 10/31 | 1,298 | 1,400 | 1,274 | 1,356 | +3.75% | 131,000 | 133億1375万 | -7.06% | 33.05 | 3.39 |
| 10/30 | 1,323 | 1,333 | 1,292 | 1,307 | -1.28% | 69,900 | 128億3264万 | -11.63% | 31.85 | 3.27 |
| 10/27 | 1,306 | 1,332 | 1,289 | 1,324 | +1.38% | 86,800 | 129億9956万 | -11.73% | 32.27 | 3.31 |
| 10/26 | 1,334 | 1,334 | 1,287 | 1,306 | -4.53% | 145,600 | 128億2283万 | -13.74% | 31.83 | 3.26 |
| 10/25 | 1,409 | 1,428 | 1,357 | 1,368 | -1.58% | 121,300 | 134億3157万 | -10.7% | 33.34 | 3.42 |
| 10/24 | 1,333 | 1,395 | 1,306 | 1,390 | +3.35% | 139,600 | 136億4757万 | -10.32% | 33.87 | 3.47 |
| 10/23 | 1,398 | 1,407 | 1,328 | 1,345 | -3.03% | 146,500 | 132億252万 | -14.17% | 32.78 | 3.36 |
| 10/20 | 1,406 | 1,409 | 1,346 | 1,387 | +0.51% | 121,500 | 136億1479万 | -12.55% | 33.8 | 3.47 |
| 10/19 | 1,388 | 1,420 | 1,371 | 1,380 | -2.2% | 127,400 | 135億4608万 | -14.02% | 33.63 | 3.45 |
| 10/18 | 1,351 | 1,424 | 1,351 | 1,411 | +5.61% | 193,300 | 138億5037万 | -13.06% | 34.39 | 3.53 |
| 10/17 | 1,321 | 1,377 | 1,321 | 1,336 | +3.17% | 136,300 | 131億1417万 | -18.64% | 32.56 | 3.34 |
| 10/16 | 1,308 | 1,319 | 1,281 | 1,295 | -2.48% | 174,100 | 127億1172万 | -22.18% | 31.56 | 3.24 |
| 10/13 | 1,400 | 1,413 | 1,316 | 1,328 | -6.28% | 329,800 | 130億3564万 | -21.37% | 32.36 | 3.32 |
| 10/12 | 1,446 | 1,446 | 1,410 | 1,417 | -0.28% | 127,900 | 139億927万 | -17.33% | 34.53 | 3.54 |
| 10/11 | 1,486 | 1,495 | 1,414 | 1,421 | -4.31% | 109,900 | 139億4853万 | -18% | 34.63 | 3.55 |
| 10/10 | 1,481 | 1,550 | 1,481 | 1,485 | +1.71% | 197,700 | 145億7676万 | -15.19% | 36.19 | 3.71 |
| 10/06 | 1,430 | 1,483 | 1,395 | 1,460 | +1.18% | 136,200 | 143億3136万 | -17.33% | 35.58 | 3.65 |
| 10/05 | 1,431 | 1,467 | 1,398 | 1,443 | +1.48% | 267,200 | 141億6448万 | -19.07% | 35.17 | 3.61 |
| 10/04 | 1,462 | 1,487 | 1,413 | 1,422 | -4.69% | 323,600 | 139億5835万 | -21.09% | 34.65 | 3.55 |
| 10/03 | 1,572 | 1,577 | 1,488 | 1,492 | -6.16% | 314,400 | 146億4547万 | -18.02% | 36.36 | 3.73 |
| 10/02 | 1,678 | 1,678 | 1,568 | 1,590 | -8.09% | 502,400 | 156億744万 | -13.26% | 38.75 | 3.97 |
| 09/29 | 1,820 | 1,825 | 1,702 | 1,730 | -5.62% | 294,100 | 169億8168万 | -6.18% | 42.16 | 4.32 |
| 09/28 | 1,828 | 1,864 | 1,814 | 1,833 | +0.27% | 63,100 | 179億9272万 | -0.7% | 44.67 | 4.58 |
| 09/27 | 1,792 | 1,855 | 1,760 | 1,828 | +0.77% | 76,600 | 179億4364万 | -0.87% | 44.55 | 4.57 |
| 09/26 | 1,854 | 1,869 | 1,800 | 1,814 | -2.42% | 87,700 | 178億622万 | -1.52% | 44.21 | 4.53 |
| 09/25 | 1,805 | 1,878 | 1,803 | 1,859 | +0.92% | 129,500 | 182億4794万 | +0.98% | 45.3 | 4.65 |
| 09/22 | 1,650 | 1,860 | 1,650 | 1,842 | +10.04% | 239,600 | 180億8107万 | +0.27% | 44.89 | 4.6 |
| 09/21 | 1,726 | 1,726 | 1,651 | 1,674 | -3.96% | 197,300 | 164億3198万 | -8.77% | 40.8 | 4.18 |
| 09/20 | 1,803 | 1,805 | 1,738 | 1,743 | -4.07% | 161,800 | 171億928万 | -5.37% | 42.48 | 4.36 |
| 09/19 | 1,805 | 1,824 | 1,777 | 1,817 | -0.22% | 86,300 | 178億3567万 | -1.68% | 44.28 | 4.54 |
| 09/15 | 1,850 | 1,858 | 1,804 | 1,821 | 0% | 84,600 | 178億7493万 | -1.67% | 44.38 | 4.55 |
| 09/14 | 1,846 | 1,850 | 1,821 | 1,821 | -1.73% | 48,900 | 178億7493万 | -2.04% | 44.38 | 4.55 |
| 09/13 | 1,830 | 1,853 | 1,809 | 1,853 | +0.54% | 66,800 | 181億8904万 | -0.54% | 45.16 | 4.63 |
| 09/12 | 1,894 | 1,914 | 1,841 | 1,843 | -2.69% | 69,900 | 180億9088万 | -1.23% | 44.91 | 4.61 |
| 09/11 | 1,862 | 1,932 | 1,851 | 1,894 | +1.01% | 80,900 | 185億9150万 | +1.39% | 46.16 | 4.73 |
| 09/08 | 1,889 | 1,917 | 1,855 | 1,875 | -2.14% | 92,900 | 184億500万 | +0.48% | 45.69 | 4.69 |
| 09/07 | 1,950 | 1,966 | 1,900 | 1,916 | -2.19% | 94,500 | 188億745万 | +2.73% | 46.69 | 4.79 |
| 09/06 | 1,890 | 1,984 | 1,890 | 1,959 | +3.71% | 172,800 | 192億2954万 | +4.87% | 47.74 | 4.9 |
| 09/05 | 1,871 | 1,917 | 1,856 | 1,889 | +1.5% | 91,000 | 185億4242万 | +1.02% | 46.04 | 4.72 |
| 09/04 | 1,890 | 1,890 | 1,857 | 1,861 | -0.96% | 51,100 | 182億6757万 | -0.75% | 45.35 | 4.65 |
| 09/01 | 1,865 | 1,900 | 1,848 | 1,879 | +0.64% | 70,600 | 184億4426万 | -0.16% | 45.79 | 4.7 |
| 08/31 | 1,910 | 1,915 | 1,863 | 1,867 | -2.56% | 75,000 | 183億2647万 | -1.22% | 45.5 | 4.67 |
| 08/30 | 1,903 | 1,929 | 1,894 | 1,916 | +1.81% | 79,600 | 188億745万 | +0.95% | 46.69 | 4.79 |
| 08/29 | 1,838 | 1,909 | 1,833 | 1,882 | +3.12% | 101,800 | 184億7371万 | -1.05% | 45.87 | 4.7 |
| 08/28 | 1,864 | 1,870 | 1,811 | 1,825 | -1.46% | 65,900 | 179億1420万 | -4.35% | 44.48 | 4.56 |
| 08/25 | 1,766 | 1,863 | 1,760 | 1,852 | +3.93% | 142,300 | 181億7923万 | -3.39% | 45.13 | 4.63 |
| 08/24 | 1,800 | 1,802 | 1,767 | 1,782 | -0.06% | 60,100 | 174億9211万 | -7.38% | 43.43 | 4.45 |
| 08/23 | 1,787 | 1,803 | 1,770 | 1,783 | -0.22% | 46,100 | 175億192万 | -7.9% | 43.45 | 4.46 |
| 08/22 | 1,806 | 1,812 | 1,765 | 1,787 | -0.39% | 100,400 | 175億4119万 | -8.22% | 43.55 | 4.47 |
| 08/21 | 1,726 | 1,804 | 1,724 | 1,794 | +3.16% | 174,300 | 176億559万 | -8.47% | 43.72 | 4.48 |
| 08/18 | 1,755 | 1,762 | 1,709 | 1,739 | -3.12% | 244,300 | 170億6585万 | -11.86% | 42.38 | 4.34 |
| 08/17 | 1,808 | 1,831 | 1,760 | 1,795 | -2.71% | 189,400 | 176億1541万 | -9.71% | 43.75 | 4.48 |
| 08/16 | 1,870 | 1,918 | 1,832 | 1,845 | -2.64% | 188,400 | 181億609万 | -7.98% | 44.96 | 4.61 |
| 08/15 | 1,938 | 1,954 | 1,851 | 1,895 | -2.17% | 190,200 | 185億9677万 | -6.14% | 46.18 | 4.73 |
| 08/14 | 1,974 | 2,042 | 1,895 | 1,937 | -2.42% | 297,800 | 190億894万 | -4.53% | 47.21 | 4.84 |
| 08/10 | 1,882 | 2,015 | 1,882 | 1,985 | +3.87% | 372,700 | 194億7999万 | -2.6% | 48.38 | 4.96 |
| 08/09 | 1,912 | 1,920 | 1,866 | 1,911 | -1.04% | 92,700 | 187億5378万 | -6.64% | 46.57 | 4.77 |
| 08/08 | 1,901 | 2,002 | 1,899 | 1,931 | +0.99% | 177,800 | 189億5006万 | -6.4% | 47.06 | 4.82 |
| 08/07 | 1,807 | 1,919 | 1,790 | 1,912 | +4.88% | 186,900 | 187億6360万 | -8.08% | 46.6 | 4.78 |
| 08/04 | 1,833 | 1,851 | 1,805 | 1,823 | -2.04% | 232,900 | 178億9019万 | -13.07% | 44.43 | 4.55 |
| 08/03 | 1,954 | 1,963 | 1,858 | 1,861 | -5.92% | 333,600 | 182億6310万 | -12.13% | 45.35 | 4.65 |
| 08/02 | 1,985 | 2,015 | 1,975 | 1,978 | -1.74% | 140,900 | 194億1130万 | -7.31% | 48.2 | 4.94 |
| 08/01 | 2,023 | 2,028 | 1,951 | 2,013 | -0.74% | 333,100 | 197億5477万 | -6.15% | 49.06 | 5.03 |
| 07/31 | 2,025 | 2,041 | 2,010 | 2,028 | +0.5% | 84,900 | 199億198万 | -5.94% | 49.42 | 5.07 |
| 07/28 | 2,055 | 2,055 | 1,998 | 2,018 | -3.17% | 155,300 | 198億384万 | -7% | 49.18 | 5.04 |
| 07/27 | 2,054 | 2,109 | 2,032 | 2,084 | +0.82% | 96,300 | 204億5154万 | -4.71% | 50.79 | 5.21 |
| 07/26 | 2,028 | 2,088 | 1,997 | 2,067 | +1.92% | 156,400 | 202億8471万 | -6.09% | 50.37 | 5.16 |
| 07/25 | 2,004 | 2,037 | 1,986 | 2,028 | +0.5% | 132,200 | 199億198万 | -8.28% | 49.42 | 5.07 |
| 07/24 | 2,041 | 2,043 | 2,008 | 2,018 | -1.66% | 127,100 | 198億384万 | -9.06% | 49.18 | 5.04 |
| 07/21 | 2,043 | 2,088 | 2,034 | 2,052 | +0.69% | 127,100 | 201億3627万 | -7.61% | 50.01 | 5.13 |
| 07/20 | 2,042 | 2,054 | 2,015 | 2,038 | -1.78% | 106,800 | 199億9889万 | -8.2% | 49.67 | 5.09 |
| 07/19 | 2,059 | 2,075 | 2,008 | 2,075 | +1.02% | 163,700 | 203億6197万 | -6.49% | 50.57 | 5.18 |
| 07/18 | 2,123 | 2,123 | 2,041 | 2,054 | -3.3% | 166,700 | 201億5590万 | -7.6% | 50.06 | 5.13 |
| 07/14 | 2,150 | 2,188 | 2,081 | 2,124 | +0.33% | 118,800 | 208億4281万 | -4.71% | 51.76 | 5.31 |
| 07/13 | 2,121 | 2,126 | 2,066 | 2,117 | -0.24% | 141,400 | 207億7412万 | -5.02% | 51.59 | 5.29 |
