PBR
2023/07/19～2023/12/12
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 |
| 12/12 | 1,572 | 1,579 | 1,552 | 1,563 | +1.23% | 6,159,100 | 9875億961万 | -4.11% | 5.79 | 0.61 |
| 12/11 | 1,535 | 1,553 | 1,533 | 1,544 | +2.52% | 4,485,400 | 9755億534万 | -5.1% | 5.72 | 0.6 |
| 12/08 | 1,502 | 1,513 | 1,489 | 1,506 | -3.03% | 8,616,700 | 9514億9679万 | -7.32% | 5.58 | 0.58 |
| 12/07 | 1,585 | 1,599 | 1,550 | 1,553 | -1.65% | 4,597,900 | 9811億9157万 | -4.37% | 5.76 | 0.6 |
| 12/06 | 1,551 | 1,582 | 1,539 | 1,579 | +1.67% | 5,391,000 | 9976億1848万 | -2.47% | 5.85 | 0.61 |
| 12/05 | 1,544 | 1,563 | 1,541 | 1,553 | +0.58% | 5,578,100 | 9811億9157万 | -3.78% | 5.76 | 0.6 |
| 12/04 | 1,539 | 1,550 | 1,528 | 1,544 | -3.62% | 6,107,700 | 9755億534万 | -4.16% | 5.72 | 0.6 |
| 12/01 | 1,606 | 1,614 | 1,592 | 1,602 | +1.46% | 4,460,300 | 1兆121億 | -0.5% | 5.94 | 0.62 |
| 11/30 | 1,565 | 1,587 | 1,561 | 1,579 | +0.25% | 7,287,500 | 9976億1848万 | -1.74% | 5.85 | 0.61 |
| 11/29 | 1,609 | 1,614 | 1,572 | 1,575 | -2.9% | 8,454,500 | 9950億9126万 | -1.81% | 5.84 | 0.61 |
| 11/28 | 1,661 | 1,665 | 1,605 | 1,622 | -2.29% | 5,859,500 | 1兆247億 | +1.31% | 6.01 | 0.63 |
| 11/27 | 1,668 | 1,681 | 1,654 | 1,660 | -0.72% | 3,112,500 | 1兆487億 | +3.94% | 6.15 | 0.64 |
| 11/24 | 1,654 | 1,691 | 1,648 | 1,672 | +2.89% | 5,890,400 | 1兆563億 | +4.96% | 6.2 | 0.65 |
| 11/22 | 1,597 | 1,644 | 1,591 | 1,625 | +1.37% | 6,021,300 | 1兆266億 | +2.2% | 6.02 | 0.63 |
| 11/21 | 1,657 | 1,657 | 1,588 | 1,603 | -4.47% | 9,027,400 | 1兆127億 | +0.88% | 5.94 | 0.62 |
| 11/20 | 1,777 | 1,785 | 1,678 | 1,678 | -6.1% | 8,348,400 | 1兆601億 | +5.67% | 6.22 | 0.65 |
| 11/17 | 1,759 | 1,787 | 1,753 | 1,787 | +0.06% | 3,800,100 | 1兆1290億 | +12.67% | 6.62 | 0.69 |
| 11/16 | 1,786 | 1,813 | 1,774 | 1,786 | +1.94% | 6,822,100 | 1兆1284億 | +13.04% | 6.62 | 0.69 |
| 11/15 | 1,752 | 1,795 | 1,743 | 1,752 | +0.86% | 7,921,500 | 1兆1069億 | +11.45% | 6.49 | 0.68 |
| 11/14 | 1,708 | 1,739 | 1,706 | 1,737 | +3.7% | 5,885,300 | 1兆974億 | +11.06% | 6.44 | 0.67 |
| 11/13 | 1,690 | 1,710 | 1,671 | 1,675 | -0.06% | 4,722,600 | 1兆582億 | +7.65% | 6.21 | 0.65 |
| 11/10 | 1,675 | 1,679 | 1,647 | 1,676 | -1.7% | 7,719,300 | 1兆589億 | +8.13% | 6.21 | 0.65 |
| 11/09 | 1,690 | 1,724 | 1,660 | 1,705 | +2.53% | 8,649,600 | 1兆772億 | +10.57% | 6.32 | 0.66 |
| 11/08 | 1,724 | 1,733 | 1,650 | 1,663 | +10.35% | 21,681,600 | 1兆506億 | +8.13% | 6.16 | 0.65 |
| 11/07 | 1,511 | 1,533 | 1,502 | 1,507 | +0.47% | 6,652,900 | 9521億2859万 | -2.14% | 5.59 | 0.59 |
| 11/06 | 1,502 | 1,503 | 1,481 | 1,500 | +1.63% | 8,715,600 | 9477億596万 | -3.1% | 5.56 | 0.58 |
| 11/02 | 1,528 | 1,537 | 1,476 | 1,476 | -1.47% | 6,259,000 | 9325億4267万 | -5.26% | 5.47 | 0.57 |
| 11/01 | 1,493 | 1,503 | 1,475 | 1,498 | +5.2% | 5,562,900 | 9464億4236万 | -4.59% | 5.55 | 0.58 |
| 10/31 | 1,453 | 1,454 | 1,401 | 1,424 | -1.04% | 7,625,000 | 8996億8886万 | -9.99% | 5.28 | 0.55 |
| 10/30 | 1,470 | 1,473 | 1,429 | 1,439 | -4.13% | 5,574,200 | 9091億6592万 | -9.89% | 5.33 | 0.56 |
| 10/27 | 1,502 | 1,510 | 1,494 | 1,501 | -0.2% | 4,498,300 | 9483億3777万 | -6.83% | 5.56 | 0.58 |
| 10/26 | 1,515 | 1,525 | 1,493 | 1,504 | -1.25% | 3,716,600 | 9502億3318万 | -7.33% | 5.57 | 0.58 |
| 10/25 | 1,536 | 1,550 | 1,523 | 1,523 | +0.79% | 3,314,500 | 9622億3746万 | -6.91% | 5.64 | 0.59 |
| 10/24 | 1,509 | 1,528 | 1,472 | 1,511 | +0.6% | 4,635,700 | 9546億5581万 | -8.37% | 5.6 | 0.59 |
| 10/23 | 1,511 | 1,523 | 1,482 | 1,502 | -0.79% | 3,536,600 | 9489億6957万 | -9.46% | 5.57 | 0.58 |
| 10/20 | 1,539 | 1,541 | 1,502 | 1,514 | -2.64% | 4,944,000 | 9565億5122万 | -9.23% | 5.61 | 0.59 |
| 10/19 | 1,573 | 1,585 | 1,552 | 1,555 | -3.54% | 3,606,400 | 9824億5518万 | -7.16% | 5.76 | 0.6 |
| 10/18 | 1,620 | 1,641 | 1,606 | 1,612 | +1.07% | 3,615,700 | 1兆184億 | -4.1% | 5.97 | 0.63 |
| 10/17 | 1,620 | 1,623 | 1,577 | 1,595 | +0.25% | 3,970,800 | 1兆77億 | -5.17% | 5.91 | 0.62 |
| 10/16 | 1,600 | 1,605 | 1,575 | 1,591 | -0.87% | 3,647,800 | 1兆52億 | -5.52% | 5.9 | 0.62 |
| 10/13 | 1,612 | 1,650 | 1,598 | 1,605 | -1.95% | 5,258,600 | 1兆140億 | -4.8% | 5.95 | 0.62 |
| 10/12 | 1,617 | 1,639 | 1,612 | 1,637 | +2.7% | 4,512,700 | 1兆342億 | -3.08% | 6.07 | 0.64 |
| 10/11 | 1,571 | 1,614 | 1,568 | 1,594 | +1.79% | 5,661,700 | 1兆70億 | -5.57% | 5.91 | 0.62 |
| 10/10 | 1,539 | 1,570 | 1,529 | 1,566 | +2.96% | 4,468,600 | 9894億503万 | -7.23% | 5.8 | 0.61 |
| 10/06 | 1,510 | 1,533 | 1,494 | 1,521 | -0.07% | 5,336,200 | 9609億7385万 | -9.79% | 5.64 | 0.59 |
| 10/05 | 1,545 | 1,549 | 1,507 | 1,522 | +1.87% | 6,112,200 | 9616億565万 | -9.78% | 5.64 | 0.59 |
| 10/04 | 1,565 | 1,579 | 1,490 | 1,494 | -6.92% | 10,283,800 | 9439億1514万 | -11.39% | 5.54 | 0.58 |
| 10/03 | 1,697 | 1,697 | 1,601 | 1,605 | -6.03% | 7,281,800 | 1兆140億 | -4.86% | 5.95 | 0.62 |
| 10/02 | 1,725 | 1,739 | 1,706 | 1,708 | +0.65% | 4,585,700 | 1兆791億 | +1.49% | 6.33 | 0.66 |
| 09/29 | 1,750 | 1,764 | 1,674 | 1,697 | -3.52% | 7,830,500 | 1兆721億 | +1.43% | 6.29 | 0.67 |
| 09/28 | 1,770 | 1,793 | 1,746 | 1,759 | -0.68% | 4,333,000 | 1兆1113億 | +5.71% | 6.52 | 0.7 |
| 09/27 | 1,776 | 1,776 | 1,743 | 1,771 | -1.06% | 4,806,600 | 1兆1189億 | +7.14% | 6.56 | 0.7 |
| 09/26 | 1,800 | 1,800 | 1,769 | 1,790 | -0.89% | 4,239,700 | 1兆1309億 | +9.15% | 6.63 | 0.71 |
| 09/25 | 1,818 | 1,819 | 1,786 | 1,806 | +0.56% | 4,195,700 | 1兆1410億 | +11.21% | 6.69 | 0.72 |
| 09/22 | 1,780 | 1,814 | 1,757 | 1,796 | -0.44% | 6,310,500 | 1兆1347億 | +11.76% | 6.66 | 0.71 |
| 09/21 | 1,827 | 1,847 | 1,800 | 1,804 | -0.55% | 6,167,200 | 1兆1397億 | +13.32% | 6.69 | 0.72 |
| 09/20 | 1,852 | 1,852 | 1,807 | 1,814 | -2.1% | 7,543,400 | 1兆1460億 | +15.1% | 6.72 | 0.72 |
| 09/19 | 1,761 | 1,854 | 1,757 | 1,853 | +5.34% | 9,881,600 | 1兆1707億 | +18.78% | 6.87 | 0.73 |
| 09/15 | 1,754 | 1,786 | 1,750 | 1,759 | +1.68% | 7,995,800 | 1兆1113億 | +14% | 6.52 | 0.7 |
| 09/14 | 1,714 | 1,732 | 1,704 | 1,730 | +2% | 4,199,900 | 1兆930億 | +13.15% | 6.41 | 0.69 |
| 09/13 | 1,710 | 1,717 | 1,686 | 1,696 | -0.18% | 3,862,200 | 1兆715億 | +11.95% | 6.29 | 0.67 |
| 09/12 | 1,672 | 1,714 | 1,666 | 1,699 | +4.04% | 6,697,700 | 1兆734億 | +12.97% | 6.3 | 0.67 |
| 09/11 | 1,650 | 1,653 | 1,626 | 1,633 | -0.73% | 2,965,200 | 1兆317億 | +9.38% | 6.05 | 0.65 |
| 09/08 | 1,641 | 1,656 | 1,621 | 1,645 | +0.12% | 4,304,000 | 1兆393億 | +10.85% | 6.1 | 0.65 |
| 09/07 | 1,671 | 1,684 | 1,639 | 1,643 | -2.2% | 5,947,800 | 1兆380億 | +11.47% | 6.09 | 0.65 |
| 09/06 | 1,671 | 1,696 | 1,657 | 1,680 | +4.67% | 10,211,200 | 1兆614億 | +14.68% | 6.23 | 0.67 |
| 09/05 | 1,596 | 1,615 | 1,584 | 1,605 | +0.56% | 5,431,400 | 1兆140億 | +10.31% | 5.95 | 0.64 |
| 09/04 | 1,551 | 1,597 | 1,551 | 1,596 | +4.11% | 4,864,300 | 1兆83億 | +10.3% | 5.92 | 0.63 |
| 09/01 | 1,529 | 1,543 | 1,526 | 1,533 | 0% | 3,710,400 | 9685億5549万 | +6.61% | 5.68 | 0.61 |
| 08/31 | 1,511 | 1,548 | 1,503 | 1,533 | +1.79% | 7,993,200 | 9685億5549万 | +6.9% | 5.68 | 0.61 |
| 08/30 | 1,516 | 1,516 | 1,501 | 1,506 | +0.27% | 8,527,200 | 9514億9679万 | +5.39% | 5.58 | 0.6 |
| 08/29 | 1,530 | 1,532 | 1,502 | 1,502 | -1.18% | 4,947,100 | 9489億6957万 | +5.26% | 5.57 | 0.6 |
| 08/28 | 1,488 | 1,520 | 1,487 | 1,520 | +3.68% | 6,042,000 | 9603億4204万 | +6.74% | 5.63 | 0.6 |
| 08/25 | 1,461 | 1,486 | 1,459 | 1,466 | -0.2% | 4,686,100 | 9262億2463万 | +3.39% | 5.43 | 0.58 |
| 08/24 | 1,477 | 1,482 | 1,456 | 1,469 | -0.74% | 5,241,900 | 9281億2004万 | +3.89% | 5.44 | 0.58 |
| 08/23 | 1,429 | 1,482 | 1,423 | 1,480 | +3.5% | 8,206,300 | 9350億6988万 | +5.04% | 5.49 | 0.59 |
| 08/22 | 1,400 | 1,430 | 1,399 | 1,430 | +2.22% | 4,697,500 | 9034億7968万 | +2.07% | 5.3 | 0.57 |
| 08/21 | 1,400 | 1,418 | 1,395 | 1,399 | +0.72% | 4,251,100 | 8838億9376万 | +0.36% | 5.19 | 0.55 |
| 08/18 | 1,402 | 1,412 | 1,382 | 1,389 | -1.7% | 3,220,000 | 8775億7572万 | -0.07% | 5.15 | 0.55 |
| 08/17 | 1,420 | 1,420 | 1,379 | 1,413 | -0.07% | 4,285,800 | 8927億3902万 | +1.95% | 5.24 | 0.56 |
| 08/16 | 1,401 | 1,422 | 1,398 | 1,414 | +0.14% | 4,007,300 | 8933億7082万 | +2.32% | 5.24 | 0.56 |
| 08/15 | 1,424 | 1,439 | 1,411 | 1,412 | 0% | 3,236,400 | 8921億721万 | +2.39% | 5.23 | 0.56 |
| 08/14 | 1,428 | 1,442 | 1,407 | 1,412 | -0.63% | 4,118,900 | 8921億721万 | +2.54% | 5.23 | 0.56 |
| 08/10 | 1,396 | 1,421 | 1,389 | 1,421 | +2.6% | 5,739,800 | 8977億9345万 | +3.27% | 5.27 | 0.56 |
| 08/09 | 1,341 | 1,389 | 1,320 | 1,385 | -2.81% | 11,769,500 | 8750億4851万 | +0.65% | 5.13 | 0.55 |
| 08/08 | 1,427 | 1,443 | 1,416 | 1,425 | +0.78% | 4,627,600 | 9003億2067万 | +3.49% | 5.28 | 0.56 |
| 08/07 | 1,405 | 1,417 | 1,397 | 1,414 | -0.21% | 3,991,200 | 8933億7082万 | +2.76% | 5.24 | 0.56 |
| 08/04 | 1,386 | 1,421 | 1,382 | 1,417 | +1.65% | 4,114,700 | 8952億6623万 | +3.05% | 5.25 | 0.56 |
| 08/03 | 1,405 | 1,412 | 1,390 | 1,394 | -1.69% | 4,133,000 | 8807億3474万 | +1.38% | 5.17 | 0.55 |
| 08/02 | 1,406 | 1,454 | 1,397 | 1,418 | -0.98% | 6,464,100 | 8958億9804万 | +3.2% | 5.26 | 0.56 |
| 08/01 | 1,411 | 1,434 | 1,403 | 1,432 | +1.85% | 4,868,600 | 9047億4329万 | +4.37% | 5.31 | 0.57 |
| 07/31 | 1,409 | 1,421 | 1,395 | 1,406 | +2.55% | 6,249,800 | 8883億1639万 | +2.78% | 5.21 | 0.56 |
| 07/28 | 1,385 | 1,412 | 1,351 | 1,371 | -2.97% | 7,613,800 | 8662億325万 | +0.29% | 5.08 | 0.54 |
| 07/27 | 1,430 | 1,432 | 1,409 | 1,413 | -0.91% | 4,068,200 | 8927億3902万 | +3.37% | 5.24 | 0.56 |
| 07/26 | 1,435 | 1,436 | 1,404 | 1,426 | -1.72% | 4,740,500 | 9009億5247万 | +4.39% | 5.29 | 0.57 |
| 07/25 | 1,418 | 1,461 | 1,414 | 1,451 | +2.47% | 7,131,500 | 9167億4757万 | +6.46% | 5.38 | 0.58 |
| 07/24 | 1,397 | 1,431 | 1,395 | 1,416 | +3.36% | 6,770,500 | 8946億3443万 | +4.12% | 5.25 | 0.56 |
| 07/21 | 1,369 | 1,379 | 1,357 | 1,370 | +0.59% | 4,020,700 | 8655億7145万 | +0.88% | 5.08 | 0.54 |
| 07/20 | 1,357 | 1,379 | 1,356 | 1,362 | +0.96% | 5,072,700 | 8605億1701万 | +0.29% | 5.05 | 0.54 |
| 07/19 | 1,305 | 1,349 | 1,296 | 1,349 | +5.56% | 6,521,800 | 8523億356万 | -0.74% | 5 | 0.53 |
