PBR
2023/07/18～2023/12/11
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 |
| 12/11 | 2,120 | 2,166 | 2,120 | 2,164 | +1.36% | 203,600 | 1505億9028万 | +7.93% | 15.81 | 1.53 |
| 12/08 | 2,171 | 2,194 | 2,121 | 2,135 | -0.47% | 232,800 | 1485億7220万 | +7.02% | 15.6 | 1.51 |
| 12/07 | 2,156 | 2,170 | 2,139 | 2,145 | -1.06% | 207,100 | 1492億6809万 | +7.95% | 15.67 | 1.52 |
| 12/06 | 2,121 | 2,173 | 2,109 | 2,168 | +1.69% | 244,300 | 1508億6863万 | +9.61% | 15.84 | 1.53 |
| 12/05 | 2,195 | 2,195 | 2,130 | 2,132 | -3.31% | 331,400 | 1483億6344万 | +8.39% | 15.57 | 1.51 |
| 12/04 | 2,158 | 2,211 | 2,156 | 2,205 | +1.99% | 404,600 | 1534億4342万 | +12.61% | 16.11 | 1.56 |
| 12/01 | 2,150 | 2,198 | 2,149 | 2,162 | +0.23% | 285,700 | 1504億5110万 | +11.16% | 15.79 | 1.53 |
| 11/30 | 2,171 | 2,175 | 2,136 | 2,157 | -0.83% | 386,400 | 1501億316万 | +11.47% | 15.76 | 1.53 |
| 11/29 | 2,140 | 2,191 | 2,133 | 2,175 | +2.11% | 708,300 | 1513億5576万 | +13.1% | 15.89 | 1.54 |
| 11/28 | 2,044 | 2,130 | 2,037 | 2,130 | +4.93% | 605,500 | 1482億2426万 | +11.52% | 15.56 | 1.51 |
| 11/27 | 2,020 | 2,051 | 2,018 | 2,030 | +0.64% | 245,000 | 1412億6537万 | +6.9% | 14.83 | 1.44 |
| 11/24 | 1,988 | 2,034 | 1,978 | 2,017 | +0.3% | 268,700 | 1403億6072万 | +7.12% | 14.73 | 1.43 |
| 11/22 | 1,989 | 2,043 | 1,966 | 2,011 | +1.26% | 661,000 | 1399億4318万 | +7.71% | 14.69 | 1.42 |
| 11/21 | 1,903 | 1,989 | 1,901 | 1,986 | +4.36% | 570,700 | 1382億346万 | +7.35% | 14.51 | 1.4 |
| 11/20 | 1,868 | 1,908 | 1,855 | 1,903 | +2.31% | 240,300 | 1324億2759万 | +3.71% | 13.9 | 1.37 |
| 11/17 | 1,841 | 1,860 | 1,838 | 1,860 | +0.65% | 176,700 | 1294億3527万 | +2.09% | 13.61 | 1.34 |
| 11/16 | 1,884 | 1,886 | 1,843 | 1,848 | -1.75% | 179,000 | 1286億20万 | +1.93% | 13.53 | 1.33 |
| 11/15 | 1,841 | 1,885 | 1,841 | 1,881 | +2.34% | 241,800 | 1308億9663万 | +4.21% | 13.77 | 1.35 |
| 11/14 | 1,861 | 1,866 | 1,838 | 1,838 | -0.92% | 137,200 | 1279億431万 | +2.34% | 13.45 | 1.32 |
| 11/13 | 1,858 | 1,868 | 1,848 | 1,855 | -0.48% | 156,000 | 1290億8732万 | +3.75% | 13.58 | 1.33 |
| 11/10 | 1,846 | 1,869 | 1,843 | 1,864 | +0.43% | 144,800 | 1297億1362万 | +4.78% | 13.64 | 1.34 |
| 11/09 | 1,847 | 1,867 | 1,838 | 1,856 | -0.11% | 203,800 | 1291億5691万 | +4.92% | 13.59 | 1.33 |
| 11/08 | 1,850 | 1,868 | 1,832 | 1,858 | +0.11% | 202,600 | 1292億9609万 | +5.63% | 13.6 | 1.34 |
| 11/07 | 1,882 | 1,899 | 1,856 | 1,856 | -1.59% | 221,700 | 1291億5691万 | +6.18% | 13.59 | 1.33 |
| 11/06 | 1,915 | 1,920 | 1,886 | 1,886 | -1.26% | 231,700 | 1312億4458万 | +8.45% | 13.81 | 1.36 |
| 11/02 | 1,942 | 1,954 | 1,906 | 1,910 | -1.19% | 245,600 | 1329億1471万 | +10.53% | 13.98 | 1.37 |
| 11/01 | 1,944 | 1,944 | 1,915 | 1,933 | -0.36% | 365,400 | 1345億1525万 | +12.78% | 14.15 | 1.39 |
| 10/31 | 1,888 | 1,940 | 1,882 | 1,940 | +3.36% | 379,200 | 1350億238万 | +14.05% | 14.2 | 1.4 |
| 10/30 | 1,902 | 1,904 | 1,863 | 1,877 | -1.73% | 828,900 | 1306億1828万 | +11.2% | 13.74 | 1.35 |
| 10/27 | 1,891 | 1,910 | 1,869 | 1,910 | +1% | 312,700 | 1329億1471万 | +13.89% | 13.98 | 1.37 |
| 10/26 | 1,899 | 1,910 | 1,873 | 1,891 | -0.79% | 401,800 | 1315億9252万 | +13.57% | 13.84 | 1.36 |
| 10/25 | 1,859 | 1,927 | 1,847 | 1,906 | +2.53% | 664,600 | 1326億3635万 | +15.17% | 13.95 | 1.37 |
| 10/24 | 1,845 | 1,860 | 1,817 | 1,859 | +0.81% | 739,200 | 1293億6568万 | +13.08% | 13.61 | 1.34 |
| 10/23 | 1,823 | 1,899 | 1,802 | 1,844 | -1.02% | 1,940,600 | 1283億2185万 | +12.71% | 13.5 | 1.33 |
| 10/20 | 1,760 | 1,877 | 1,738 | 1,863 | +14.65% | 3,926,400 | 1296億4403万 | +14.36% | 13.64 | 1.34 |
| 10/19 | 1,599 | 1,625 | 1,596 | 1,625 | +1.18% | 225,900 | 1130億8189万 | +0.31% | 11.89 | 1.17 |
| 10/18 | 1,605 | 1,613 | 1,595 | 1,606 | +0.12% | 308,000 | 1117億5970万 | -0.93% | 11.76 | 1.16 |
| 10/17 | 1,605 | 1,609 | 1,599 | 1,604 | +0.25% | 281,900 | 1116億2052万 | -1.17% | 11.74 | 1.15 |
| 10/16 | 1,597 | 1,609 | 1,590 | 1,600 | +0.69% | 238,200 | 1113億4216万 | -1.54% | 11.71 | 1.15 |
| 10/13 | 1,613 | 1,618 | 1,589 | 1,589 | -2.03% | 290,900 | 1105億7669万 | -2.34% | 11.63 | 1.14 |
| 10/12 | 1,640 | 1,641 | 1,622 | 1,622 | -1.22% | 286,100 | 1128億7312万 | -0.55% | 11.87 | 1.17 |
| 10/11 | 1,655 | 1,657 | 1,640 | 1,642 | -0.73% | 246,400 | 1142億6490万 | +0.43% | 12.02 | 1.18 |
| 10/10 | 1,650 | 1,655 | 1,639 | 1,654 | +0.67% | 276,200 | 1150億9996万 | +0.98% | 12.11 | 1.19 |
| 10/06 | 1,637 | 1,650 | 1,632 | 1,643 | +0.86% | 303,500 | 1143億3449万 | +0.24% | 12.03 | 1.18 |
| 10/05 | 1,605 | 1,636 | 1,595 | 1,629 | +1.05% | 311,700 | 1133億6024万 | -0.73% | 11.92 | 1.17 |
| 10/04 | 1,597 | 1,618 | 1,585 | 1,612 | -0.12% | 324,900 | 1121億7723万 | -1.89% | 11.8 | 1.16 |
| 10/03 | 1,581 | 1,624 | 1,579 | 1,614 | +2.09% | 461,400 | 1123億1641万 | -2% | 11.81 | 1.16 |
| 10/02 | 1,628 | 1,634 | 1,581 | 1,581 | -2.89% | 585,500 | 1100億1998万 | -4.24% | 11.57 | 1.14 |
| 09/29 | 1,654 | 1,680 | 1,621 | 1,628 | +0.87% | 725,300 | 1132億9065万 | -1.69% | 11.92 | 1.17 |
| 09/28 | 1,669 | 1,670 | 1,588 | 1,614 | +2.61% | 1,495,100 | 1123億1641万 | -2.77% | 11.81 | 1.16 |
| 09/27 | 1,600 | 1,603 | 1,552 | 1,573 | -1.75% | 647,300 | 1094億6327万 | -5.47% | 11.51 | 1.13 |
| 09/26 | 1,608 | 1,618 | 1,596 | 1,601 | -0.25% | 315,500 | 1114億1175万 | -4.02% | 11.72 | 1.15 |
| 09/25 | 1,603 | 1,614 | 1,597 | 1,605 | +0.12% | 394,200 | 1116億9011万 | -4.06% | 11.75 | 1.15 |
| 09/22 | 1,606 | 1,622 | 1,601 | 1,603 | -1.05% | 272,000 | 1115億5093万 | -4.36% | 11.73 | 1.15 |
| 09/21 | 1,627 | 1,637 | 1,617 | 1,620 | -0.61% | 253,200 | 1127億3394万 | -3.57% | 11.86 | 1.17 |
| 09/20 | 1,646 | 1,651 | 1,630 | 1,630 | -1.15% | 225,300 | 1134億2983万 | -3.15% | 11.93 | 1.17 |
| 09/19 | 1,655 | 1,656 | 1,634 | 1,649 | -0.48% | 187,500 | 1147億5202万 | -2.25% | 12.07 | 1.19 |
| 09/15 | 1,653 | 1,662 | 1,643 | 1,657 | +0.24% | 180,400 | 1153億873万 | -2.01% | 12.13 | 1.19 |
| 09/14 | 1,657 | 1,662 | 1,645 | 1,653 | -0.06% | 152,800 | 1150億3037万 | -2.42% | 12.1 | 1.19 |
| 09/13 | 1,662 | 1,666 | 1,652 | 1,654 | +0.43% | 113,700 | 1150億9996万 | -2.48% | 12.11 | 1.19 |
| 09/12 | 1,649 | 1,661 | 1,644 | 1,647 | -0.12% | 127,400 | 1146億1284万 | -3.06% | 12.06 | 1.18 |
| 09/11 | 1,659 | 1,664 | 1,648 | 1,649 | 0% | 124,600 | 1147億5202万 | -3.11% | 12.07 | 1.19 |
| 09/08 | 1,662 | 1,669 | 1,642 | 1,649 | -0.78% | 211,700 | 1147億5202万 | -3.23% | 12.07 | 1.19 |
| 09/07 | 1,682 | 1,692 | 1,662 | 1,662 | -1.71% | 282,200 | 1156億5667万 | -2.58% | 12.17 | 1.2 |
| 09/06 | 1,704 | 1,710 | 1,691 | 1,691 | -1.4% | 141,500 | 1176億7475万 | -0.94% | 12.38 | 1.22 |
| 09/05 | 1,705 | 1,715 | 1,700 | 1,715 | +0.59% | 129,900 | 1193億4488万 | +0.41% | 12.55 | 1.23 |
| 09/04 | 1,692 | 1,707 | 1,688 | 1,705 | +0.53% | 153,000 | 1186億4899万 | -0.18% | 12.48 | 1.23 |
| 09/01 | 1,684 | 1,701 | 1,683 | 1,696 | +0.89% | 150,900 | 1180億2269万 | -0.76% | 12.41 | 1.22 |
| 08/31 | 1,699 | 1,707 | 1,679 | 1,681 | -0.59% | 270,100 | 1169億7886万 | -1.64% | 12.3 | 1.21 |
| 08/30 | 1,710 | 1,710 | 1,689 | 1,691 | -1.17% | 272,300 | 1176億7475万 | -1.11% | 12.38 | 1.22 |
| 08/29 | 1,714 | 1,721 | 1,707 | 1,711 | +0.12% | 159,000 | 1190億6653万 | 0% | 12.52 | 1.23 |
| 08/28 | 1,720 | 1,721 | 1,701 | 1,709 | +0.18% | 127,500 | 1189億2735万 | -0.18% | 12.51 | 1.23 |
| 08/25 | 1,714 | 1,714 | 1,704 | 1,706 | -0.7% | 99,300 | 1187億1858万 | -0.41% | 12.49 | 1.23 |
| 08/24 | 1,712 | 1,722 | 1,707 | 1,718 | +0.23% | 135,800 | 1195億5365万 | +0.23% | 12.58 | 1.24 |
| 08/23 | 1,687 | 1,720 | 1,687 | 1,714 | +1.66% | 230,300 | 1192億7529万 | 0% | 12.55 | 1.23 |
| 08/22 | 1,730 | 1,731 | 1,676 | 1,686 | -1.98% | 303,200 | 1173億2681万 | -1.58% | 12.34 | 1.21 |
| 08/21 | 1,697 | 1,728 | 1,697 | 1,720 | +1.42% | 333,700 | 1196億9283万 | +0.47% | 12.59 | 1.24 |
| 08/18 | 1,685 | 1,697 | 1,675 | 1,696 | +0.41% | 218,500 | 1180億2269万 | -0.88% | 12.4 | 1.25 |
| 08/17 | 1,685 | 1,703 | 1,669 | 1,689 | -1% | 1,052,700 | 1175億3557万 | -1.17% | 12.35 | 1.25 |
| 08/16 | 1,723 | 1,734 | 1,704 | 1,706 | -1.39% | 1,365,300 | 1187億1858万 | -0.06% | 12.48 | 1.26 |
| 08/15 | 1,742 | 1,742 | 1,714 | 1,730 | -0.17% | 418,000 | 1203億8872万 | +1.53% | 12.65 | 1.28 |
| 08/14 | 1,738 | 1,755 | 1,732 | 1,733 | +0.29% | 359,700 | 1205億9748万 | +1.94% | 12.67 | 1.28 |
| 08/10 | 1,713 | 1,734 | 1,707 | 1,728 | +0.52% | 542,200 | 1202億4954万 | +1.95% | 12.64 | 1.27 |
| 08/09 | 1,732 | 1,737 | 1,718 | 1,719 | -0.92% | 371,700 | 1196億2324万 | +1.66% | 12.57 | 1.27 |
| 08/08 | 1,719 | 1,738 | 1,719 | 1,735 | +1.05% | 407,200 | 1207億3666万 | +2.78% | 12.69 | 1.28 |
| 08/07 | 1,700 | 1,718 | 1,692 | 1,717 | +1% | 423,300 | 1194億8406万 | +1.84% | 12.56 | 1.27 |
| 08/04 | 1,694 | 1,706 | 1,691 | 1,700 | +0.29% | 299,100 | 1183億105万 | +0.89% | 12.43 | 1.25 |
| 08/03 | 1,685 | 1,700 | 1,677 | 1,695 | +0.24% | 424,800 | 1179億5311万 | +0.59% | 12.4 | 1.25 |
| 08/02 | 1,717 | 1,717 | 1,691 | 1,691 | -1.69% | 278,000 | 1176億7475万 | +0.3% | 12.37 | 1.25 |
| 08/01 | 1,710 | 1,725 | 1,698 | 1,720 | +0.7% | 226,600 | 1196億9283万 | +2.08% | 12.58 | 1.27 |
| 07/31 | 1,730 | 1,741 | 1,698 | 1,708 | -0.93% | 349,400 | 1188億5776万 | +1.43% | 12.49 | 1.26 |
| 07/28 | 1,702 | 1,726 | 1,696 | 1,724 | +0.82% | 234,500 | 1199億7118万 | +2.44% | 12.61 | 1.27 |
| 07/27 | 1,704 | 1,719 | 1,696 | 1,710 | +0.47% | 206,700 | 1189億9694万 | +1.6% | 12.51 | 1.26 |
| 07/26 | 1,712 | 1,720 | 1,698 | 1,702 | -0.35% | 251,200 | 1184億4023万 | +1.13% | 12.45 | 1.26 |
| 07/25 | 1,735 | 1,740 | 1,708 | 1,708 | -1.1% | 191,600 | 1188億5776万 | +1.55% | 12.49 | 1.26 |
| 07/24 | 1,749 | 1,771 | 1,721 | 1,727 | -0.75% | 268,600 | 1201億7995万 | +2.8% | 12.63 | 1.27 |
| 07/21 | 1,740 | 1,748 | 1,725 | 1,740 | +0.69% | 275,900 | 1210億8460万 | +3.63% | 12.73 | 1.28 |
| 07/20 | 1,713 | 1,737 | 1,711 | 1,728 | +0.88% | 312,400 | 1202億4954万 | +3.16% | 12.64 | 1.27 |
| 07/19 | 1,704 | 1,724 | 1,703 | 1,713 | +0.82% | 373,600 | 1192億571万 | +2.51% | 12.53 | 1.26 |
| 07/18 | 1,679 | 1,699 | 1,673 | 1,699 | +1.49% | 422,900 | 1182億3146万 | +1.8% | 12.43 | 1.25 |
