PBR
2023/04/07～2023/08/31
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 |
| 08/31 | 4,455 | 4,595 | 4,440 | 4,580 | +2.58% | 353,900 | 2394億732万 | +1.17% | 43.49 | 2.27 |
| 08/30 | 4,430 | 4,480 | 4,405 | 4,465 | -0.11% | 621,700 | 2333億9600万 | -1.22% | 42.25 | 2.21 |
| 08/29 | 4,390 | 4,505 | 4,340 | 4,470 | +1.82% | 1,171,300 | 2336億5736万 | -1.02% | 42.3 | 2.21 |
| 08/28 | 4,555 | 4,565 | 4,340 | 4,390 | -4.04% | 898,100 | 2294億7558万 | -2.73% | 41.54 | 2.17 |
| 08/25 | 4,540 | 4,600 | 4,515 | 4,575 | -0.65% | 339,600 | 2391億4596万 | +1.55% | 43.29 | 2.26 |
| 08/24 | 4,650 | 4,660 | 4,580 | 4,605 | -0.54% | 361,900 | 2407億1413万 | +2.58% | 43.57 | 2.28 |
| 08/23 | 4,535 | 4,640 | 4,520 | 4,630 | +2.55% | 339,900 | 2420億2094万 | +3.49% | 43.81 | 2.29 |
| 08/22 | 4,500 | 4,520 | 4,460 | 4,515 | +1.01% | 191,700 | 2360億962万 | +1.32% | 42.72 | 2.23 |
| 08/21 | 4,455 | 4,500 | 4,430 | 4,470 | +0.34% | 339,400 | 2336億5736万 | +0.68% | 42.3 | 2.21 |
| 08/18 | 4,475 | 4,485 | 4,415 | 4,455 | -2.52% | 440,800 | 2328億7328万 | +0.63% | 42.16 | 2.2 |
| 08/17 | 4,630 | 4,650 | 4,535 | 4,570 | -2.14% | 420,800 | 2388億8460万 | +4.03% | 43.24 | 2.26 |
| 08/16 | 4,695 | 4,705 | 4,635 | 4,670 | -0.85% | 289,600 | 2441億1183万 | +7.31% | 44.19 | 2.31 |
| 08/15 | 4,710 | 4,735 | 4,635 | 4,710 | +0.96% | 300,500 | 2462億273万 | +9.33% | 44.57 | 2.33 |
| 08/14 | 4,570 | 4,685 | 4,555 | 4,665 | +2.08% | 429,900 | 2438億5047万 | +9.46% | 44.14 | 2.31 |
| 08/10 | 4,560 | 4,570 | 4,475 | 4,570 | +0.55% | 337,200 | 2388億8460万 | +8.35% | 43.24 | 2.26 |
| 08/09 | 4,520 | 4,620 | 4,515 | 4,545 | -0.11% | 320,800 | 2375億7779万 | +8.73% | 43.01 | 2.25 |
| 08/08 | 4,550 | 4,570 | 4,530 | 4,550 | +0.44% | 184,300 | 2378億3915万 | +9.74% | 43.05 | 2.25 |
| 08/07 | 4,465 | 4,540 | 4,445 | 4,530 | +0.78% | 294,700 | 2367億9370万 | +10.17% | 42.87 | 2.24 |
| 08/04 | 4,475 | 4,555 | 4,465 | 4,495 | +1.7% | 308,700 | 2349億6417万 | +10.25% | 42.53 | 2.22 |
| 08/03 | 4,410 | 4,435 | 4,370 | 4,420 | +0.8% | 235,000 | 2310億4375万 | +9.27% | 41.82 | 2.19 |
| 08/02 | 4,505 | 4,520 | 4,360 | 4,385 | -3.2% | 470,400 | 2292億1421万 | +9.13% | 41.49 | 2.17 |
| 08/01 | 4,550 | 4,555 | 4,510 | 4,530 | +0.22% | 204,700 | 2367億9370万 | +13.56% | 42.87 | 2.24 |
| 07/31 | 4,505 | 4,535 | 4,480 | 4,520 | +1.01% | 297,500 | 2362億7098万 | +14.29% | 42.77 | 2.24 |
| 07/28 | 4,380 | 4,485 | 4,365 | 4,475 | +1.82% | 360,900 | 2339億1873万 | +14.07% | 42.34 | 2.21 |
| 07/27 | 4,410 | 4,435 | 4,375 | 4,395 | -0.11% | 288,300 | 2297億3694万 | +12.89% | 41.59 | 2.17 |
| 07/26 | 4,360 | 4,415 | 4,325 | 4,400 | +0.92% | 285,500 | 2299億9830万 | +13.84% | 41.64 | 2.18 |
| 07/25 | 4,340 | 4,395 | 4,330 | 4,360 | -0.57% | 261,200 | 2279億741万 | +13.66% | 41.26 | 2.16 |
| 07/24 | 4,260 | 4,385 | 4,245 | 4,385 | +4.16% | 507,100 | 2292億1421万 | +15.15% | 41.49 | 2.17 |
| 07/21 | 4,180 | 4,215 | 4,135 | 4,210 | +1.2% | 204,200 | 2200億6655万 | +11.41% | 39.84 | 2.08 |
| 07/20 | 4,245 | 4,290 | 4,140 | 4,160 | -1.54% | 540,000 | 2174億5294万 | +10.79% | 39.36 | 2.06 |
| 07/19 | 4,210 | 4,285 | 4,195 | 4,225 | +0.6% | 392,800 | 2208億5064万 | +13.12% | 39.98 | 2.09 |
| 07/18 | 4,180 | 4,215 | 4,160 | 4,200 | +2.19% | 411,200 | 2195億4383万 | +13.21% | 39.74 | 2.08 |
| 07/14 | 4,200 | 4,250 | 4,065 | 4,110 | -0.6% | 1,044,800 | 2148億3932万 | +11.53% | 38.89 | 2.03 |
| 07/13 | 3,830 | 4,160 | 3,820 | 4,135 | +14.86% | 2,079,800 | 2161億4613万 | +12.89% | 39.13 | 2.05 |
| 07/12 | 3,560 | 3,645 | 3,555 | 3,600 | +1.12% | 397,300 | 1881億8043万 | -1.02% | 34.07 | 1.78 |
| 07/11 | 3,585 | 3,615 | 3,555 | 3,560 | -0.14% | 168,900 | 1860億8953万 | -2.06% | 33.69 | 1.76 |
| 07/10 | 3,550 | 3,580 | 3,530 | 3,565 | +0.28% | 200,400 | 1863億5089万 | -1.95% | 33.73 | 1.76 |
| 07/07 | 3,540 | 3,575 | 3,500 | 3,555 | -0.14% | 195,200 | 1858億2817万 | -2.23% | 33.64 | 1.76 |
| 07/06 | 3,585 | 3,605 | 3,560 | 3,560 | -1.66% | 177,600 | 1860億8953万 | -2.04% | 33.69 | 1.76 |
| 07/05 | 3,680 | 3,690 | 3,605 | 3,620 | -2.16% | 237,500 | 1892億2587万 | -0.28% | 34.25 | 1.79 |
| 07/04 | 3,680 | 3,700 | 3,660 | 3,700 | -0.4% | 109,200 | 1934億766万 | +2.07% | 35.01 | 1.83 |
| 07/03 | 3,665 | 3,725 | 3,665 | 3,715 | +1.64% | 138,500 | 1941億9175万 | +2.77% | 35.15 | 1.84 |
| 06/30 | 3,690 | 3,710 | 3,645 | 3,655 | -1.08% | 166,200 | 1910億5541万 | +1.36% | 34.59 | 1.81 |
| 06/29 | 3,735 | 3,735 | 3,675 | 3,695 | -1.07% | 167,200 | 1931億4630万 | +2.7% | 34.96 | 1.83 |
| 06/28 | 3,680 | 3,735 | 3,675 | 3,735 | +1.91% | 125,600 | 1952億3719万 | +4.13% | 35.34 | 1.85 |
| 06/27 | 3,665 | 3,685 | 3,635 | 3,665 | 0% | 146,300 | 1915億7813万 | +2.57% | 34.68 | 1.81 |
| 06/26 | 3,730 | 3,730 | 3,630 | 3,665 | -1.74% | 196,500 | 1915億7813万 | +2.75% | 34.68 | 1.81 |
| 06/23 | 3,750 | 3,780 | 3,710 | 3,730 | 0% | 213,700 | 1949億7583万 | +4.69% | 35.3 | 1.85 |
| 06/22 | 3,710 | 3,770 | 3,705 | 3,730 | +0.95% | 156,000 | 1949億7583万 | +4.92% | 35.3 | 1.85 |
| 06/21 | 3,700 | 3,735 | 3,680 | 3,695 | +0.41% | 198,400 | 1931億4630万 | +4.14% | 34.96 | 1.83 |
| 06/20 | 3,660 | 3,700 | 3,645 | 3,680 | +0.55% | 128,500 | 1923億6221万 | +3.87% | 34.82 | 1.82 |
| 06/19 | 3,650 | 3,660 | 3,615 | 3,660 | +0.14% | 100,000 | 1913億1677万 | +3.36% | 34.63 | 1.81 |
| 06/16 | 3,605 | 3,690 | 3,600 | 3,655 | +1.25% | 224,500 | 1910億5541万 | +3.34% | 34.59 | 1.81 |
| 06/15 | 3,635 | 3,650 | 3,605 | 3,610 | -0.96% | 182,900 | 1887億315万 | +2.32% | 34.16 | 1.79 |
| 06/14 | 3,595 | 3,650 | 3,550 | 3,645 | +1.25% | 201,500 | 1905億3268万 | +3.58% | 34.49 | 1.8 |
| 06/13 | 3,590 | 3,620 | 3,590 | 3,600 | +0.42% | 145,400 | 1881億8043万 | +2.59% | 34.07 | 1.78 |
| 06/12 | 3,570 | 3,600 | 3,560 | 3,585 | +0.84% | 99,000 | 1873億9634万 | +2.4% | 33.92 | 1.77 |
| 06/09 | 3,520 | 3,570 | 3,510 | 3,555 | +1.72% | 138,100 | 1858億2817万 | +1.72% | 33.64 | 1.76 |
| 06/08 | 3,535 | 3,550 | 3,490 | 3,495 | -1.41% | 93,800 | 1826億9183万 | +0.2% | 33.07 | 1.73 |
| 06/07 | 3,595 | 3,605 | 3,535 | 3,545 | -1.12% | 199,100 | 1853億545万 | +1.72% | 33.54 | 1.75 |
| 06/06 | 3,560 | 3,595 | 3,550 | 3,585 | +0.7% | 105,400 | 1873億9634万 | +3.02% | 33.92 | 1.77 |
| 06/05 | 3,575 | 3,585 | 3,555 | 3,560 | +1.28% | 146,700 | 1860億8953万 | +2.56% | 33.69 | 1.76 |
| 06/02 | 3,475 | 3,525 | 3,465 | 3,515 | +2.03% | 108,000 | 1837億3728万 | +1.44% | 33.26 | 1.74 |
| 06/01 | 3,485 | 3,505 | 3,435 | 3,445 | -1.43% | 113,900 | 1800億7821万 | -0.52% | 32.6 | 1.7 |
| 05/31 | 3,480 | 3,510 | 3,460 | 3,495 | +1.01% | 201,800 | 1826億9183万 | +0.95% | 33.07 | 1.82 |
| 05/30 | 3,490 | 3,495 | 3,435 | 3,460 | -0.57% | 159,100 | 1808億6230万 | +0.12% | 32.69 | 1.8 |
| 05/29 | 3,490 | 3,500 | 3,450 | 3,480 | +0.29% | 228,500 | 1819億775万 | +0.87% | 32.88 | 1.81 |
| 05/26 | 3,425 | 3,495 | 3,405 | 3,470 | +1.76% | 203,000 | 1813億8502万 | +0.81% | 32.79 | 1.8 |
| 05/25 | 3,350 | 3,425 | 3,320 | 3,410 | +0.74% | 268,400 | 1782億4868万 | -0.73% | 32.22 | 1.77 |
| 05/24 | 3,505 | 3,510 | 3,385 | 3,385 | -3.97% | 274,500 | 1769億4187万 | -1.25% | 31.99 | 1.76 |
| 05/23 | 3,575 | 3,595 | 3,495 | 3,525 | -1.12% | 234,100 | 1842億6000万 | +3.07% | 33.31 | 1.83 |
| 05/22 | 3,540 | 3,570 | 3,530 | 3,565 | +0.99% | 133,200 | 1863億5089万 | +4.51% | 33.69 | 1.85 |
| 05/19 | 3,550 | 3,550 | 3,505 | 3,530 | -0.56% | 98,200 | 1845億2136万 | +3.92% | 33.36 | 1.83 |
| 05/18 | 3,565 | 3,590 | 3,550 | 3,550 | -0.42% | 138,100 | 1855億6681万 | +4.94% | 33.54 | 1.84 |
| 05/17 | 3,645 | 3,645 | 3,560 | 3,565 | -2.19% | 183,000 | 1863億5089万 | +5.85% | 33.69 | 1.85 |
| 05/16 | 3,600 | 3,655 | 3,590 | 3,645 | +2.39% | 253,900 | 1905億3268万 | +8.81% | 34.44 | 1.89 |
| 05/15 | 3,430 | 3,560 | 3,430 | 3,560 | +4.25% | 324,700 | 1860億8953万 | +6.84% | 33.64 | 1.85 |
| 05/12 | 3,400 | 3,425 | 3,395 | 3,415 | +0.44% | 104,600 | 1785億1004万 | +2.92% | 32.27 | 1.77 |
| 05/11 | 3,370 | 3,405 | 3,365 | 3,400 | +0.59% | 87,900 | 1777億2596万 | +2.69% | 32.13 | 1.76 |
| 05/10 | 3,420 | 3,435 | 3,380 | 3,380 | -0.88% | 85,200 | 1766億8051万 | +2.21% | 31.94 | 1.75 |
| 05/09 | 3,405 | 3,425 | 3,375 | 3,410 | -0.29% | 151,700 | 1782億4868万 | +3.24% | 32.22 | 1.77 |
| 05/08 | 3,410 | 3,435 | 3,400 | 3,420 | +0.74% | 122,700 | 1787億7140万 | +3.67% | 32.32 | 1.77 |
| 05/02 | 3,440 | 3,440 | 3,380 | 3,395 | -0.59% | 134,300 | 1774億6460万 | +3.03% | 32.08 | 1.76 |
| 05/01 | 3,415 | 3,435 | 3,390 | 3,415 | +0.15% | 133,800 | 1785億1004万 | +3.83% | 32.27 | 1.77 |
| 04/28 | 3,430 | 3,450 | 3,410 | 3,410 | +0.89% | 163,800 | 1782億4868万 | +3.87% | 32.22 | 1.77 |
| 04/27 | 3,395 | 3,410 | 3,365 | 3,380 | -0.88% | 558,500 | 1766億8051万 | +3.11% | 31.94 | 1.75 |
| 04/26 | 3,445 | 3,445 | 3,395 | 3,410 | -1.02% | 195,700 | 1782億4868万 | +4.22% | 32.22 | 1.77 |
| 04/25 | 3,440 | 3,455 | 3,425 | 3,445 | +0.29% | 229,300 | 1800億7821万 | +5.55% | 32.55 | 1.79 |
| 04/24 | 3,355 | 3,445 | 3,355 | 3,435 | +3% | 272,800 | 1795億5549万 | +5.53% | 32.46 | 1.78 |
| 04/21 | 3,340 | 3,360 | 3,315 | 3,335 | +0.6% | 193,200 | 1743億2826万 | +2.58% | 31.51 | 1.73 |
| 04/20 | 3,285 | 3,340 | 3,275 | 3,315 | +0.91% | 218,600 | 1732億8281万 | +2.06% | 31.32 | 1.72 |
| 04/19 | 3,295 | 3,295 | 3,250 | 3,285 | -0.3% | 135,300 | 1717億1464万 | +1.17% | 31.04 | 1.7 |
| 04/18 | 3,230 | 3,295 | 3,225 | 3,295 | +2.01% | 290,000 | 1722億3736万 | +1.51% | 31.13 | 1.71 |
| 04/17 | 3,180 | 3,240 | 3,180 | 3,230 | +1.57% | 281,000 | 1688億3966万 | -0.55% | 30.52 | 1.68 |
| 04/14 | 3,290 | 3,290 | 3,170 | 3,180 | -3.49% | 494,400 | 1662億2604万 | -2.21% | 30.05 | 1.65 |
| 04/13 | 3,090 | 3,310 | 3,090 | 3,295 | +2.01% | 913,900 | 1722億3736万 | +1.1% | 31.13 | 1.71 |
| 04/12 | 3,250 | 3,265 | 3,205 | 3,230 | +1.57% | 322,400 | 1688億3966万 | -0.95% | 30.52 | 1.68 |
| 04/11 | 3,180 | 3,200 | 3,165 | 3,180 | +0.47% | 154,900 | 1662億2604万 | -2.6% | 30.05 | 1.65 |
| 04/10 | 3,140 | 3,170 | 3,135 | 3,165 | +1.12% | 114,900 | 1654億4196万 | -3.15% | 29.91 | 1.64 |
| 04/07 | 3,165 | 3,180 | 3,125 | 3,130 | -1.73% | 145,200 | 1636億1243万 | -4.37% | 29.58 | 1.62 |
