PBR
2023/06/08～2023/10/31
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 |
| 10/31 | 6,060 | 6,130 | 5,930 | 6,120 | +1.32% | 454,500 | 3199億673万 | +13.5% | 46.18 | 2.94 |
| 10/30 | 6,090 | 6,140 | 6,030 | 6,040 | -1.31% | 276,200 | 3157億2494万 | +12.98% | 45.57 | 2.9 |
| 10/27 | 6,100 | 6,140 | 6,030 | 6,120 | +0.82% | 354,400 | 3199億673万 | +15.56% | 46.18 | 2.94 |
| 10/26 | 6,060 | 6,130 | 6,010 | 6,070 | +0.33% | 378,800 | 3172億9311万 | +15.86% | 45.8 | 2.92 |
| 10/25 | 5,910 | 6,090 | 5,880 | 6,050 | +2.2% | 486,900 | 3162億4766万 | +16.77% | 45.65 | 2.91 |
| 10/24 | 5,850 | 6,010 | 5,770 | 5,920 | +4.78% | 667,000 | 3094億5226万 | +15.51% | 44.67 | 2.84 |
| 10/23 | 5,690 | 5,730 | 5,620 | 5,650 | -0.7% | 302,300 | 2953億3873万 | +11.31% | 42.63 | 2.71 |
| 10/20 | 5,690 | 5,750 | 5,640 | 5,690 | +0.18% | 223,900 | 2974億2962万 | +12.9% | 42.93 | 2.73 |
| 10/19 | 5,650 | 5,720 | 5,580 | 5,680 | 0% | 257,500 | 2969億690万 | +13.58% | 42.86 | 2.73 |
| 10/18 | 5,740 | 5,770 | 5,580 | 5,680 | +0.71% | 272,500 | 2969億690万 | +14.35% | 42.86 | 2.73 |
| 10/17 | 5,570 | 5,770 | 5,540 | 5,640 | +2.73% | 507,900 | 2948億1600万 | +14.4% | 42.56 | 2.71 |
| 10/16 | 5,470 | 5,510 | 5,370 | 5,490 | -0.18% | 494,800 | 2869億7515万 | +12.2% | 41.42 | 2.64 |
| 10/13 | 5,600 | 5,630 | 5,400 | 5,500 | -0.54% | 1,215,400 | 2874億9788万 | +13.17% | 41.5 | 2.64 |
| 10/12 | 5,520 | 5,530 | 5,470 | 5,530 | +14.49% | 1,341,300 | 2890億6605万 | +14.56% | 41.73 | 2.66 |
| 10/11 | 4,935 | 4,960 | 4,830 | 4,830 | -2.13% | 352,000 | 2524億7541万 | +0.79% | 36.44 | 2.32 |
| 10/10 | 4,935 | 4,965 | 4,875 | 4,935 | -0.1% | 293,200 | 2579億6400万 | +3.09% | 37.24 | 2.37 |
| 10/06 | 4,840 | 4,950 | 4,820 | 4,940 | +2.49% | 265,900 | 2582億2536万 | +3.5% | 37.27 | 2.37 |
| 10/05 | 4,775 | 4,820 | 4,755 | 4,820 | +0.52% | 253,500 | 2519億5268万 | +1.28% | 36.37 | 2.32 |
| 10/04 | 4,800 | 4,850 | 4,785 | 4,795 | -1.54% | 198,200 | 2506億4587万 | +1.08% | 36.18 | 2.3 |
| 10/03 | 4,845 | 4,915 | 4,830 | 4,870 | +1.04% | 189,200 | 2545億6630万 | +2.94% | 36.75 | 2.34 |
| 10/02 | 4,870 | 4,875 | 4,780 | 4,820 | -0.62% | 164,900 | 2519億5268万 | +2.29% | 36.37 | 2.32 |
| 09/29 | 4,910 | 4,945 | 4,835 | 4,850 | -0.72% | 234,600 | 2535億2085万 | +3.15% | 36.6 | 2.33 |
| 09/28 | 4,870 | 4,910 | 4,850 | 4,885 | -0.91% | 227,100 | 2553億5039万 | +4.09% | 36.86 | 2.35 |
| 09/27 | 4,955 | 4,955 | 4,855 | 4,930 | -0.3% | 267,500 | 2577億264万 | +5.3% | 37.2 | 2.37 |
| 09/26 | 4,975 | 4,975 | 4,890 | 4,945 | -0.3% | 214,600 | 2584億8673万 | +5.98% | 37.31 | 2.38 |
| 09/25 | 4,800 | 4,960 | 4,795 | 4,960 | +3.33% | 362,800 | 2592億7081万 | +6.74% | 37.43 | 2.38 |
| 09/22 | 4,685 | 4,815 | 4,630 | 4,800 | +2.02% | 290,600 | 2509億724万 | +3.74% | 36.22 | 2.31 |
| 09/21 | 4,575 | 4,725 | 4,570 | 4,705 | +2.28% | 271,300 | 2459億4136万 | +1.91% | 35.5 | 2.26 |
| 09/20 | 4,630 | 4,655 | 4,585 | 4,600 | -1.18% | 147,100 | 2404億5277万 | -0.35% | 34.71 | 2.21 |
| 09/19 | 4,695 | 4,705 | 4,635 | 4,655 | -1.06% | 163,200 | 2433億2775万 | +0.76% | 35.12 | 2.24 |
| 09/15 | 4,750 | 4,755 | 4,700 | 4,705 | -0.84% | 188,800 | 2459億4136万 | +1.82% | 35.5 | 2.26 |
| 09/14 | 4,730 | 4,765 | 4,715 | 4,745 | +0.74% | 160,900 | 2480億3226万 | +2.82% | 35.8 | 2.28 |
| 09/13 | 4,820 | 4,820 | 4,710 | 4,710 | -2.59% | 243,400 | 2462億273万 | +2.24% | 35.54 | 2.26 |
| 09/12 | 4,755 | 4,835 | 4,750 | 4,835 | +1.58% | 173,300 | 2527億3677万 | +5.09% | 36.48 | 2.32 |
| 09/11 | 4,735 | 4,810 | 4,695 | 4,760 | +1.17% | 264,400 | 2488億1634万 | +3.73% | 35.92 | 2.29 |
| 09/08 | 4,695 | 4,735 | 4,665 | 4,705 | +0.64% | 280,500 | 2459億4136万 | +2.77% | 35.5 | 2.26 |
| 09/07 | 4,685 | 4,705 | 4,635 | 4,675 | +0.11% | 173,100 | 2443億7319万 | +2.36% | 35.27 | 2.25 |
| 09/06 | 4,640 | 4,685 | 4,600 | 4,670 | +0.43% | 167,400 | 2441億1183万 | +2.52% | 35.24 | 2.24 |
| 09/05 | 4,715 | 4,745 | 4,640 | 4,650 | -1.48% | 246,800 | 2430億6639万 | +2.2% | 35.09 | 2.23 |
| 09/04 | 4,555 | 4,730 | 4,550 | 4,720 | +3.17% | 378,800 | 2467億2545万 | +3.87% | 35.61 | 2.27 |
| 09/01 | 4,560 | 4,610 | 4,525 | 4,575 | -0.11% | 210,600 | 2391億4596万 | +0.88% | 34.52 | 2.2 |
| 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 |
