PBR
2023/06/14～2023/11/07
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 |
| 11/07 | 4,135 | 4,145 | 4,000 | 4,040 | -3.69% | 159,400 | 945億3600万 | -5.89% | 7.82 | 1.19 |
| 11/06 | 3,980 | 4,200 | 3,975 | 4,195 | +0.72% | 322,700 | 981億6300万 | -2.76% | 8.12 | 1.24 |
| 11/02 | 4,260 | 4,285 | 4,160 | 4,165 | +0.36% | 193,400 | 974億6100万 | -3.83% | 8.06 | 1.23 |
| 11/01 | 4,115 | 4,150 | 4,075 | 4,150 | +1.84% | 131,900 | 971億1000万 | -4.6% | 8.03 | 1.23 |
| 10/31 | 4,000 | 4,080 | 3,975 | 4,075 | +1.37% | 140,400 | 953億5500万 | -6.67% | 7.88 | 1.21 |
| 10/30 | 4,115 | 4,115 | 3,980 | 4,020 | -2.78% | 113,200 | 940億6800万 | -8.2% | 7.78 | 1.19 |
| 10/27 | 4,120 | 4,180 | 4,090 | 4,135 | +0.36% | 72,600 | 967億5900万 | -5.83% | 8 | 1.22 |
| 10/26 | 4,200 | 4,225 | 4,100 | 4,120 | -2.83% | 73,500 | 964億800万 | -6.3% | 7.97 | 1.22 |
| 10/25 | 4,270 | 4,320 | 4,230 | 4,240 | -0.7% | 69,100 | 992億1600万 | -3.68% | 8.2 | 1.25 |
| 10/24 | 4,225 | 4,275 | 4,110 | 4,270 | +1.3% | 71,400 | 999億1800万 | -3.13% | 8.26 | 1.26 |
| 10/23 | 4,230 | 4,260 | 4,215 | 4,215 | -1.4% | 50,500 | 986億3100万 | -4.49% | 8.15 | 1.25 |
| 10/20 | 4,250 | 4,305 | 4,195 | 4,275 | +0.23% | 62,000 | 1000億3500万 | -3.24% | 8.27 | 1.26 |
| 10/19 | 4,260 | 4,315 | 4,230 | 4,265 | -1.5% | 47,600 | 998億100万 | -3.51% | 8.25 | 1.26 |
| 10/18 | 4,320 | 4,355 | 4,310 | 4,330 | +0.35% | 35,600 | 1013億2200万 | -2.12% | 8.38 | 1.28 |
| 10/17 | 4,360 | 4,380 | 4,295 | 4,315 | -0.12% | 58,000 | 1009億7100万 | -2.55% | 8.35 | 1.28 |
| 10/16 | 4,405 | 4,420 | 4,300 | 4,320 | -3.14% | 65,300 | 1010億8800万 | -2.53% | 8.36 | 1.28 |
| 10/13 | 4,555 | 4,555 | 4,455 | 4,460 | -2.94% | 67,900 | 1043億6400万 | +0.5% | 8.63 | 1.32 |
| 10/12 | 4,515 | 4,600 | 4,500 | 4,595 | +2.34% | 40,500 | 1075億2300万 | +3.54% | 8.89 | 1.36 |
| 10/11 | 4,535 | 4,560 | 4,480 | 4,490 | -0.33% | 65,500 | 1050億6600万 | +1.33% | 8.69 | 1.33 |
| 10/10 | 4,510 | 4,545 | 4,485 | 4,505 | +1.81% | 58,200 | 1054億1700万 | +1.72% | 8.72 | 1.33 |
| 10/06 | 4,390 | 4,460 | 4,380 | 4,425 | +0.8% | 39,700 | 1035億4500万 | -0.09% | 8.56 | 1.31 |
| 10/05 | 4,365 | 4,425 | 4,350 | 4,390 | +1.97% | 89,000 | 1027億2600万 | -0.95% | 8.49 | 1.3 |
| 10/04 | 4,415 | 4,415 | 4,300 | 4,305 | -4.01% | 99,200 | 1007億3700万 | -2.91% | 8.33 | 1.27 |
| 10/03 | 4,510 | 4,560 | 4,455 | 4,485 | -0.99% | 92,700 | 1049億4900万 | +1.06% | 8.68 | 1.33 |
| 10/02 | 4,640 | 4,710 | 4,525 | 4,530 | -0.88% | 119,600 | 1060億200万 | +2.1% | 8.76 | 1.34 |
| 09/29 | 4,640 | 4,675 | 4,560 | 4,570 | -1.3% | 155,500 | 1069億3800万 | +3.14% | 8.84 | 1.39 |
| 09/28 | 4,610 | 4,645 | 4,580 | 4,630 | +0.11% | 90,700 | 1083億4200万 | +4.61% | 8.96 | 1.41 |
| 09/27 | 4,520 | 4,625 | 4,505 | 4,625 | +1.31% | 140,600 | 1082億2500万 | +4.61% | 8.95 | 1.41 |
| 09/26 | 4,445 | 4,590 | 4,410 | 4,565 | +3.75% | 162,200 | 1068億2100万 | +3.23% | 8.83 | 1.39 |
| 09/25 | 4,360 | 4,420 | 4,325 | 4,400 | +1.85% | 87,800 | 1029億6000万 | -0.59% | 8.51 | 1.34 |
| 09/22 | 4,260 | 4,340 | 4,220 | 4,320 | +1.17% | 77,700 | 1010億8800万 | -2.66% | 8.36 | 1.32 |
| 09/21 | 4,245 | 4,290 | 4,225 | 4,270 | +0.23% | 96,800 | 999億1800万 | -4.17% | 8.26 | 1.3 |
| 09/20 | 4,400 | 4,405 | 4,250 | 4,260 | -3.07% | 110,800 | 996億8400万 | -4.8% | 8.24 | 1.3 |
| 09/19 | 4,355 | 4,410 | 4,335 | 4,395 | +0.34% | 64,600 | 1028億4300万 | -2.27% | 8.5 | 1.34 |
| 09/15 | 4,380 | 4,395 | 4,345 | 4,380 | +0.57% | 87,100 | 1024億9200万 | -2.86% | 8.47 | 1.33 |
| 09/14 | 4,305 | 4,375 | 4,290 | 4,355 | +0.69% | 69,900 | 1019億700万 | -3.69% | 8.43 | 1.33 |
| 09/13 | 4,335 | 4,395 | 4,325 | 4,325 | -0.57% | 65,100 | 1012億500万 | -4.55% | 8.37 | 1.32 |
| 09/12 | 4,470 | 4,480 | 4,335 | 4,350 | -1.81% | 91,000 | 1017億9000万 | -4.1% | 8.42 | 1.33 |
| 09/11 | 4,440 | 4,475 | 4,420 | 4,430 | +0.45% | 75,000 | 1036億6200万 | -2.44% | 8.57 | 1.35 |
| 09/08 | 4,490 | 4,490 | 4,390 | 4,410 | -1.78% | 107,500 | 1031億9400万 | -2.88% | 8.53 | 1.34 |
| 09/07 | 4,430 | 4,490 | 4,395 | 4,490 | +0.79% | 116,200 | 1050億6600万 | -1.14% | 8.69 | 1.37 |
| 09/06 | 4,495 | 4,500 | 4,420 | 4,455 | +0.68% | 105,000 | 1042億4700万 | -1.92% | 8.62 | 1.36 |
| 09/05 | 4,465 | 4,465 | 4,395 | 4,425 | -0.23% | 114,500 | 1035億4500万 | -2.62% | 8.56 | 1.35 |
| 09/04 | 4,480 | 4,480 | 4,430 | 4,435 | -1.44% | 120,900 | 1037億7900万 | -2.46% | 8.58 | 1.35 |
| 09/01 | 4,515 | 4,545 | 4,470 | 4,500 | -0.11% | 76,100 | 1053億 | -0.95% | 8.71 | 1.37 |
| 08/31 | 4,480 | 4,530 | 4,445 | 4,505 | +1.69% | 114,700 | 1054億1700万 | -0.73% | 8.72 | 1.37 |
| 08/30 | 4,445 | 4,465 | 4,405 | 4,430 | +0.23% | 126,700 | 1036億6200万 | -2.27% | 8.57 | 1.35 |
| 08/29 | 4,435 | 4,440 | 4,400 | 4,420 | -0.45% | 101,900 | 1034億2800万 | -2.45% | 8.55 | 1.35 |
| 08/28 | 4,445 | 4,445 | 4,390 | 4,440 | +1.37% | 100,900 | 1038億9600万 | -1.9% | 8.59 | 1.35 |
| 08/25 | 4,400 | 4,485 | 4,375 | 4,380 | -1.9% | 125,200 | 1024億9200万 | -3.03% | 8.47 | 1.33 |
| 08/24 | 4,550 | 4,595 | 4,450 | 4,465 | -0.78% | 226,000 | 1044億8100万 | -1.02% | 8.64 | 1.36 |
| 08/23 | 4,500 | 4,545 | 4,450 | 4,500 | -3.33% | 436,900 | 1053億 | -0.09% | 8.71 | 1.37 |
| 08/22 | 4,680 | 4,700 | 4,640 | 4,655 | +0.11% | 53,700 | 1089億2700万 | +3.58% | 9.01 | 1.42 |
| 08/21 | 4,770 | 4,780 | 4,650 | 4,650 | -1.17% | 67,100 | 1088億1000万 | +4.17% | 9 | 1.42 |
| 08/18 | 4,735 | 4,770 | 4,695 | 4,705 | -1.26% | 82,800 | 1100億9700万 | +6.11% | 9.1 | 1.43 |
| 08/17 | 4,700 | 4,780 | 4,700 | 4,765 | +0.11% | 62,600 | 1115億100万 | +8.3% | 9.22 | 1.45 |
| 08/16 | 4,775 | 4,825 | 4,750 | 4,760 | -1.04% | 103,900 | 1113億8400万 | +9% | 9.21 | 1.45 |
| 08/15 | 4,735 | 4,855 | 4,735 | 4,810 | +2.67% | 130,100 | 1125億5400万 | +11.01% | 9.31 | 1.47 |
| 08/14 | 4,740 | 4,800 | 4,655 | 4,685 | -0.53% | 102,800 | 1096億2900万 | +9% | 9.06 | 1.43 |
| 08/10 | 4,590 | 4,725 | 4,540 | 4,710 | +3.18% | 134,800 | 1102億1400万 | +10.28% | 9.11 | 1.44 |
| 08/09 | 4,600 | 4,610 | 4,485 | 4,565 | +2.35% | 268,800 | 1068億2100万 | +7.54% | 8.83 | 1.39 |
| 08/08 | 4,510 | 4,515 | 4,440 | 4,460 | -0.34% | 102,300 | 1043億6400万 | +5.59% | 8.63 | 1.36 |
| 08/07 | 4,435 | 4,505 | 4,435 | 4,475 | +0.79% | 105,000 | 1047億1500万 | +6.32% | 8.66 | 1.36 |
| 08/04 | 4,400 | 4,480 | 4,395 | 4,440 | +0.45% | 69,400 | 1038億9600万 | +5.94% | 8.59 | 1.35 |
| 08/03 | 4,445 | 4,465 | 4,390 | 4,420 | -1.67% | 107,400 | 1034億2800万 | +5.92% | 8.55 | 1.35 |
| 08/02 | 4,475 | 4,610 | 4,470 | 4,495 | -0.44% | 117,500 | 1051億8300万 | +8.13% | 8.7 | 1.37 |
| 08/01 | 4,465 | 4,530 | 4,450 | 4,515 | +0.44% | 86,000 | 1056億5100万 | +9.16% | 8.73 | 1.38 |
| 07/31 | 4,400 | 4,555 | 4,400 | 4,495 | +3.57% | 201,700 | 1051億8300万 | +9.29% | 8.7 | 1.37 |
| 07/28 | 4,355 | 4,355 | 4,260 | 4,340 | -0.69% | 358,500 | 1015億5600万 | +5.98% | 8.4 | 1.32 |
| 07/27 | 4,410 | 4,415 | 4,345 | 4,370 | -0.23% | 111,300 | 1022億5800万 | +6.95% | 8.45 | 1.33 |
| 07/26 | 4,375 | 4,405 | 4,325 | 4,380 | +0.23% | 129,000 | 1024億9200万 | +7.59% | 8.47 | 1.33 |
| 07/25 | 4,300 | 4,390 | 4,270 | 4,370 | +1.86% | 152,300 | 1022億5800万 | +7.93% | 8.45 | 1.33 |
| 07/24 | 4,270 | 4,300 | 4,230 | 4,290 | +1.66% | 83,200 | 1003億8600万 | +6.5% | 8.3 | 1.31 |
| 07/21 | 4,200 | 4,240 | 4,170 | 4,220 | -0.12% | 101,700 | 987億4800万 | +5.26% | 8.16 | 1.29 |
| 07/20 | 4,295 | 4,300 | 4,220 | 4,225 | -1.63% | 99,400 | 988億6500万 | +5.86% | 8.17 | 1.29 |
| 07/19 | 4,260 | 4,335 | 4,235 | 4,295 | +0.82% | 165,100 | 1005億300万 | +8.19% | 8.31 | 1.31 |
| 07/18 | 4,170 | 4,290 | 4,135 | 4,260 | +9.51% | 269,300 | 996億8400万 | +7.96% | 8.24 | 1.3 |
| 07/14 | 3,905 | 3,915 | 3,830 | 3,890 | -0.38% | 84,500 | 910億2600万 | -0.79% | 7.53 | 1.19 |
| 07/13 | 3,865 | 3,920 | 3,810 | 3,905 | +1.03% | 90,800 | 913億7700万 | -0.15% | 7.55 | 1.19 |
| 07/12 | 3,935 | 3,940 | 3,845 | 3,865 | -1.78% | 80,000 | 904億4100万 | -0.85% | 7.48 | 1.18 |
| 07/11 | 3,930 | 3,965 | 3,915 | 3,935 | +0.38% | 70,300 | 920億7900万 | +1.26% | 7.61 | 1.2 |
| 07/10 | 3,925 | 3,955 | 3,905 | 3,920 | 0% | 118,000 | 917億2800万 | +1.19% | 7.58 | 1.19 |
| 07/07 | 3,975 | 3,975 | 3,880 | 3,920 | -2.61% | 89,200 | 917億2800万 | +1.53% | 7.58 | 1.19 |
| 07/06 | 4,030 | 4,070 | 4,005 | 4,025 | -0.62% | 107,700 | 941億8500万 | +4.65% | 7.79 | 1.23 |
| 07/05 | 4,010 | 4,060 | 3,985 | 4,050 | 0% | 69,300 | 947億7000万 | +5.91% | 7.84 | 1.23 |
| 07/04 | 4,055 | 4,090 | 4,040 | 4,050 | -0.74% | 59,100 | 947億7000万 | +6.61% | 7.84 | 1.23 |
| 07/03 | 4,070 | 4,115 | 4,045 | 4,080 | +1.62% | 93,700 | 954億7200万 | +8.02% | 7.89 | 1.24 |
| 06/30 | 3,980 | 4,015 | 3,945 | 4,015 | +0.37% | 100,200 | 939億5100万 | +6.92% | 7.77 | 1.27 |
| 06/29 | 3,985 | 4,015 | 3,975 | 4,000 | -0.5% | 64,700 | 1000億 | +7.01% | 7.73 | 1.27 |
| 06/28 | 3,995 | 4,020 | 3,955 | 4,020 | +1.64% | 87,200 | 1005億 | +8.01% | 7.77 | 1.27 |
| 06/27 | 3,960 | 3,980 | 3,900 | 3,955 | -0.13% | 102,000 | 988億7500万 | +6.81% | 7.64 | 1.25 |
| 06/26 | 4,005 | 4,040 | 3,930 | 3,960 | -1.98% | 70,900 | 990億 | +7.29% | 7.65 | 1.25 |
| 06/23 | 4,140 | 4,165 | 3,970 | 4,040 | -1.7% | 179,800 | 1010億 | +9.78% | 7.81 | 1.28 |
| 06/22 | 3,980 | 4,125 | 3,975 | 4,110 | +2.75% | 159,300 | 1027億5000万 | +12.2% | 7.94 | 1.3 |
| 06/21 | 4,100 | 4,105 | 3,965 | 4,000 | +4.71% | 281,000 | 1000億 | +9.74% | 7.73 | 1.27 |
| 06/20 | 3,820 | 3,835 | 3,785 | 3,820 | -0.91% | 54,500 | 955億 | +5.32% | 7.38 | 1.21 |
| 06/19 | 3,885 | 3,905 | 3,830 | 3,855 | +1.05% | 67,800 | 963億7500万 | +6.55% | 7.45 | 1.22 |
| 06/16 | 3,765 | 3,825 | 3,745 | 3,815 | +1.6% | 89,100 | 953億7500万 | +5.85% | 7.37 | 1.21 |
| 06/15 | 3,730 | 3,775 | 3,720 | 3,755 | +0.94% | 47,800 | 938億7500万 | +4.6% | 7.26 | 1.19 |
| 06/14 | 3,695 | 3,725 | 3,690 | 3,720 | +0.95% | 37,300 | 930億 | +3.94% | 7.19 | 1.18 |
