PBR
2023/07/10～2023/12/04
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 |
| 12/04 | 1,882 | 1,882 | 1,844 | 1,873 | -0.05% | 141,500 | 521億5407万 | +7.58% | 10.07 | 1.46 |
| 12/01 | 1,865 | 1,876 | 1,826 | 1,874 | +0.21% | 182,100 | 521億8191万 | +8.57% | 10.08 | 1.46 |
| 11/30 | 1,841 | 1,871 | 1,828 | 1,870 | +0.86% | 196,900 | 520億7053万 | +9.23% | 10.06 | 1.46 |
| 11/29 | 1,809 | 1,856 | 1,806 | 1,854 | +2.04% | 126,100 | 516億2501万 | +9.19% | 9.97 | 1.44 |
| 11/28 | 1,825 | 1,836 | 1,792 | 1,817 | -0.44% | 154,700 | 505億9474万 | +7.83% | 9.77 | 1.41 |
| 11/27 | 1,865 | 1,865 | 1,823 | 1,825 | -1.03% | 101,600 | 508億1750万 | +9.02% | 9.82 | 1.42 |
| 11/24 | 1,840 | 1,878 | 1,835 | 1,844 | +1.32% | 169,100 | 513億4656万 | +10.82% | 9.92 | 1.44 |
| 11/22 | 1,814 | 1,851 | 1,811 | 1,820 | -1.36% | 121,800 | 506億7827万 | +9.97% | 9.79 | 1.42 |
| 11/21 | 1,848 | 1,875 | 1,817 | 1,845 | -0.27% | 238,000 | 513億7440万 | +12.09% | 9.92 | 1.44 |
| 11/20 | 1,881 | 1,890 | 1,841 | 1,850 | -1.28% | 183,500 | 515億1363万 | +13.08% | 9.95 | 1.44 |
| 11/17 | 1,808 | 1,885 | 1,800 | 1,874 | +3.42% | 289,200 | 521億8191万 | +15.18% | 10.08 | 1.46 |
| 11/16 | 1,840 | 1,856 | 1,771 | 1,812 | -3.57% | 274,600 | 504億5551万 | +11.85% | 9.75 | 1.41 |
| 11/15 | 1,783 | 1,882 | 1,779 | 1,879 | +8.11% | 353,800 | 523億2114万 | +16.64% | 10.11 | 1.46 |
| 11/14 | 1,701 | 1,754 | 1,701 | 1,738 | +2.24% | 133,600 | 483億9497万 | +8.63% | 9.35 | 1.35 |
| 11/13 | 1,748 | 1,752 | 1,698 | 1,700 | -1.85% | 142,700 | 473億3685万 | +6.58% | 9.14 | 1.32 |
| 11/10 | 1,773 | 1,776 | 1,725 | 1,732 | -3.51% | 162,500 | 482億2790万 | +8.86% | 9.32 | 1.35 |
| 11/09 | 1,771 | 1,804 | 1,745 | 1,795 | +2.4% | 232,100 | 499億8214万 | +13.25% | 9.65 | 1.4 |
| 11/08 | 1,682 | 1,778 | 1,666 | 1,753 | +9.43% | 647,900 | 488億1264万 | +11.02% | 9.43 | 1.37 |
| 11/07 | 1,580 | 1,620 | 1,580 | 1,602 | +0.69% | 227,000 | 446億802万 | +1.65% | 8.62 | 1.25 |
| 11/06 | 1,571 | 1,604 | 1,560 | 1,591 | +3.92% | 124,200 | 443億172万 | +0.7% | 8.56 | 1.24 |
| 11/02 | 1,548 | 1,559 | 1,520 | 1,531 | +0.53% | 110,600 | 426億3101万 | -3.41% | 8.23 | 1.19 |
| 11/01 | 1,546 | 1,550 | 1,517 | 1,523 | +1.13% | 97,900 | 424億825万 | -4.21% | 8.19 | 1.19 |
| 10/31 | 1,500 | 1,510 | 1,475 | 1,506 | +0.47% | 75,300 | 419億3488万 | -5.64% | 8.1 | 1.17 |
| 10/30 | 1,512 | 1,519 | 1,484 | 1,499 | -1.32% | 121,100 | 417億3996万 | -6.55% | 8.06 | 1.17 |
| 10/27 | 1,500 | 1,538 | 1,493 | 1,519 | +2.29% | 71,800 | 422億9687万 | -5.77% | 8.17 | 1.18 |
| 10/26 | 1,488 | 1,512 | 1,478 | 1,485 | -2.56% | 95,300 | 413億5013万 | -8.33% | 7.99 | 1.16 |
| 10/25 | 1,567 | 1,567 | 1,522 | 1,524 | -1.3% | 68,900 | 424億3609万 | -6.45% | 8.2 | 1.19 |
| 10/24 | 1,508 | 1,550 | 1,463 | 1,544 | +2.46% | 171,900 | 429億9300万 | -5.74% | 8.3 | 1.2 |
| 10/23 | 1,540 | 1,546 | 1,506 | 1,507 | -3.09% | 145,200 | 419億6272万 | -8.39% | 8.11 | 1.17 |
| 10/20 | 1,551 | 1,565 | 1,525 | 1,555 | -0.89% | 85,700 | 432億9929万 | -5.93% | 8.36 | 1.21 |
| 10/19 | 1,578 | 1,590 | 1,565 | 1,569 | -2.79% | 92,300 | 436億8913万 | -5.37% | 8.44 | 1.22 |
| 10/18 | 1,602 | 1,616 | 1,587 | 1,614 | +0.19% | 94,800 | 449億4216万 | -3% | 8.68 | 1.26 |
| 10/17 | 1,623 | 1,641 | 1,586 | 1,611 | +1.77% | 129,000 | 448億5863万 | -3.36% | 8.66 | 1.25 |
| 10/16 | 1,602 | 1,607 | 1,565 | 1,583 | -3.06% | 159,600 | 440億7896万 | -5.32% | 8.51 | 1.23 |
| 10/13 | 1,683 | 1,683 | 1,628 | 1,633 | -3.83% | 226,500 | 454億7122万 | -2.74% | 8.78 | 1.27 |
| 10/12 | 1,600 | 1,707 | 1,584 | 1,698 | +6.73% | 323,000 | 472億8116万 | +0.77% | 9.13 | 1.32 |
| 10/11 | 1,612 | 1,619 | 1,586 | 1,591 | -0.93% | 120,200 | 443億172万 | -5.75% | 8.56 | 1.24 |
| 10/10 | 1,621 | 1,630 | 1,604 | 1,606 | +0.31% | 106,200 | 447億1940万 | -5.19% | 8.64 | 1.25 |
| 10/06 | 1,611 | 1,624 | 1,598 | 1,601 | -0.5% | 124,500 | 445億8017万 | -5.71% | 8.61 | 1.25 |
| 10/05 | 1,610 | 1,620 | 1,580 | 1,609 | +1.64% | 168,300 | 448億293万 | -5.52% | 8.65 | 1.25 |
| 10/04 | 1,601 | 1,612 | 1,581 | 1,583 | -3.53% | 174,400 | 440億7896万 | -7.32% | 8.51 | 1.23 |
| 10/03 | 1,680 | 1,681 | 1,639 | 1,641 | -2.32% | 116,200 | 456億9398万 | -4.09% | 8.83 | 1.28 |
| 10/02 | 1,709 | 1,744 | 1,678 | 1,680 | -1.29% | 126,500 | 467億7994万 | -1.87% | 9.04 | 1.31 |
| 09/29 | 1,715 | 1,738 | 1,692 | 1,702 | -0.06% | 118,700 | 473億9254万 | -0.41% | 9.15 | 1.36 |
| 09/28 | 1,645 | 1,721 | 1,642 | 1,703 | +2.34% | 202,200 | 474億2038万 | -0.18% | 9.16 | 1.36 |
| 09/27 | 1,650 | 1,675 | 1,644 | 1,664 | -0.78% | 202,000 | 463億3442万 | -2.23% | 8.95 | 1.33 |
| 09/26 | 1,694 | 1,694 | 1,654 | 1,677 | -1.24% | 117,100 | 466億9641万 | -1.29% | 9.02 | 1.34 |
| 09/25 | 1,713 | 1,714 | 1,683 | 1,698 | -0.88% | 115,900 | 472億8116万 | +0.24% | 9.13 | 1.36 |
| 09/22 | 1,678 | 1,730 | 1,674 | 1,713 | +0.88% | 206,500 | 476億9884万 | +1.42% | 9.21 | 1.37 |
| 09/21 | 1,728 | 1,736 | 1,697 | 1,698 | -1.96% | 95,000 | 472億8116万 | +0.83% | 9.13 | 1.36 |
| 09/20 | 1,740 | 1,755 | 1,719 | 1,732 | -0.63% | 112,000 | 482億2790万 | +3.16% | 9.32 | 1.38 |
| 09/19 | 1,711 | 1,743 | 1,703 | 1,743 | +2.17% | 138,500 | 485億3419万 | +4.12% | 9.37 | 1.39 |
| 09/15 | 1,723 | 1,723 | 1,693 | 1,706 | -0.64% | 178,700 | 475億392万 | +2.28% | 9.18 | 1.36 |
| 09/14 | 1,676 | 1,725 | 1,676 | 1,717 | +2.45% | 134,600 | 478億1022万 | +3.25% | 9.23 | 1.37 |
| 09/13 | 1,712 | 1,713 | 1,672 | 1,676 | -2.84% | 156,600 | 466億6856万 | +1.09% | 9.01 | 1.34 |
| 09/12 | 1,693 | 1,729 | 1,693 | 1,725 | +1.89% | 133,900 | 480億3298万 | +4.17% | 9.28 | 1.38 |
| 09/11 | 1,721 | 1,729 | 1,691 | 1,693 | -2.42% | 131,800 | 471億4193万 | +2.42% | 9.11 | 1.35 |
| 09/08 | 1,738 | 1,742 | 1,718 | 1,735 | -0.86% | 168,200 | 483億1143万 | +4.64% | 9.33 | 1.39 |
| 09/07 | 1,768 | 1,777 | 1,748 | 1,750 | -1.8% | 180,300 | 487億2911万 | +5.29% | 9.41 | 1.4 |
| 09/06 | 1,783 | 1,794 | 1,768 | 1,782 | -0.06% | 156,200 | 496億2016万 | +6.83% | 9.58 | 1.42 |
| 09/05 | 1,732 | 1,783 | 1,730 | 1,783 | +3% | 191,100 | 496億4800万 | +6.58% | 9.59 | 1.42 |
| 09/04 | 1,720 | 1,733 | 1,713 | 1,731 | +1.11% | 121,700 | 482億5万 | +3.22% | 9.31 | 1.38 |
| 09/01 | 1,727 | 1,728 | 1,705 | 1,712 | -0.93% | 169,400 | 476億7099万 | +1.72% | 9.21 | 1.37 |
| 08/31 | 1,719 | 1,742 | 1,714 | 1,728 | +0.23% | 161,000 | 481億1651万 | +2.19% | 9.29 | 1.38 |
| 08/30 | 1,702 | 1,732 | 1,700 | 1,724 | +3.11% | 244,300 | 480億513万 | +1.71% | 9.27 | 1.38 |
| 08/29 | 1,664 | 1,682 | 1,654 | 1,672 | +0.3% | 158,700 | 465億5718万 | -1.65% | 8.99 | 1.34 |
| 08/28 | 1,628 | 1,690 | 1,600 | 1,667 | +4.32% | 246,300 | 464億1796万 | -2.29% | 8.97 | 1.33 |
| 08/25 | 1,602 | 1,619 | 1,592 | 1,598 | -1.48% | 150,500 | 444億9664万 | -6.5% | 8.59 | 1.28 |
| 08/24 | 1,631 | 1,644 | 1,622 | 1,622 | +0.68% | 160,500 | 451億6492万 | -5.59% | 8.72 | 1.3 |
| 08/23 | 1,564 | 1,611 | 1,561 | 1,611 | +2.48% | 142,800 | 448億5863万 | -6.77% | 8.66 | 1.29 |
| 08/22 | 1,574 | 1,575 | 1,557 | 1,572 | +0.9% | 178,400 | 437億7266万 | -9.5% | 8.45 | 1.26 |
| 08/21 | 1,577 | 1,580 | 1,548 | 1,558 | -1.39% | 224,100 | 433億8283万 | -10.77% | 8.38 | 1.24 |
| 08/18 | 1,561 | 1,592 | 1,553 | 1,580 | -0.19% | 163,400 | 439億9542万 | -10.02% | 8.5 | 1.26 |
| 08/17 | 1,560 | 1,592 | 1,546 | 1,583 | 0% | 187,300 | 440億7896万 | -10.21% | 8.51 | 1.26 |
| 08/16 | 1,575 | 1,627 | 1,575 | 1,583 | -0.31% | 200,900 | 440億7896万 | -10.67% | 8.51 | 1.26 |
| 08/15 | 1,625 | 1,625 | 1,582 | 1,588 | -0.56% | 166,200 | 442億1819万 | -10.79% | 8.54 | 1.27 |
| 08/14 | 1,595 | 1,639 | 1,592 | 1,597 | +0.13% | 216,600 | 444億6879万 | -10.68% | 8.59 | 1.28 |
| 08/10 | 1,574 | 1,595 | 1,550 | 1,595 | +0.5% | 202,100 | 444億1310万 | -11.24% | 8.58 | 1.27 |
| 08/09 | 1,612 | 1,615 | 1,573 | 1,587 | -3% | 351,200 | 441億9034万 | -12.22% | 8.54 | 1.27 |
| 08/08 | 1,665 | 1,714 | 1,619 | 1,636 | -0.85% | 783,600 | 455億5476万 | -10.01% | 8.8 | 1.31 |
| 08/07 | 1,688 | 1,705 | 1,604 | 1,650 | -9.09% | 736,000 | 459億4459万 | -9.69% | 8.87 | 1.32 |
| 08/04 | 1,815 | 1,825 | 1,778 | 1,815 | -0.66% | 238,000 | 505億3905万 | -0.93% | 9.76 | 1.45 |
| 08/03 | 1,855 | 1,863 | 1,819 | 1,827 | -3.38% | 267,100 | 508億7319万 | -0.05% | 9.83 | 1.46 |
| 08/02 | 1,900 | 1,920 | 1,887 | 1,891 | -1.72% | 193,000 | 526億5528万 | +3.79% | 10.17 | 1.51 |
| 08/01 | 1,910 | 1,934 | 1,880 | 1,924 | +2.39% | 235,000 | 535億7418万 | +6.24% | 10.35 | 1.54 |
| 07/31 | 1,906 | 1,912 | 1,863 | 1,879 | 0% | 239,400 | 523億2114万 | +4.39% | 10.11 | 1.5 |
| 07/28 | 1,886 | 1,914 | 1,838 | 1,879 | -1.31% | 318,700 | 523億2114万 | +4.85% | 10.11 | 1.5 |
| 07/27 | 1,850 | 1,912 | 1,849 | 1,904 | +3.25% | 285,900 | 530億1727万 | +6.67% | 10.24 | 1.52 |
| 07/26 | 1,868 | 1,910 | 1,840 | 1,844 | +0.33% | 398,100 | 513億4656万 | +3.71% | 9.92 | 1.47 |
| 07/25 | 1,935 | 1,943 | 1,824 | 1,838 | +1.27% | 892,000 | 511億7949万 | +3.72% | 9.89 | 1.47 |
| 07/24 | 1,785 | 1,824 | 1,772 | 1,815 | +3.71% | 155,100 | 505億3905万 | +2.72% | 9.76 | 1.45 |
| 07/21 | 1,790 | 1,790 | 1,741 | 1,750 | -3.37% | 213,600 | 487億2911万 | -0.79% | 9.41 | 1.4 |
| 07/20 | 1,865 | 1,871 | 1,811 | 1,811 | -3.41% | 156,100 | 504億2767万 | +2.72% | 9.74 | 1.45 |
| 07/19 | 1,855 | 1,876 | 1,841 | 1,875 | +1.79% | 133,500 | 522億976万 | +6.53% | 10.08 | 1.5 |
| 07/18 | 1,824 | 1,853 | 1,822 | 1,842 | +1.94% | 127,200 | 512億9087万 | +5.02% | 9.91 | 1.47 |
| 07/14 | 1,830 | 1,840 | 1,789 | 1,807 | +0.61% | 129,500 | 503億1629万 | +3.38% | 9.72 | 1.44 |
| 07/13 | 1,771 | 1,821 | 1,758 | 1,796 | +2.1% | 183,000 | 500億999万 | +3.1% | 9.66 | 1.43 |
| 07/12 | 1,818 | 1,834 | 1,759 | 1,759 | -2.44% | 190,700 | 489億7972万 | +1.44% | 9.46 | 1.4 |
| 07/11 | 1,798 | 1,815 | 1,790 | 1,803 | +1.41% | 130,300 | 502億491万 | +4.22% | 9.7 | 1.44 |
| 07/10 | 1,808 | 1,808 | 1,776 | 1,778 | -1.66% | 112,700 | 495億877万 | +3.13% | 9.56 | 1.42 |
