PBR
2023/08/01～2023/12/25
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 |
| 12/25 | 2,999 | 3,015 | 2,943 | 2,947 | -1.67% | 27,400 | 950億7080万 | -1.9% | 13.47 | 1.93 |
| 12/22 | 3,000 | 3,005 | 2,978 | 2,997 | -0.27% | 22,700 | 966億8381万 | -0.4% | 13.7 | 1.97 |
| 12/21 | 3,020 | 3,030 | 2,998 | 3,005 | -0.83% | 23,600 | 969億4190万 | -0.17% | 13.74 | 1.97 |
| 12/20 | 3,000 | 3,040 | 3,000 | 3,030 | -0.16% | 32,700 | 977億4840万 | +0.7% | 13.85 | 1.99 |
| 12/19 | 2,996 | 3,040 | 2,993 | 3,035 | +1.68% | 38,900 | 979億970万 | +1% | 13.88 | 1.99 |
| 12/18 | 2,960 | 2,990 | 2,933 | 2,985 | 0% | 24,800 | 962億9669万 | -0.53% | 13.65 | 1.96 |
| 12/15 | 3,040 | 3,040 | 2,961 | 2,985 | -1.49% | 51,800 | 962億9669万 | -0.57% | 13.65 | 1.96 |
| 12/14 | 3,070 | 3,090 | 3,000 | 3,030 | -1.3% | 37,500 | 977億4840万 | +0.97% | 13.85 | 1.99 |
| 12/13 | 3,070 | 3,090 | 3,040 | 3,070 | 0% | 42,100 | 990億3881万 | +2.37% | 14.04 | 2.02 |
| 12/12 | 3,065 | 3,085 | 3,060 | 3,070 | +0.82% | 39,500 | 990億3881万 | +2.57% | 14.04 | 2.02 |
| 12/11 | 3,030 | 3,050 | 3,020 | 3,045 | +0.83% | 25,200 | 982億3230万 | +1.91% | 13.92 | 2 |
| 12/08 | 3,050 | 3,070 | 3,010 | 3,020 | 0% | 58,600 | 974億2580万 | +1.17% | 13.81 | 1.98 |
| 12/07 | 2,993 | 3,035 | 2,993 | 3,020 | +0.77% | 47,500 | 974億2580万 | +1.27% | 13.81 | 1.98 |
| 12/06 | 2,924 | 2,999 | 2,909 | 2,997 | +2.88% | 94,200 | 966億8381万 | +0.64% | 13.7 | 1.97 |
| 12/05 | 2,918 | 2,960 | 2,912 | 2,913 | -0.72% | 68,900 | 939億7396万 | -2.02% | 13.32 | 1.91 |
| 12/04 | 2,891 | 2,944 | 2,885 | 2,934 | +0.34% | 48,900 | 946億5142万 | -1.28% | 13.41 | 1.93 |
| 12/01 | 2,928 | 2,945 | 2,907 | 2,924 | -1.18% | 70,600 | 943億2882万 | -1.48% | 13.37 | 1.92 |
| 11/30 | 2,942 | 2,989 | 2,941 | 2,959 | +0.34% | 70,300 | 954億5793万 | -0.2% | 13.53 | 1.94 |
| 11/29 | 2,931 | 2,959 | 2,931 | 2,949 | -0.03% | 39,400 | 951億3532万 | -0.44% | 13.48 | 1.94 |
| 11/28 | 2,983 | 2,989 | 2,942 | 2,950 | -1.6% | 51,600 | 951億6759万 | -0.27% | 13.49 | 1.94 |
| 11/27 | 3,030 | 3,030 | 2,992 | 2,998 | -0.56% | 22,500 | 967億1607万 | +1.42% | 13.71 | 1.97 |
| 11/24 | 3,065 | 3,065 | 2,991 | 3,015 | -0.66% | 76,900 | 972億6450万 | +2.13% | 13.78 | 1.98 |
| 11/22 | 3,055 | 3,075 | 3,035 | 3,035 | -1.62% | 21,000 | 979億970万 | +2.95% | 13.88 | 1.99 |
| 11/21 | 3,080 | 3,100 | 3,050 | 3,085 | -0.16% | 28,700 | 995億2271万 | +4.83% | 14.11 | 2.03 |
| 11/20 | 3,100 | 3,120 | 3,055 | 3,090 | 0% | 46,900 | 996億8401万 | +5.21% | 14.13 | 2.03 |
| 11/17 | 3,005 | 3,115 | 3,000 | 3,090 | +2.66% | 85,300 | 996億8401万 | +5.42% | 14.13 | 2.03 |
| 11/16 | 3,010 | 3,065 | 2,989 | 3,010 | +1.01% | 109,800 | 971億320万 | +2.84% | 13.76 | 1.98 |
| 11/15 | 2,974 | 3,085 | 2,974 | 2,980 | +1.88% | 176,900 | 961億3539万 | +1.92% | 13.62 | 1.96 |
| 11/14 | 2,942 | 2,954 | 2,906 | 2,925 | -0.71% | 46,900 | 943億6108万 | 0% | 13.37 | 1.92 |
| 11/13 | 3,015 | 3,015 | 2,929 | 2,946 | -1.8% | 20,300 | 950億3854万 | +0.68% | 13.47 | 1.93 |
| 11/10 | 2,960 | 3,010 | 2,955 | 3,000 | +1.35% | 53,300 | 967億8060万 | +2.49% | 13.72 | 1.97 |
| 11/09 | 2,969 | 2,969 | 2,907 | 2,960 | -0.67% | 37,500 | 954億9019万 | +1.27% | 13.53 | 1.94 |
| 11/08 | 2,950 | 2,982 | 2,939 | 2,980 | +1.36% | 60,100 | 961億3539万 | +2.02% | 13.62 | 1.96 |
| 11/07 | 2,970 | 2,979 | 2,940 | 2,940 | -0.14% | 24,000 | 948億4498万 | +0.72% | 13.44 | 1.93 |
| 11/06 | 2,986 | 2,986 | 2,944 | 2,944 | -0.2% | 38,900 | 949億7402万 | +0.79% | 13.46 | 1.93 |
| 11/02 | 2,955 | 2,967 | 2,924 | 2,950 | +0.03% | 33,200 | 951億6759万 | +0.92% | 13.49 | 1.94 |
| 11/01 | 2,953 | 2,961 | 2,932 | 2,949 | +0.89% | 35,000 | 951億3532万 | +0.75% | 13.48 | 1.94 |
| 10/31 | 2,890 | 2,923 | 2,857 | 2,923 | +1.92% | 55,600 | 942億9656万 | -0.2% | 13.36 | 1.92 |
| 10/30 | 2,871 | 2,883 | 2,841 | 2,868 | -0.83% | 49,200 | 925億2225万 | -2.22% | 13.11 | 1.88 |
| 10/27 | 2,854 | 2,892 | 2,853 | 2,892 | +2.01% | 47,700 | 932億9649万 | -1.57% | 13.22 | 1.9 |
| 10/26 | 2,830 | 2,864 | 2,816 | 2,835 | -0.7% | 66,100 | 914億5766万 | -3.64% | 12.96 | 1.86 |
| 10/25 | 2,891 | 2,904 | 2,849 | 2,855 | -0.87% | 49,300 | 921億287万 | -3.22% | 13.05 | 1.87 |
| 10/24 | 2,853 | 2,887 | 2,830 | 2,880 | +0.73% | 53,200 | 929億937万 | -2.64% | 13.17 | 1.89 |
| 10/23 | 2,878 | 2,881 | 2,850 | 2,859 | -1.11% | 60,900 | 922億3191万 | -3.64% | 13.07 | 1.88 |
| 10/20 | 2,872 | 2,897 | 2,870 | 2,891 | +0.07% | 22,500 | 932億6423万 | -2.92% | 13.22 | 1.9 |
| 10/19 | 2,880 | 2,904 | 2,865 | 2,889 | -0.93% | 50,700 | 931億9971万 | -3.31% | 13.21 | 1.9 |
| 10/18 | 2,919 | 2,922 | 2,891 | 2,916 | -0.14% | 34,900 | 940億7074万 | -2.67% | 13.33 | 1.91 |
| 10/17 | 2,933 | 2,940 | 2,910 | 2,920 | -0.38% | 22,600 | 941億9978万 | -2.76% | 13.35 | 1.92 |
| 10/16 | 2,920 | 2,934 | 2,901 | 2,931 | -0.34% | 36,600 | 945億5464万 | -2.56% | 13.4 | 1.92 |
| 10/13 | 2,971 | 2,971 | 2,930 | 2,941 | -1.34% | 26,000 | 948億7724万 | -2.45% | 13.45 | 1.93 |
| 10/12 | 2,950 | 2,982 | 2,923 | 2,981 | +0.81% | 32,400 | 961億6765万 | -1.36% | 13.63 | 1.96 |
| 10/11 | 2,982 | 2,992 | 2,955 | 2,957 | -0.84% | 26,900 | 953億9341万 | -2.28% | 13.52 | 1.94 |
| 10/10 | 2,970 | 2,998 | 2,970 | 2,982 | +0.61% | 26,600 | 961億9991万 | -1.55% | 13.63 | 1.96 |
| 10/06 | 2,989 | 2,991 | 2,960 | 2,964 | -0.5% | 25,000 | 956億1923万 | -2.24% | 13.55 | 1.95 |
| 10/05 | 2,900 | 2,990 | 2,900 | 2,979 | +2.72% | 62,000 | 961億313万 | -1.97% | 13.62 | 1.96 |
| 10/04 | 2,880 | 2,939 | 2,865 | 2,900 | -0.14% | 91,700 | 935億5458万 | -4.7% | 13.26 | 1.9 |
| 10/03 | 2,920 | 2,935 | 2,901 | 2,904 | -0.58% | 96,200 | 936億8362万 | -4.85% | 13.28 | 1.91 |
| 10/02 | 2,990 | 2,990 | 2,921 | 2,921 | -2.31% | 105,100 | 942億3204万 | -4.54% | 13.36 | 1.92 |
| 09/29 | 3,015 | 3,030 | 2,987 | 2,990 | -0.66% | 73,700 | 964億5799万 | -2.51% | 13.67 | 2.02 |
| 09/28 | 3,030 | 3,030 | 2,992 | 3,010 | -0.66% | 45,000 | 971億320万 | -2.02% | 13.76 | 2.03 |
| 09/27 | 2,993 | 3,030 | 2,980 | 3,030 | +1.17% | 49,300 | 977億4840万 | -1.56% | 13.85 | 2.05 |
| 09/26 | 3,020 | 3,035 | 2,995 | 2,995 | -0.99% | 29,500 | 966億1929万 | -2.79% | 13.69 | 2.02 |
| 09/25 | 3,015 | 3,050 | 3,010 | 3,025 | +1.1% | 28,000 | 975億8710万 | -1.94% | 13.83 | 2.04 |
| 09/22 | 2,988 | 3,005 | 2,960 | 2,992 | -0.43% | 60,100 | 965億2251万 | -3.05% | 13.68 | 2.02 |
| 09/21 | 3,035 | 3,040 | 2,998 | 3,005 | -0.66% | 61,800 | 969億4190万 | -2.78% | 13.74 | 2.03 |
| 09/20 | 3,065 | 3,070 | 3,025 | 3,025 | -1.31% | 52,800 | 975億8710万 | -2.29% | 13.83 | 2.04 |
| 09/19 | 3,090 | 3,090 | 3,040 | 3,065 | -1.29% | 35,000 | 988億7751万 | -1.16% | 14.01 | 2.07 |
| 09/15 | 3,150 | 3,150 | 3,090 | 3,105 | -0.96% | 55,000 | 1001億6792万 | +0.03% | 14.2 | 2.1 |
| 09/14 | 3,135 | 3,140 | 3,110 | 3,135 | 0% | 32,500 | 1011億3572万 | +1.06% | 14.33 | 2.12 |
| 09/13 | 3,110 | 3,145 | 3,095 | 3,135 | +1.13% | 48,400 | 1011億3572万 | +1.19% | 14.33 | 2.12 |
| 09/12 | 3,075 | 3,100 | 3,070 | 3,100 | +0.81% | 26,800 | 1000億662万 | +0.19% | 14.17 | 2.09 |
| 09/11 | 3,085 | 3,085 | 3,055 | 3,075 | +0.99% | 34,500 | 992億11万 | -0.55% | 14.06 | 2.08 |
| 09/08 | 3,095 | 3,100 | 3,035 | 3,045 | -2.4% | 51,600 | 982億3230万 | -1.46% | 13.92 | 2.06 |
| 09/07 | 3,130 | 3,135 | 3,100 | 3,120 | +0.16% | 41,000 | 1006億5182万 | +0.97% | 14.27 | 2.11 |
| 09/06 | 3,095 | 3,130 | 3,085 | 3,115 | +1.63% | 89,000 | 1004億9052万 | +0.84% | 14.24 | 2.1 |
| 09/05 | 3,045 | 3,065 | 3,020 | 3,065 | +0.99% | 35,700 | 988億7751万 | -0.74% | 14.01 | 2.07 |
| 09/04 | 3,080 | 3,085 | 3,020 | 3,035 | -1.14% | 57,900 | 979億970万 | -1.81% | 13.88 | 2.05 |
| 09/01 | 3,110 | 3,115 | 3,060 | 3,070 | -1.92% | 48,500 | 990億3881万 | -0.81% | 14.04 | 2.07 |
| 08/31 | 3,120 | 3,135 | 3,105 | 3,130 | +1.13% | 46,600 | 1009億7442万 | +1.1% | 14.31 | 2.11 |
| 08/30 | 3,105 | 3,110 | 3,065 | 3,095 | -0.64% | 31,900 | 998億4531万 | 0% | 14.15 | 2.09 |
| 08/29 | 3,110 | 3,125 | 3,100 | 3,115 | +0.65% | 16,400 | 1004億9052万 | +0.65% | 14.24 | 2.1 |
| 08/28 | 3,095 | 3,110 | 3,070 | 3,095 | 0% | 21,200 | 998億4531万 | 0% | 14.15 | 2.09 |
| 08/25 | 3,070 | 3,105 | 3,070 | 3,095 | -0.64% | 22,100 | 998億4531万 | +0.03% | 14.15 | 2.09 |
| 08/24 | 3,170 | 3,170 | 3,090 | 3,115 | -1.58% | 38,500 | 1004億9052万 | +0.65% | 14.24 | 2.1 |
| 08/23 | 3,095 | 3,175 | 3,095 | 3,165 | +1.77% | 29,600 | 1021億353万 | +2.29% | 14.47 | 2.14 |
| 08/22 | 3,080 | 3,115 | 3,075 | 3,110 | +0.81% | 21,800 | 1003億2922万 | +0.65% | 14.22 | 2.1 |
| 08/21 | 3,090 | 3,110 | 3,075 | 3,085 | +0.49% | 27,700 | 995億2271万 | -0.13% | 14.11 | 2.08 |
| 08/18 | 3,090 | 3,100 | 3,050 | 3,070 | -1.29% | 32,400 | 990億3881万 | -0.55% | 14.04 | 2.07 |
| 08/17 | 3,130 | 3,130 | 3,075 | 3,110 | -0.8% | 51,400 | 1003億2922万 | +0.81% | 14.22 | 2.1 |
| 08/16 | 3,115 | 3,145 | 3,075 | 3,135 | -0.48% | 35,000 | 1011億3572万 | +1.72% | 14.33 | 2.12 |
| 08/15 | 3,150 | 3,170 | 3,080 | 3,150 | +0.8% | 61,200 | 1016億1963万 | +2.34% | 14.4 | 2.13 |
| 08/14 | 3,120 | 3,180 | 3,090 | 3,125 | +2.46% | 87,100 | 1008億1312万 | +1.73% | 14.29 | 2.11 |
| 08/10 | 3,045 | 3,060 | 3,000 | 3,050 | +0.16% | 33,400 | 983億9361万 | -0.65% | 13.95 | 2.06 |
| 08/09 | 3,025 | 3,045 | 3,010 | 3,045 | +0.16% | 24,000 | 982億3230万 | -0.81% | 13.92 | 2.06 |
| 08/08 | 3,030 | 3,050 | 3,025 | 3,040 | -0.16% | 23,000 | 980億7100万 | -1.01% | 13.9 | 2.05 |
| 08/07 | 3,010 | 3,050 | 2,995 | 3,045 | +0.66% | 25,000 | 982億3230万 | -1.01% | 13.92 | 2.06 |
| 08/04 | 3,005 | 3,030 | 3,005 | 3,025 | -0.33% | 24,900 | 975億8710万 | -1.85% | 13.83 | 2.04 |
| 08/03 | 3,060 | 3,060 | 3,025 | 3,035 | -1.94% | 38,000 | 979億970万 | -1.75% | 13.88 | 2.05 |
| 08/02 | 3,105 | 3,105 | 3,075 | 3,095 | -0.32% | 23,300 | 998億4531万 | +0.03% | 14.15 | 2.09 |
| 08/01 | 3,140 | 3,145 | 3,085 | 3,105 | -1.11% | 41,900 | 1001億6792万 | +0.39% | 14.2 | 2.1 |
