PBR
2023/07/31～2023/12/22
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 |
| 12/22 | 4,625 | 4,700 | 4,625 | 4,700 | +2.4% | 24,200 | 1038億7000万 | +4.12% | 7.96 | 1 |
| 12/21 | 4,600 | 4,610 | 4,570 | 4,590 | -0.22% | 15,400 | 1014億3900万 | +2.05% | 7.77 | 0.98 |
| 12/20 | 4,620 | 4,635 | 4,580 | 4,600 | 0% | 19,100 | 1016億6000万 | +2.47% | 7.79 | 0.98 |
| 12/19 | 4,610 | 4,610 | 4,545 | 4,600 | -0.22% | 23,100 | 1016億6000万 | +2.77% | 7.79 | 0.98 |
| 12/18 | 4,715 | 4,715 | 4,565 | 4,610 | -2.95% | 44,400 | 1018億8100万 | +3.39% | 7.81 | 0.98 |
| 12/15 | 4,725 | 4,800 | 4,725 | 4,750 | +1.06% | 62,600 | 1049億7500万 | +6.96% | 8.04 | 1.01 |
| 12/14 | 4,675 | 4,720 | 4,650 | 4,700 | +0.53% | 35,100 | 1038億7000万 | +6.43% | 7.96 | 1 |
| 12/13 | 4,670 | 4,700 | 4,650 | 4,675 | +0.65% | 30,400 | 1033億1750万 | +6.47% | 7.92 | 1 |
| 12/12 | 4,645 | 4,670 | 4,620 | 4,645 | +0.11% | 40,200 | 1026億5450万 | +6.29% | 7.87 | 0.99 |
| 12/11 | 4,660 | 4,660 | 4,540 | 4,640 | +4.27% | 102,900 | 1025億4400万 | +6.67% | 7.86 | 0.99 |
| 12/08 | 4,525 | 4,525 | 4,430 | 4,450 | -1.33% | 42,300 | 983億4500万 | +2.8% | 7.54 | 0.95 |
| 12/07 | 4,495 | 4,530 | 4,485 | 4,510 | -0.33% | 29,100 | 996億7100万 | +4.49% | 7.64 | 0.96 |
| 12/06 | 4,460 | 4,535 | 4,435 | 4,525 | +2.49% | 36,700 | 1000億250万 | +5.23% | 7.66 | 0.96 |
| 12/05 | 4,415 | 4,455 | 4,405 | 4,415 | -0.79% | 42,200 | 975億7150万 | +3.15% | 7.48 | 0.94 |
| 12/04 | 4,435 | 4,455 | 4,400 | 4,450 | +0.34% | 33,300 | 983億4500万 | +4.29% | 7.54 | 0.95 |
| 12/01 | 4,450 | 4,500 | 4,425 | 4,435 | +0.11% | 35,300 | 980億1350万 | +4.38% | 7.51 | 0.94 |
| 11/30 | 4,430 | 4,430 | 4,360 | 4,430 | 0% | 49,800 | 979億300万 | +4.7% | 7.5 | 0.94 |
| 11/29 | 4,435 | 4,460 | 4,415 | 4,430 | -0.11% | 24,800 | 979億300万 | +5.13% | 7.5 | 0.94 |
| 11/28 | 4,420 | 4,455 | 4,415 | 4,435 | +0.68% | 27,600 | 980億1350万 | +5.72% | 7.51 | 0.94 |
| 11/27 | 4,410 | 4,425 | 4,380 | 4,405 | +0.34% | 33,500 | 973億5050万 | +5.36% | 7.46 | 0.94 |
| 11/24 | 4,430 | 4,430 | 4,365 | 4,390 | -0.68% | 21,000 | 970億1900万 | +5.35% | 7.44 | 0.93 |
| 11/22 | 4,340 | 4,430 | 4,340 | 4,420 | +1.96% | 46,800 | 976億8200万 | +6.4% | 7.49 | 0.94 |
| 11/21 | 4,320 | 4,350 | 4,290 | 4,335 | +0.46% | 37,800 | 958億350万 | +4.76% | 7.34 | 0.92 |
| 11/20 | 4,385 | 4,415 | 4,305 | 4,315 | -1.6% | 36,100 | 953億6150万 | +4.56% | 7.31 | 0.92 |
| 11/17 | 4,300 | 4,385 | 4,300 | 4,385 | +1.74% | 34,200 | 969億850万 | +6.54% | 7.43 | 0.93 |
| 11/16 | 4,320 | 4,350 | 4,275 | 4,310 | -1.15% | 45,700 | 952億5100万 | +4.99% | 7.3 | 0.92 |
| 11/15 | 4,270 | 4,380 | 4,270 | 4,360 | +1.87% | 65,100 | 963億5600万 | +6.42% | 7.38 | 0.93 |
| 11/14 | 4,250 | 4,345 | 4,250 | 4,280 | +2.39% | 56,400 | 945億8800万 | +4.67% | 7.25 | 0.91 |
| 11/13 | 4,190 | 4,225 | 4,150 | 4,180 | +0.36% | 32,100 | 923億7800万 | +2.45% | 7.08 | 0.89 |
| 11/10 | 4,130 | 4,180 | 4,115 | 4,165 | +1.22% | 30,600 | 920億4650万 | +2.26% | 7.05 | 0.89 |
| 11/09 | 4,075 | 4,125 | 4,060 | 4,115 | +1.11% | 26,000 | 909億4150万 | +1.18% | 6.97 | 0.88 |
| 11/08 | 4,150 | 4,150 | 4,025 | 4,070 | -1.93% | 48,500 | 899億4700万 | +0.02% | 6.89 | 0.87 |
| 11/07 | 4,135 | 4,200 | 4,115 | 4,150 | +0.24% | 73,700 | 917億1500万 | +1.92% | 7.03 | 0.88 |
| 11/06 | 4,150 | 4,180 | 4,135 | 4,140 | +0.61% | 39,200 | 914億9400万 | +1.67% | 7.01 | 0.88 |
| 11/02 | 4,155 | 4,175 | 4,080 | 4,115 | -0.24% | 39,400 | 909億4150万 | +1.01% | 6.97 | 0.88 |
| 11/01 | 4,135 | 4,160 | 4,105 | 4,125 | +0.36% | 35,500 | 911億6250万 | +1.05% | 6.99 | 0.88 |
| 10/31 | 4,040 | 4,115 | 4,035 | 4,110 | +1.86% | 74,500 | 908億3100万 | +0.49% | 6.96 | 0.87 |
| 10/30 | 4,080 | 4,090 | 4,005 | 4,035 | -1.22% | 205,300 | 891億7350万 | -1.51% | 6.83 | 0.86 |
| 10/27 | 4,025 | 4,090 | 4,010 | 4,085 | +2.25% | 56,100 | 902億7850万 | -0.54% | 6.92 | 0.87 |
| 10/26 | 4,015 | 4,040 | 3,950 | 3,995 | -0.25% | 43,000 | 882億8950万 | -2.92% | 6.77 | 0.85 |
| 10/25 | 4,035 | 4,050 | 3,995 | 4,005 | +0.13% | 47,400 | 885億1050万 | -2.96% | 6.78 | 0.85 |
| 10/24 | 3,965 | 4,010 | 3,890 | 4,000 | +1.01% | 55,200 | 884億 | -3.38% | 6.77 | 0.85 |
| 10/23 | 4,045 | 4,070 | 3,960 | 3,960 | -2.94% | 62,600 | 875億1600万 | -4.6% | 6.71 | 0.84 |
| 10/20 | 4,060 | 4,095 | 4,045 | 4,080 | +0.62% | 24,200 | 901億6800万 | -2.02% | 6.91 | 0.87 |
| 10/19 | 4,030 | 4,075 | 4,010 | 4,055 | +0.12% | 34,000 | 896億1550万 | -2.76% | 6.87 | 0.86 |
| 10/18 | 4,055 | 4,075 | 4,015 | 4,050 | +0.37% | 27,900 | 895億500万 | -3.06% | 6.86 | 0.86 |
| 10/17 | 4,070 | 4,100 | 4,010 | 4,035 | -0.37% | 31,800 | 891億7350万 | -3.65% | 6.83 | 0.86 |
| 10/16 | 4,055 | 4,095 | 4,020 | 4,050 | 0% | 34,800 | 895億500万 | -3.53% | 6.86 | 0.86 |
| 10/13 | 4,075 | 4,095 | 4,025 | 4,050 | -1.34% | 32,000 | 895億500万 | -3.8% | 6.86 | 0.86 |
| 10/12 | 4,100 | 4,115 | 4,070 | 4,105 | 0% | 39,700 | 907億2050万 | -2.77% | 6.95 | 0.87 |
| 10/11 | 4,155 | 4,155 | 4,105 | 4,105 | -1.2% | 32,800 | 907億2050万 | -3% | 6.95 | 0.87 |
| 10/10 | 4,130 | 4,165 | 4,115 | 4,155 | +2.34% | 46,000 | 918億2550万 | -2.05% | 7.04 | 0.88 |
| 10/06 | 4,020 | 4,095 | 4,020 | 4,060 | +1% | 34,100 | 897億2600万 | -4.45% | 6.88 | 0.86 |
| 10/05 | 3,985 | 4,025 | 3,975 | 4,020 | +0.63% | 42,700 | 888億4200万 | -5.59% | 6.81 | 0.86 |
| 10/04 | 4,115 | 4,115 | 3,980 | 3,995 | -4.2% | 72,200 | 882億8950万 | -6.35% | 6.77 | 0.85 |
| 10/03 | 4,160 | 4,235 | 4,145 | 4,170 | +0.36% | 63,900 | 921億5700万 | -2.48% | 7.06 | 0.89 |
| 10/02 | 4,175 | 4,215 | 4,135 | 4,155 | +0.48% | 50,900 | 918億2550万 | -2.9% | 7.04 | 0.88 |
| 09/29 | 4,220 | 4,230 | 4,105 | 4,135 | -1.66% | 61,800 | 913億8350万 | -3.37% | 7 | 0.89 |
| 09/28 | 4,210 | 4,260 | 4,185 | 4,205 | -2.55% | 53,200 | 929億3050万 | -1.8% | 7.12 | 0.9 |
| 09/27 | 4,300 | 4,330 | 4,230 | 4,315 | +0.12% | 67,300 | 953億6150万 | +0.79% | 7.31 | 0.93 |
| 09/26 | 4,305 | 4,320 | 4,270 | 4,310 | +0.23% | 53,300 | 952億5100万 | +0.8% | 7.3 | 0.93 |
| 09/25 | 4,305 | 4,335 | 4,290 | 4,300 | +0.47% | 39,700 | 950億3000万 | +0.7% | 7.28 | 0.92 |
| 09/22 | 4,280 | 4,300 | 4,260 | 4,280 | -0.23% | 49,100 | 945億8800万 | +0.35% | 7.25 | 0.92 |
| 09/21 | 4,290 | 4,335 | 4,285 | 4,290 | 0% | 41,500 | 948億900万 | +0.66% | 7.27 | 0.92 |
| 09/20 | 4,310 | 4,335 | 4,275 | 4,290 | -0.69% | 55,100 | 948億900万 | +0.78% | 7.27 | 0.92 |
| 09/19 | 4,295 | 4,320 | 4,275 | 4,320 | +0.58% | 53,400 | 954億7200万 | +1.53% | 7.32 | 0.93 |
| 09/15 | 4,285 | 4,305 | 4,265 | 4,295 | +0.47% | 54,100 | 949億1950万 | +1.01% | 7.27 | 0.92 |
| 09/14 | 4,245 | 4,285 | 4,245 | 4,275 | +0.83% | 34,000 | 944億7750万 | +0.54% | 7.24 | 0.92 |
| 09/13 | 4,250 | 4,255 | 4,215 | 4,240 | -0.24% | 34,100 | 937億400万 | -0.26% | 7.18 | 0.91 |
| 09/12 | 4,285 | 4,305 | 4,245 | 4,250 | -0.82% | 23,700 | 939億2500万 | -0.07% | 7.2 | 0.91 |
| 09/11 | 4,315 | 4,340 | 4,260 | 4,285 | -0.12% | 31,300 | 946億9850万 | +0.71% | 7.26 | 0.92 |
| 09/08 | 4,325 | 4,340 | 4,270 | 4,290 | -1.61% | 53,000 | 948億900万 | +0.73% | 7.27 | 0.92 |
| 09/07 | 4,345 | 4,385 | 4,345 | 4,360 | +0.23% | 40,900 | 963億5600万 | +2.32% | 7.38 | 0.94 |
| 09/06 | 4,350 | 4,360 | 4,330 | 4,350 | 0% | 29,500 | 961億3500万 | +2.02% | 7.37 | 0.93 |
| 09/05 | 4,340 | 4,360 | 4,315 | 4,350 | -0.11% | 32,300 | 961億3500万 | +1.87% | 7.37 | 0.93 |
| 09/04 | 4,315 | 4,365 | 4,315 | 4,355 | +0.69% | 30,400 | 962億4550万 | +1.8% | 7.38 | 0.94 |
| 09/01 | 4,285 | 4,350 | 4,275 | 4,325 | +1.05% | 47,600 | 955億8250万 | +0.91% | 7.33 | 0.93 |
| 08/31 | 4,230 | 4,300 | 4,230 | 4,280 | +1.18% | 70,200 | 945億8800万 | -0.35% | 7.25 | 0.92 |
| 08/30 | 4,250 | 4,265 | 4,225 | 4,230 | -0.59% | 48,200 | 934億8300万 | -1.76% | 7.16 | 0.91 |
| 08/29 | 4,230 | 4,275 | 4,225 | 4,255 | +0.24% | 42,800 | 940億3550万 | -1.5% | 7.21 | 0.91 |
| 08/28 | 4,160 | 4,255 | 4,160 | 4,245 | +2.17% | 49,400 | 938億1450万 | -1.99% | 7.19 | 0.91 |
| 08/25 | 4,200 | 4,205 | 4,155 | 4,155 | -0.95% | 44,600 | 918億2550万 | -4.31% | 7.04 | 0.89 |
| 08/24 | 4,185 | 4,215 | 4,185 | 4,195 | +0.24% | 47,600 | 927億950万 | -3.67% | 7.1 | 0.9 |
| 08/23 | 4,180 | 4,190 | 4,155 | 4,185 | +0.12% | 29,400 | 924億8850万 | -4.19% | 7.09 | 0.9 |
| 08/22 | 4,175 | 4,195 | 4,155 | 4,180 | +0.12% | 34,900 | 923億7800万 | -4.59% | 7.08 | 0.9 |
| 08/21 | 4,160 | 4,200 | 4,160 | 4,175 | +0.24% | 19,800 | 922億6750万 | -4.92% | 7.07 | 0.9 |
| 08/18 | 4,145 | 4,170 | 4,145 | 4,165 | -0.83% | 22,500 | 920億4650万 | -5.36% | 7.05 | 0.89 |
| 08/17 | 4,185 | 4,210 | 4,135 | 4,200 | +0.72% | 31,700 | 928億2000万 | -4.78% | 7.11 | 0.9 |
| 08/16 | 4,185 | 4,205 | 4,165 | 4,170 | -1.53% | 35,100 | 921億5700万 | -5.68% | 7.06 | 0.9 |
| 08/15 | 4,245 | 4,275 | 4,235 | 4,235 | -0.47% | 23,600 | 935億9350万 | -4.49% | 7.17 | 0.91 |
| 08/14 | 4,310 | 4,340 | 4,250 | 4,255 | -0.82% | 37,900 | 940億3550万 | -4.21% | 7.21 | 0.91 |
| 08/10 | 4,260 | 4,305 | 4,225 | 4,290 | +0.7% | 47,300 | 948億900万 | -3.57% | 7.27 | 0.92 |
| 08/09 | 4,280 | 4,280 | 4,245 | 4,260 | -0.81% | 40,800 | 941億4600万 | -4.33% | 7.21 | 0.92 |
| 08/08 | 4,305 | 4,365 | 4,275 | 4,295 | +0.23% | 47,600 | 949億1950万 | -3.68% | 7.27 | 0.92 |
| 08/07 | 4,330 | 4,370 | 4,245 | 4,285 | -2.28% | 45,700 | 946億9850万 | -4.05% | 7.26 | 0.92 |
| 08/04 | 4,340 | 4,385 | 4,330 | 4,385 | +0.8% | 45,800 | 969億850万 | -1.9% | 7.43 | 0.94 |
| 08/03 | 4,425 | 4,425 | 4,335 | 4,350 | -2.03% | 52,100 | 961億3500万 | -2.68% | 7.37 | 0.93 |
| 08/02 | 4,475 | 4,510 | 4,435 | 4,440 | -1.22% | 50,400 | 981億2400万 | -0.72% | 7.52 | 0.95 |
| 08/01 | 4,555 | 4,555 | 4,480 | 4,495 | -1.21% | 37,900 | 993億3950万 | +0.65% | 7.61 | 0.97 |
| 07/31 | 4,610 | 4,645 | 4,535 | 4,550 | -0.22% | 72,000 | 1005億5500万 | +2.02% | 7.71 | 0.98 |
