PBR
2023/07/04～2023/11/28
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 |
| 11/28 | 4,825 | 4,955 | 4,810 | 4,845 | +0.21% | 359,300 | 1211億2500万 | +3.06% | 22.71 | 1.07 |
| 11/27 | 4,770 | 4,840 | 4,740 | 4,835 | +2% | 57,000 | 1208億7500万 | +3.05% | 22.67 | 1.07 |
| 11/24 | 4,645 | 4,770 | 4,620 | 4,740 | +2.82% | 165,800 | 1185億 | +1.24% | 22.22 | 1.05 |
| 11/22 | 4,485 | 4,620 | 4,475 | 4,610 | +2.22% | 190,100 | 1152億5000万 | -1.5% | 21.61 | 1.02 |
| 11/21 | 4,645 | 4,690 | 4,510 | 4,510 | -3.01% | 200,300 | 1127億5000万 | -3.74% | 21.14 | 1 |
| 11/20 | 4,685 | 4,725 | 4,640 | 4,650 | -0.75% | 64,500 | 1162億5000万 | -0.92% | 21.8 | 1.03 |
| 11/17 | 4,610 | 4,705 | 4,610 | 4,685 | +1.63% | 106,500 | 1171億2500万 | -0.19% | 21.96 | 1.04 |
| 11/16 | 4,695 | 4,695 | 4,600 | 4,610 | -1.81% | 73,900 | 1152億5000万 | -1.85% | 21.61 | 1.02 |
| 11/15 | 4,695 | 4,745 | 4,650 | 4,695 | +1.08% | 74,900 | 1173億7500万 | -0.11% | 22.01 | 1.04 |
| 11/14 | 4,640 | 4,685 | 4,620 | 4,645 | +0.32% | 72,600 | 1161億2500万 | -1.19% | 21.77 | 1.03 |
| 11/13 | 4,725 | 4,735 | 4,630 | 4,630 | -0.86% | 59,700 | 1157億5000万 | -1.41% | 21.7 | 1.03 |
| 11/10 | 4,675 | 4,685 | 4,625 | 4,670 | -0.43% | 75,200 | 1167億5000万 | -0.34% | 21.89 | 1.03 |
| 11/09 | 4,590 | 4,725 | 4,590 | 4,690 | +2.29% | 88,000 | 1172億5000万 | +0.47% | 21.99 | 1.04 |
| 11/08 | 4,705 | 4,725 | 4,505 | 4,585 | -2.55% | 188,900 | 1146億2500万 | -1.59% | 21.49 | 1.02 |
| 11/07 | 4,670 | 4,770 | 4,660 | 4,705 | +1.29% | 133,500 | 1176億2500万 | +1.12% | 22.06 | 1.04 |
| 11/06 | 4,780 | 4,780 | 4,645 | 4,645 | -1.38% | 212,600 | 1161億2500万 | +0.04% | 21.77 | 1.03 |
| 11/02 | 4,780 | 4,810 | 4,675 | 4,710 | +0.75% | 180,500 | 1177億5000万 | +1.62% | 22.08 | 1.04 |
| 11/01 | 4,790 | 4,805 | 4,665 | 4,675 | -0.95% | 287,200 | 1168億7500万 | +1.06% | 21.92 | 1.04 |
| 10/31 | 4,840 | 4,840 | 4,710 | 4,720 | -2.18% | 179,600 | 1180億 | +2.25% | 22.13 | 1.05 |
| 10/30 | 4,840 | 4,885 | 4,820 | 4,825 | -1.43% | 889,200 | 1206億2500万 | +4.91% | 22.62 | 1.07 |
| 10/27 | 4,750 | 4,895 | 4,745 | 4,895 | +3.27% | 233,400 | 1223億7500万 | +6.97% | 22.95 | 1.08 |
| 10/26 | 4,745 | 4,810 | 4,690 | 4,740 | -2.57% | 141,400 | 1185億 | +4.22% | 22.22 | 1.05 |
| 10/25 | 4,755 | 4,875 | 4,755 | 4,865 | +2.75% | 169,300 | 1216億2500万 | +7.4% | 22.81 | 1.08 |
| 10/24 | 4,650 | 4,750 | 4,585 | 4,735 | +2.93% | 161,900 | 1183億7500万 | +4.99% | 22.2 | 1.05 |
| 10/23 | 4,595 | 4,635 | 4,590 | 4,600 | -0.43% | 141,500 | 1150億 | +2.29% | 21.56 | 1.02 |
| 10/20 | 4,595 | 4,625 | 4,545 | 4,620 | +0.54% | 134,500 | 1155億 | +2.99% | 21.66 | 1.02 |
| 10/19 | 4,625 | 4,640 | 4,540 | 4,595 | -2.13% | 144,200 | 1148億7500万 | +2.73% | 21.54 | 1.02 |
| 10/18 | 4,700 | 4,725 | 4,575 | 4,695 | -0.84% | 144,800 | 1173億7500万 | +5.13% | 22.01 | 1.04 |
| 10/17 | 4,625 | 4,825 | 4,615 | 4,735 | +0.85% | 472,200 | 1183億7500万 | +6.26% | 22.2 | 1.05 |
| 10/16 | 4,670 | 4,730 | 4,585 | 4,695 | +0.11% | 133,200 | 1173億7500万 | +5.67% | 22.01 | 1.04 |
| 10/13 | 4,720 | 4,780 | 4,655 | 4,690 | -1.26% | 103,000 | 1172億5000万 | +5.85% | 21.99 | 1.04 |
| 10/12 | 4,695 | 4,760 | 4,660 | 4,750 | +1.28% | 84,900 | 1187億5000万 | +7.44% | 22.27 | 1.05 |
| 10/11 | 4,760 | 4,760 | 4,685 | 4,690 | -0.64% | 98,300 | 1172億5000万 | +6.33% | 21.99 | 1.04 |
| 10/10 | 4,530 | 4,720 | 4,530 | 4,720 | +4.19% | 196,800 | 1180億 | +7.25% | 22.13 | 1.05 |
| 10/06 | 4,400 | 4,540 | 4,395 | 4,530 | +3.42% | 107,400 | 1132億5000万 | +3.28% | 21.24 | 1 |
| 10/05 | 4,245 | 4,425 | 4,240 | 4,380 | +4.29% | 145,000 | 1095億 | +0.14% | 20.53 | 0.97 |
| 10/04 | 4,440 | 4,450 | 4,200 | 4,200 | -6.04% | 181,100 | 1050億 | -3.78% | 19.69 | 0.93 |
| 10/03 | 4,445 | 4,520 | 4,415 | 4,470 | +0.56% | 90,300 | 1117億5000万 | +2.5% | 20.95 | 0.99 |
| 10/02 | 4,500 | 4,545 | 4,445 | 4,445 | -0.11% | 100,500 | 1111億2500万 | +2.35% | 20.84 | 0.98 |
| 09/29 | 4,500 | 4,530 | 4,405 | 4,450 | 0% | 104,800 | 1112億5000万 | +2.94% | 20.86 | 0.97 |
| 09/28 | 4,405 | 4,490 | 4,400 | 4,450 | -0.67% | 84,900 | 1112億5000万 | +3.37% | 20.86 | 0.97 |
| 09/27 | 4,380 | 4,480 | 4,325 | 4,480 | +1.47% | 89,600 | 1120億 | +4.5% | 21 | 0.97 |
| 09/26 | 4,315 | 4,420 | 4,285 | 4,415 | +2.32% | 86,300 | 1103億7500万 | +3.54% | 20.7 | 0.96 |
| 09/25 | 4,255 | 4,330 | 4,225 | 4,315 | +2.01% | 43,500 | 1078億7500万 | +1.7% | 20.23 | 0.94 |
| 09/22 | 4,165 | 4,250 | 4,110 | 4,230 | +0.36% | 96,200 | 1057億5000万 | +0.14% | 19.83 | 0.92 |
| 09/21 | 4,285 | 4,330 | 4,195 | 4,215 | -1.75% | 84,400 | 1053億7500万 | +0.12% | 19.76 | 0.92 |
| 09/20 | 4,380 | 4,380 | 4,290 | 4,290 | -1.61% | 93,800 | 1072億5000万 | +2.17% | 20.11 | 0.93 |
| 09/19 | 4,345 | 4,385 | 4,290 | 4,360 | -0.8% | 122,000 | 1090億 | +4.11% | 20.44 | 0.95 |
| 09/15 | 4,375 | 4,415 | 4,335 | 4,395 | +1.15% | 119,600 | 1098億7500万 | +5.32% | 20.6 | 0.95 |
| 09/14 | 4,300 | 4,380 | 4,280 | 4,345 | +1.16% | 70,500 | 1086億2500万 | +4.45% | 20.37 | 0.94 |
| 09/13 | 4,365 | 4,415 | 4,295 | 4,295 | -2.39% | 94,400 | 1073億7500万 | +3.47% | 20.13 | 0.93 |
| 09/12 | 4,470 | 4,470 | 4,350 | 4,400 | -1.46% | 44,200 | 1100億 | +6.2% | 20.63 | 0.96 |
| 09/11 | 4,390 | 4,480 | 4,390 | 4,465 | +1.59% | 48,800 | 1116億2500万 | +8.09% | 20.93 | 0.97 |
| 09/08 | 4,350 | 4,400 | 4,350 | 4,395 | -0.23% | 61,200 | 1098億7500万 | +6.73% | 20.6 | 0.95 |
| 09/07 | 4,425 | 4,470 | 4,380 | 4,405 | -0.9% | 60,600 | 1101億2500万 | +7.28% | 20.65 | 0.96 |
| 09/06 | 4,485 | 4,530 | 4,435 | 4,445 | -0.78% | 65,600 | 1111億2500万 | +8.36% | 20.84 | 0.97 |
| 09/05 | 4,510 | 4,585 | 4,420 | 4,480 | +0.9% | 114,900 | 1120億 | +9.19% | 21 | 0.97 |
| 09/04 | 4,325 | 4,460 | 4,320 | 4,440 | +2.19% | 61,900 | 1110億 | +8.19% | 20.81 | 0.96 |
| 09/01 | 4,260 | 4,355 | 4,220 | 4,345 | +2.48% | 95,300 | 1086億2500万 | +5.85% | 20.37 | 0.94 |
| 08/31 | 4,200 | 4,245 | 4,180 | 4,240 | +1.92% | 128,700 | 1060億 | +3.19% | 19.88 | 0.92 |
| 08/30 | 4,135 | 4,170 | 4,100 | 4,160 | +1.59% | 68,000 | 1040億 | +1.09% | 19.5 | 0.9 |
| 08/29 | 4,030 | 4,105 | 4,015 | 4,095 | +1.61% | 87,100 | 1023億7500万 | -0.73% | 19.2 | 0.89 |
| 08/28 | 3,945 | 4,040 | 3,945 | 4,030 | +2.41% | 50,300 | 1007億5000万 | -2.63% | 18.89 | 0.88 |
| 08/25 | 3,940 | 3,965 | 3,920 | 3,935 | -1.87% | 66,500 | 983億7500万 | -5.2% | 18.45 | 0.85 |
| 08/24 | 3,985 | 4,040 | 3,980 | 4,010 | +0.63% | 51,900 | 1002億5000万 | -3.77% | 18.8 | 0.87 |
| 08/23 | 3,900 | 4,000 | 3,865 | 3,985 | +1.66% | 68,800 | 996億2500万 | -4.73% | 18.68 | 0.87 |
| 08/22 | 3,920 | 3,935 | 3,870 | 3,920 | +1.16% | 57,900 | 980億 | -6.64% | 18.38 | 0.85 |
| 08/21 | 3,845 | 3,915 | 3,820 | 3,875 | +0.91% | 73,400 | 968億7500万 | -8.02% | 18.17 | 0.84 |
| 08/18 | 3,825 | 3,875 | 3,820 | 3,840 | -1.03% | 59,100 | 960億 | -9.16% | 18 | 0.83 |
| 08/17 | 3,945 | 3,950 | 3,850 | 3,880 | -1.9% | 52,900 | 970億 | -8.49% | 18.19 | 0.84 |
| 08/16 | 3,965 | 4,030 | 3,945 | 3,955 | -1.49% | 53,500 | 988億7500万 | -7.09% | 18.54 | 0.86 |
| 08/15 | 4,000 | 4,070 | 4,000 | 4,015 | +1.26% | 60,000 | 1003億7500万 | -5.99% | 18.82 | 0.87 |
| 08/14 | 4,010 | 4,035 | 3,965 | 3,965 | -2.58% | 74,100 | 991億2500万 | -7.45% | 18.59 | 0.86 |
| 08/10 | 4,065 | 4,085 | 3,980 | 4,070 | -1.21% | 62,200 | 1017億5000万 | -5.44% | 19.08 | 0.88 |
| 08/09 | 4,100 | 4,130 | 4,025 | 4,120 | +0.49% | 89,100 | 1030億 | -4.72% | 19.31 | 0.89 |
| 08/08 | 4,150 | 4,170 | 4,095 | 4,100 | -0.24% | 54,700 | 1025億 | -5.46% | 19.22 | 0.89 |
| 08/07 | 4,125 | 4,130 | 4,080 | 4,110 | -0.48% | 57,900 | 1027億5000万 | -5.54% | 19.27 | 0.89 |
| 08/04 | 4,070 | 4,150 | 4,055 | 4,130 | +0.98% | 129,300 | 1032億5000万 | -5.3% | 19.36 | 0.9 |
| 08/03 | 4,240 | 4,260 | 4,040 | 4,090 | -5.1% | 184,100 | 1022億5000万 | -6.49% | 19.17 | 0.89 |
| 08/02 | 4,495 | 4,520 | 4,270 | 4,310 | -3.79% | 160,900 | 1077億5000万 | -1.73% | 20.2 | 0.94 |
| 08/01 | 4,390 | 4,510 | 4,260 | 4,480 | -0.33% | 188,100 | 1120億 | +2.19% | 21 | 0.97 |
| 07/31 | 4,485 | 4,550 | 4,460 | 4,495 | +0.33% | 153,400 | 1123億7500万 | +2.79% | 21.07 | 0.98 |
| 07/28 | 4,395 | 4,480 | 4,395 | 4,480 | +1.24% | 125,400 | 1120億 | +2.75% | 21 | 0.97 |
| 07/27 | 4,335 | 4,425 | 4,325 | 4,425 | +0.68% | 60,000 | 1106億2500万 | +1.86% | 20.74 | 0.96 |
| 07/26 | 4,445 | 4,450 | 4,360 | 4,395 | -0.57% | 50,800 | 1098億7500万 | +1.48% | 20.6 | 0.95 |
| 07/25 | 4,495 | 4,495 | 4,400 | 4,420 | -0.56% | 66,200 | 1105億 | +2.43% | 20.72 | 0.96 |
| 07/24 | 4,375 | 4,475 | 4,325 | 4,445 | +2.77% | 80,500 | 1111億2500万 | +3.44% | 20.84 | 0.97 |
| 07/21 | 4,340 | 4,340 | 4,280 | 4,325 | -0.46% | 83,600 | 1081億2500万 | +1.05% | 20.27 | 0.94 |
| 07/20 | 4,375 | 4,400 | 4,335 | 4,345 | -1.36% | 65,700 | 1086億2500万 | +1.78% | 20.37 | 0.94 |
| 07/19 | 4,410 | 4,445 | 4,375 | 4,405 | +0.57% | 50,400 | 1101億2500万 | +3.45% | 20.65 | 0.96 |
| 07/18 | 4,365 | 4,425 | 4,350 | 4,380 | +2.34% | 52,700 | 1095億 | +3.25% | 20.53 | 0.95 |
| 07/14 | 4,235 | 4,325 | 4,200 | 4,280 | +1.42% | 89,300 | 1070億 | +1.23% | 20.06 | 0.93 |
| 07/13 | 4,170 | 4,240 | 4,150 | 4,220 | +1.69% | 68,500 | 1055億 | +0.07% | 19.78 | 0.92 |
| 07/12 | 4,330 | 4,340 | 4,150 | 4,150 | -3.94% | 109,900 | 1037億5000万 | -1.35% | 19.45 | 0.9 |
| 07/11 | 4,320 | 4,380 | 4,295 | 4,320 | +0.7% | 75,700 | 1080億 | +2.86% | 20.25 | 0.94 |
| 07/10 | 4,355 | 4,375 | 4,280 | 4,290 | -1.49% | 86,900 | 1072億5000万 | +2.44% | 20.11 | 0.93 |
| 07/07 | 4,400 | 4,415 | 4,340 | 4,355 | -2.24% | 72,800 | 1088億7500万 | +4.26% | 20.42 | 0.95 |
| 07/06 | 4,580 | 4,580 | 4,435 | 4,455 | -2.73% | 80,400 | 1113億7500万 | +7.04% | 20.88 | 0.97 |
| 07/05 | 4,545 | 4,590 | 4,500 | 4,580 | +3.15% | 126,800 | 1145億 | +10.49% | 21.47 | 0.99 |
| 07/04 | 4,430 | 4,505 | 4,430 | 4,440 | -0.34% | 89,200 | 1110億 | +7.92% | 20.81 | 0.96 |
