PBR
2023/08/03～2023/12/27
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 |
| 12/27 | 1,013 | 1,023 | 1,010 | 1,019 | +1.09% | 1,780,600 | 8310億1598万 | -5.82% | 11.99 | 0.66 |
| 12/26 | 1,014 | 1,017 | 1,002 | 1,008 | -0.49% | 1,723,100 | 8220億4525万 | -7.18% | 11.86 | 0.65 |
| 12/25 | 1,013 | 1,019 | 994 | 1,013 | +1.2% | 4,444,000 | 8261億2286万 | -7.06% | 11.92 | 0.65 |
| 12/22 | 993 | 1,005 | 992 | 1,001 | +0.81% | 6,068,900 | 8163億3660万 | -8.42% | 11.77 | 0.64 |
| 12/21 | 997 | 998 | 983 | 993 | -1.29% | 5,800,900 | 8098億1243万 | -9.32% | 11.68 | 0.64 |
| 12/20 | 1,017 | 1,027 | 1,003 | 1,006 | -2.8% | 4,331,300 | 8204億1421万 | -8.46% | 11.83 | 0.65 |
| 12/19 | 1,047 | 1,051 | 1,022 | 1,035 | -1.52% | 4,030,100 | 8440億6432万 | -6.17% | 12.17 | 0.67 |
| 12/18 | 1,039 | 1,053 | 1,029 | 1,051 | -0.66% | 2,009,300 | 8571億1266万 | -4.89% | 12.36 | 0.68 |
| 12/15 | 1,054 | 1,071 | 1,047 | 1,058 | -1.31% | 2,924,200 | 8628億2131万 | -4.43% | 12.45 | 0.68 |
| 12/14 | 1,094 | 1,104 | 1,065 | 1,072 | -4.46% | 3,212,200 | 8742億3860万 | -3.16% | 12.61 | 0.69 |
| 12/13 | 1,127 | 1,136 | 1,115 | 1,122 | -0.53% | 2,190,400 | 9150億1465万 | +1.45% | 13.2 | 0.72 |
| 12/12 | 1,141 | 1,142 | 1,127 | 1,128 | -1.66% | 2,350,800 | 9199億778万 | +2.17% | 13.27 | 0.73 |
| 12/11 | 1,145 | 1,169 | 1,135 | 1,147 | +1.24% | 3,416,300 | 9354億268万 | +3.89% | 13.49 | 0.74 |
| 12/08 | 1,126 | 1,153 | 1,123 | 1,133 | +0.62% | 3,414,700 | 9239億8539万 | +2.63% | 13.33 | 0.73 |
| 12/07 | 1,115 | 1,126 | 1,106 | 1,126 | +0.63% | 1,783,100 | 9182億7674万 | +1.99% | 13.25 | 0.72 |
| 12/06 | 1,107 | 1,124 | 1,105 | 1,119 | +0.81% | 1,376,200 | 9125億6809万 | +1.36% | 13.16 | 0.72 |
| 12/05 | 1,108 | 1,120 | 1,101 | 1,110 | -0.09% | 1,678,500 | 9052億2840万 | +0.63% | 13.06 | 0.71 |
| 12/04 | 1,103 | 1,119 | 1,096 | 1,111 | -0.18% | 1,748,200 | 9060億4392万 | +0.73% | 13.07 | 0.71 |
| 12/01 | 1,113 | 1,119 | 1,104 | 1,113 | +0.54% | 1,780,400 | 9076億7496万 | +1.09% | 13.09 | 0.72 |
| 11/30 | 1,112 | 1,119 | 1,093 | 1,107 | +0.36% | 3,806,700 | 9027億8184万 | +0.64% | 13.02 | 0.71 |
| 11/29 | 1,124 | 1,128 | 1,098 | 1,103 | -2.04% | 1,575,900 | 8995億1975万 | +0.36% | 12.97 | 0.71 |
| 11/28 | 1,123 | 1,142 | 1,121 | 1,126 | +0.18% | 1,943,800 | 9182億7674万 | +2.55% | 13.25 | 0.72 |
| 11/27 | 1,116 | 1,131 | 1,112 | 1,124 | +1.08% | 1,458,200 | 9166億4570万 | +2.46% | 13.22 | 0.72 |
| 11/24 | 1,118 | 1,120 | 1,104 | 1,112 | -0.27% | 1,248,600 | 9068億5944万 | +1.37% | 13.08 | 0.72 |
| 11/22 | 1,100 | 1,117 | 1,099 | 1,115 | +0.45% | 1,199,500 | 9093億601万 | +1.55% | 13.12 | 0.72 |
| 11/21 | 1,100 | 1,115 | 1,096 | 1,110 | +0.36% | 2,419,500 | 9052億2840万 | +1.19% | 13.06 | 0.71 |
| 11/20 | 1,080 | 1,122 | 1,078 | 1,106 | +1.94% | 3,068,100 | 9019億6632万 | +0.91% | 13.01 | 0.71 |
| 11/17 | 1,060 | 1,087 | 1,050 | 1,085 | +1.4% | 2,101,100 | 8848億4037万 | -1% | 12.76 | 0.7 |
| 11/16 | 1,084 | 1,091 | 1,063 | 1,070 | -1.83% | 2,531,000 | 8726億756万 | -2.55% | 12.59 | 0.69 |
| 11/15 | 1,111 | 1,120 | 1,076 | 1,090 | -1.8% | 4,013,900 | 8889億1798万 | -1% | 12.82 | 0.7 |
| 11/14 | 1,107 | 1,114 | 1,084 | 1,110 | +2.02% | 2,815,000 | 9052億2840万 | +0.73% | 13.06 | 0.71 |
| 11/13 | 1,096 | 1,100 | 1,069 | 1,088 | -0.09% | 2,075,200 | 8872億8694万 | -1.27% | 12.8 | 0.7 |
| 11/10 | 1,053 | 1,090 | 1,046 | 1,089 | +3.42% | 2,934,800 | 8881億246万 | -1.18% | 12.81 | 0.7 |
| 11/09 | 1,029 | 1,055 | 1,002 | 1,053 | +1.15% | 3,944,600 | 8587億4370万 | -4.36% | 12.39 | 0.68 |
| 11/08 | 1,092 | 1,092 | 1,021 | 1,041 | -5.02% | 4,031,800 | 8489億5745万 | -5.54% | 12.25 | 0.67 |
| 11/07 | 1,115 | 1,117 | 1,090 | 1,096 | -1.44% | 2,277,900 | 8938億1111万 | -0.72% | 12.89 | 0.7 |
| 11/06 | 1,144 | 1,145 | 1,112 | 1,112 | -2.8% | 3,103,400 | 9068億5944万 | +0.72% | 13.08 | 0.72 |
| 11/02 | 1,168 | 1,172 | 1,134 | 1,144 | -0.44% | 2,669,600 | 9329億5612万 | +3.62% | 13.46 | 0.74 |
| 11/01 | 1,134 | 1,151 | 1,132 | 1,149 | +2.59% | 2,784,800 | 9370億3372万 | +4.17% | 13.52 | 0.74 |
| 10/31 | 1,114 | 1,127 | 1,078 | 1,120 | +3.51% | 4,278,900 | 9133億8361万 | +1.63% | 13.17 | 0.72 |
| 10/30 | 1,102 | 1,117 | 1,073 | 1,082 | -2.52% | 3,278,300 | 8823億9381万 | -1.73% | 12.73 | 0.7 |
| 10/27 | 1,080 | 1,121 | 1,080 | 1,110 | +2.87% | 2,246,900 | 9052億2840万 | +0.63% | 13.06 | 0.71 |
| 10/26 | 1,076 | 1,089 | 1,068 | 1,079 | -0.55% | 2,027,000 | 8799億4725万 | -2.26% | 12.69 | 0.69 |
| 10/25 | 1,067 | 1,094 | 1,063 | 1,085 | +1.88% | 2,492,400 | 8848億4037万 | -1.9% | 12.76 | 0.7 |
| 10/24 | 1,074 | 1,078 | 1,043 | 1,065 | -1.93% | 3,871,400 | 8685億2995万 | -3.97% | 12.53 | 0.68 |
| 10/23 | 1,103 | 1,106 | 1,085 | 1,086 | -1.54% | 2,601,800 | 8856億5590万 | -2.43% | 12.77 | 0.7 |
| 10/20 | 1,128 | 1,137 | 1,103 | 1,103 | -2.04% | 2,071,900 | 8995億1975万 | -1.16% | 12.97 | 0.71 |
| 10/19 | 1,112 | 1,130 | 1,111 | 1,126 | +0.18% | 1,960,200 | 9182億7674万 | +0.72% | 13.25 | 0.72 |
| 10/18 | 1,111 | 1,128 | 1,108 | 1,124 | +1.81% | 2,323,600 | 9166億4570万 | +0.45% | 13.22 | 0.72 |
| 10/17 | 1,103 | 1,109 | 1,095 | 1,104 | +1.1% | 1,493,800 | 9003億3528万 | -1.43% | 12.99 | 0.71 |
| 10/16 | 1,090 | 1,096 | 1,079 | 1,092 | -1.27% | 1,637,700 | 8905億4902万 | -2.41% | 12.85 | 0.7 |
| 10/13 | 1,129 | 1,137 | 1,104 | 1,106 | -2.56% | 2,061,600 | 9019億6632万 | -1.16% | 13.01 | 0.71 |
| 10/12 | 1,133 | 1,138 | 1,130 | 1,135 | +0.62% | 2,319,000 | 9256億1643万 | +1.52% | 13.35 | 0.73 |
| 10/11 | 1,125 | 1,143 | 1,119 | 1,128 | -0.62% | 2,649,900 | 9199億778万 | +1.08% | 13.27 | 0.73 |
| 10/10 | 1,110 | 1,140 | 1,108 | 1,135 | +3.94% | 3,262,200 | 9256億1643万 | +1.89% | 13.35 | 0.73 |
| 10/06 | 1,091 | 1,102 | 1,078 | 1,092 | -0.18% | 1,888,500 | 8905億4902万 | -1.62% | 12.85 | 0.7 |
| 10/05 | 1,061 | 1,098 | 1,060 | 1,094 | +3.6% | 2,719,100 | 8921億8006万 | -1.26% | 12.87 | 0.7 |
| 10/04 | 1,089 | 1,097 | 1,053 | 1,056 | -2.85% | 3,603,400 | 8611億9026万 | -4.52% | 12.42 | 0.68 |
| 10/03 | 1,091 | 1,100 | 1,078 | 1,087 | -1.27% | 2,218,500 | 8864億7142万 | -1.63% | 12.79 | 0.7 |
| 10/02 | 1,095 | 1,125 | 1,095 | 1,101 | +1.19% | 2,660,000 | 8978億8871万 | -0.18% | 12.95 | 0.71 |
| 09/29 | 1,096 | 1,100 | 1,076 | 1,088 | -1.45% | 3,273,700 | 8872億8694万 | -1% | 12.8 | 0.71 |
| 09/28 | 1,112 | 1,116 | 1,091 | 1,104 | -1.69% | 2,428,300 | 9003億3528万 | +0.64% | 12.99 | 0.72 |
| 09/27 | 1,104 | 1,123 | 1,102 | 1,123 | +0.54% | 2,826,500 | 9158億3018万 | +2.74% | 13.21 | 0.73 |
| 09/26 | 1,118 | 1,126 | 1,108 | 1,117 | +0.99% | 2,422,900 | 9109億3705万 | +2.57% | 13.14 | 0.73 |
| 09/25 | 1,130 | 1,131 | 1,102 | 1,106 | -3.07% | 2,567,100 | 9019億6632万 | +2.03% | 13.01 | 0.72 |
| 09/22 | 1,122 | 1,147 | 1,115 | 1,141 | +0.88% | 3,538,500 | 9305億956万 | +5.75% | 13.42 | 0.75 |
| 09/21 | 1,137 | 1,150 | 1,128 | 1,131 | +0.18% | 2,717,900 | 9223億5434万 | +5.41% | 13.3 | 0.74 |
| 09/20 | 1,151 | 1,157 | 1,122 | 1,129 | -2.25% | 2,994,000 | 9207億2330万 | +5.91% | 13.28 | 0.74 |
| 09/19 | 1,148 | 1,170 | 1,143 | 1,155 | +0.43% | 3,309,500 | 9419億2685万 | +8.96% | 13.59 | 0.75 |
| 09/15 | 1,170 | 1,197 | 1,148 | 1,150 | -1.71% | 5,977,400 | 9378億4925万 | +9.21% | 13.53 | 0.75 |
| 09/14 | 1,180 | 1,185 | 1,167 | 1,170 | +0.6% | 3,237,500 | 9541億5967万 | +11.85% | 13.76 | 0.76 |
| 09/13 | 1,158 | 1,174 | 1,157 | 1,163 | +1.13% | 3,120,600 | 9484億5102万 | +12.04% | 13.68 | 0.76 |
| 09/12 | 1,145 | 1,154 | 1,128 | 1,150 | +0.44% | 2,554,900 | 9378億4925万 | +11.65% | 13.53 | 0.75 |
| 09/11 | 1,106 | 1,150 | 1,106 | 1,145 | +5.92% | 3,346,100 | 9337億7164万 | +11.93% | 13.47 | 0.75 |
| 09/08 | 1,091 | 1,098 | 1,078 | 1,081 | -0.64% | 3,460,300 | 8815億7829万 | +6.4% | 12.72 | 0.71 |
| 09/07 | 1,083 | 1,097 | 1,078 | 1,088 | 0% | 2,104,600 | 8872億8694万 | +7.51% | 12.8 | 0.71 |
| 09/06 | 1,075 | 1,092 | 1,072 | 1,088 | +1.49% | 2,112,100 | 8872億8694万 | +8.04% | 12.8 | 0.71 |
| 09/05 | 1,087 | 1,092 | 1,059 | 1,072 | -0.46% | 2,278,100 | 8742億3860万 | +6.99% | 12.61 | 0.7 |
| 09/04 | 1,058 | 1,078 | 1,052 | 1,077 | +2.28% | 1,938,900 | 8783億1621万 | +7.81% | 12.67 | 0.7 |
| 09/01 | 1,050 | 1,070 | 1,049 | 1,053 | +1.06% | 1,803,200 | 8587億4370万 | +5.72% | 12.39 | 0.69 |
| 08/31 | 1,037 | 1,048 | 1,035 | 1,042 | -0.19% | 2,640,800 | 8497億7297万 | +5.15% | 12.26 | 0.68 |
| 08/30 | 1,029 | 1,049 | 1,029 | 1,044 | +2.15% | 2,381,900 | 8514億401万 | +5.88% | 12.28 | 0.68 |
| 08/29 | 1,027 | 1,030 | 1,012 | 1,022 | -0.49% | 1,666,200 | 8334億6255万 | +4.18% | 12.02 | 0.67 |
| 08/28 | 1,022 | 1,029 | 1,021 | 1,027 | +1.08% | 1,355,800 | 8375億4015万 | +5.12% | 12.08 | 0.67 |
| 08/25 | 1,027 | 1,028 | 1,010 | 1,016 | -1.55% | 1,523,800 | 8285億6942万 | +4.53% | 11.95 | 0.66 |
| 08/24 | 1,020 | 1,037 | 1,018 | 1,032 | +1.98% | 2,571,400 | 8416億1776万 | +6.5% | 12.14 | 0.67 |
| 08/23 | 1,000 | 1,015 | 998 | 1,012 | 0% | 2,087,000 | 8253億734万 | +4.98% | 11.9 | 0.66 |
| 08/22 | 988 | 1,012 | 985 | 1,012 | +2.95% | 3,347,800 | 8253億734万 | +5.31% | 11.9 | 0.66 |
| 08/21 | 986 | 996 | 983 | 983 | -0.3% | 3,012,800 | 8016億5722万 | +2.82% | 11.56 | 0.64 |
| 08/18 | 986 | 991 | 979 | 986 | -0.7% | 2,664,700 | 8041億379万 | +3.35% | 11.6 | 0.64 |
| 08/17 | 958 | 993 | 956 | 993 | +3.76% | 3,832,600 | 8098億1243万 | +4.42% | 11.68 | 0.65 |
| 08/16 | 964 | 965 | 951 | 957 | -2.74% | 2,624,400 | 7804億5368万 | +1.06% | 11.26 | 0.62 |
| 08/15 | 975 | 989 | 972 | 984 | +0.61% | 3,034,400 | 8024億7274万 | +4.02% | 11.57 | 0.64 |
| 08/14 | 989 | 994 | 978 | 978 | 0% | 2,646,200 | 7975億7962万 | +3.71% | 11.5 | 0.64 |
| 08/10 | 968 | 980 | 963 | 978 | +1.77% | 1,859,200 | 7975億7962万 | +4.04% | 11.5 | 0.64 |
| 08/09 | 980 | 980 | 960 | 961 | -1.84% | 1,804,400 | 7837億1576万 | +2.67% | 11.3 | 0.63 |
| 08/08 | 984 | 985 | 972 | 979 | +1.03% | 1,895,400 | 7983億9514万 | +4.82% | 11.52 | 0.64 |
| 08/07 | 964 | 979 | 952 | 969 | -0.82% | 2,148,300 | 7902億3993万 | +4.19% | 11.4 | 0.63 |
| 08/04 | 963 | 977 | 957 | 977 | +1.98% | 1,785,300 | 7967億6410万 | +5.51% | 11.49 | 0.64 |
| 08/03 | 965 | 970 | 958 | 958 | -0.73% | 2,355,600 | 7812億6920万 | +3.9% | 11.27 | 0.63 |
