PBR
2023/04/28～2023/09/22
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 |
| 09/22 | 5,250 | 5,320 | 5,220 | 5,290 | +0.19% | 118,300 | 1855億6876万 | +2.8% | 7.72 | 0.84 |
| 09/21 | 5,320 | 5,340 | 5,280 | 5,280 | -0.56% | 90,100 | 1852億1797万 | +3.04% | 7.7 | 0.84 |
| 09/20 | 5,390 | 5,390 | 5,290 | 5,310 | -1.12% | 99,300 | 1862億7034万 | +4.04% | 7.75 | 0.84 |
| 09/19 | 5,310 | 5,370 | 5,300 | 5,370 | +0.94% | 83,500 | 1883億7509万 | +5.58% | 7.83 | 0.85 |
| 09/15 | 5,320 | 5,380 | 5,290 | 5,320 | +0.76% | 135,000 | 1866億2113万 | +4.97% | 7.76 | 0.84 |
| 09/14 | 5,190 | 5,300 | 5,180 | 5,280 | +1.93% | 107,200 | 1852億1797万 | +4.35% | 7.7 | 0.84 |
| 09/13 | 5,200 | 5,200 | 5,140 | 5,180 | 0% | 177,400 | 1817億1005万 | +2.49% | 7.56 | 0.82 |
| 09/12 | 5,260 | 5,290 | 5,150 | 5,180 | -0.58% | 204,500 | 1817億1005万 | +2.49% | 7.56 | 0.82 |
| 09/11 | 5,290 | 5,320 | 5,190 | 5,210 | -1.14% | 141,400 | 1827億6242万 | +3.03% | 7.6 | 0.82 |
| 09/08 | 5,260 | 5,340 | 5,230 | 5,270 | -0.94% | 144,100 | 1848億6717万 | +4.32% | 7.69 | 0.83 |
| 09/07 | 5,290 | 5,350 | 5,290 | 5,320 | +0.19% | 101,600 | 1866億2113万 | +5.51% | 7.76 | 0.84 |
| 09/06 | 5,250 | 5,320 | 5,250 | 5,310 | +1.34% | 103,900 | 1862億7034万 | +5.5% | 7.75 | 0.84 |
| 09/05 | 5,240 | 5,240 | 5,180 | 5,240 | +0.77% | 96,300 | 1838億1480万 | +4.22% | 7.65 | 0.83 |
| 09/04 | 5,140 | 5,200 | 5,100 | 5,200 | +1.76% | 117,200 | 1824億1163万 | +3.44% | 7.59 | 0.82 |
| 09/01 | 5,070 | 5,120 | 5,060 | 5,110 | +0.79% | 98,500 | 1792億5451万 | +1.69% | 7.46 | 0.81 |
| 08/31 | 5,080 | 5,100 | 5,050 | 5,070 | -0.39% | 98,900 | 1778億5134万 | +0.88% | 7.4 | 0.8 |
| 08/30 | 5,080 | 5,120 | 5,080 | 5,090 | +0.2% | 211,100 | 1785億5292万 | +1.21% | 7.43 | 0.81 |
| 08/29 | 5,090 | 5,090 | 5,040 | 5,080 | +0.59% | 101,000 | 1782億213万 | +0.95% | 7.41 | 0.8 |
| 08/28 | 5,020 | 5,050 | 5,000 | 5,050 | +1.41% | 99,000 | 1771億4976万 | +0.36% | 7.37 | 0.8 |
| 08/25 | 4,970 | 4,990 | 4,940 | 4,980 | -0.1% | 105,300 | 1746億9422万 | -1.07% | 7.27 | 0.79 |
| 08/24 | 4,930 | 4,990 | 4,930 | 4,985 | +1.12% | 111,200 | 1748億6961万 | -1.07% | 7.27 | 0.79 |
| 08/23 | 4,920 | 4,930 | 4,875 | 4,930 | 0% | 109,000 | 1729億4026万 | -2.26% | 7.19 | 0.78 |
| 08/22 | 4,805 | 4,930 | 4,800 | 4,930 | +2.92% | 175,000 | 1729億4026万 | -2.36% | 7.19 | 0.78 |
| 08/21 | 4,890 | 4,890 | 4,785 | 4,790 | -1.54% | 276,700 | 1680億2918万 | -5.2% | 6.99 | 0.76 |
| 08/18 | 4,765 | 4,865 | 4,765 | 4,865 | +2.21% | 202,400 | 1706億6011万 | -3.89% | 7.1 | 0.77 |
| 08/17 | 4,720 | 4,760 | 4,600 | 4,760 | -0.31% | 291,800 | 1669億7680万 | -6.1% | 6.94 | 0.75 |
| 08/16 | 4,805 | 4,835 | 4,760 | 4,775 | -1.65% | 265,200 | 1675億299万 | -6.02% | 6.97 | 0.76 |
| 08/15 | 4,920 | 4,925 | 4,840 | 4,855 | -1.12% | 399,300 | 1703億932万 | -4.67% | 7.08 | 0.77 |
| 08/14 | 5,080 | 5,120 | 4,910 | 4,910 | -4.47% | 396,200 | 1722億3868万 | -3.73% | 7.16 | 0.78 |
| 08/10 | 5,080 | 5,140 | 5,080 | 5,140 | +0.59% | 81,200 | 1803億688万 | +0.67% | 7.5 | 0.81 |
| 08/09 | 5,150 | 5,160 | 5,060 | 5,110 | -1.73% | 135,200 | 1792億5451万 | +0.06% | 7.46 | 0.81 |
| 08/08 | 5,240 | 5,270 | 5,170 | 5,200 | -0.76% | 122,300 | 1824億1163万 | +1.82% | 7.59 | 0.82 |
| 08/07 | 5,320 | 5,350 | 5,160 | 5,240 | +3.15% | 255,900 | 1838億1480万 | +2.66% | 7.65 | 0.83 |
| 08/04 | 5,020 | 5,100 | 5,020 | 5,080 | +0.99% | 104,800 | 1782億213万 | -0.29% | 7.41 | 0.8 |
| 08/03 | 5,050 | 5,070 | 5,010 | 5,030 | -1.37% | 106,500 | 1764億4817万 | -1.22% | 7.34 | 0.8 |
| 08/02 | 5,170 | 5,170 | 5,080 | 5,100 | -1.54% | 113,000 | 1789億372万 | +0.16% | 7.44 | 0.81 |
| 08/01 | 5,200 | 5,210 | 5,140 | 5,180 | -0.58% | 88,500 | 1817億1005万 | +1.87% | 7.56 | 0.82 |
| 07/31 | 5,200 | 5,270 | 5,160 | 5,210 | +1.17% | 239,200 | 1827億6242万 | +2.62% | 7.6 | 0.82 |
| 07/28 | 5,110 | 5,170 | 5,100 | 5,150 | 0% | 146,500 | 1806億5767万 | +1.54% | 7.51 | 0.82 |
| 07/27 | 5,130 | 5,160 | 5,110 | 5,150 | +0.39% | 53,800 | 1806億5767万 | +1.44% | 7.51 | 0.82 |
| 07/26 | 5,170 | 5,180 | 5,120 | 5,130 | -0.58% | 66,900 | 1799億5609万 | +1.04% | 7.48 | 0.81 |
| 07/25 | 5,130 | 5,160 | 5,100 | 5,160 | +1.18% | 102,100 | 1810億847万 | +1.69% | 7.53 | 0.82 |
| 07/24 | 5,120 | 5,130 | 5,090 | 5,100 | +0.2% | 50,500 | 1789億372万 | +0.75% | 7.44 | 0.81 |
| 07/21 | 5,110 | 5,110 | 5,060 | 5,090 | -0.2% | 56,200 | 1785億5292万 | +0.79% | 7.43 | 0.81 |
| 07/20 | 5,170 | 5,170 | 5,080 | 5,100 | -0.39% | 54,400 | 1789億372万 | +1.21% | 7.44 | 0.81 |
| 07/19 | 5,100 | 5,120 | 5,070 | 5,120 | +1.39% | 63,400 | 1796億530万 | +2.01% | 7.47 | 0.81 |
| 07/18 | 5,050 | 5,110 | 5,040 | 5,050 | +0.2% | 68,500 | 1771億4976万 | +1.04% | 7.37 | 0.8 |
| 07/14 | 5,070 | 5,080 | 4,980 | 5,040 | +0.6% | 77,200 | 1767億9897万 | +1.2% | 7.35 | 0.8 |
| 07/13 | 5,060 | 5,060 | 4,970 | 5,010 | -0.6% | 61,100 | 1757億4659万 | +0.97% | 7.31 | 0.79 |
| 07/12 | 5,070 | 5,080 | 5,020 | 5,040 | -0.2% | 62,200 | 1767億9897万 | +1.94% | 7.35 | 0.8 |
| 07/11 | 5,100 | 5,120 | 5,040 | 5,050 | -0.39% | 52,700 | 1771億4976万 | +2.54% | 7.37 | 0.8 |
| 07/10 | 5,070 | 5,120 | 5,040 | 5,070 | +0.8% | 85,600 | 1778億5134万 | +3.3% | 7.4 | 0.8 |
| 07/07 | 5,010 | 5,100 | 5,000 | 5,030 | -0.98% | 80,000 | 1764億4817万 | +2.86% | 7.34 | 0.8 |
| 07/06 | 5,150 | 5,150 | 5,050 | 5,080 | -1.55% | 91,100 | 1782億213万 | +4.25% | 7.41 | 0.8 |
| 07/05 | 5,090 | 5,160 | 5,040 | 5,160 | +0.98% | 62,800 | 1810億847万 | +6.39% | 7.53 | 0.82 |
| 07/04 | 5,110 | 5,120 | 5,080 | 5,110 | 0% | 68,500 | 1792億5451万 | +5.91% | 7.46 | 0.81 |
| 07/03 | 5,110 | 5,140 | 5,080 | 5,110 | +1.79% | 132,100 | 1792億5451万 | +6.39% | 7.46 | 0.81 |
| 06/30 | 4,985 | 5,020 | 4,975 | 5,020 | +0.4% | 72,100 | 1760億9738万 | +4.93% | 7.32 | 0.82 |
| 06/29 | 5,070 | 5,070 | 4,970 | 5,000 | -0.6% | 81,400 | 1753億9580万 | +4.91% | 7.29 | 0.82 |
| 06/28 | 4,975 | 5,040 | 4,975 | 5,030 | +1.82% | 101,200 | 1764億4817万 | +5.85% | 7.34 | 0.83 |
| 06/27 | 4,970 | 4,990 | 4,895 | 4,940 | -0.9% | 107,500 | 1732億9105万 | +4.31% | 7.21 | 0.81 |
| 06/26 | 5,030 | 5,050 | 4,950 | 4,985 | -1.68% | 110,900 | 1748億6961万 | +5.48% | 7.27 | 0.82 |
| 06/23 | 5,290 | 5,290 | 5,040 | 5,070 | -3.8% | 192,800 | 1778億5134万 | +7.55% | 7.4 | 0.83 |
| 06/22 | 5,240 | 5,320 | 5,210 | 5,270 | +2.13% | 152,100 | 1848億6717万 | +12.2% | 7.69 | 0.87 |
| 06/21 | 4,990 | 5,190 | 4,975 | 5,160 | +2.18% | 138,400 | 1810億847万 | +10.4% | 7.53 | 0.85 |
| 06/20 | 4,870 | 5,070 | 4,870 | 5,050 | +3.7% | 133,900 | 1771億4976万 | +8.46% | 7.37 | 0.83 |
| 06/19 | 4,820 | 4,890 | 4,805 | 4,870 | +1.35% | 86,900 | 1708億3551万 | +4.96% | 7.11 | 0.8 |
| 06/16 | 4,850 | 4,870 | 4,780 | 4,805 | 0% | 158,500 | 1685億5536万 | +3.76% | 7.01 | 0.79 |
| 06/15 | 4,640 | 4,835 | 4,615 | 4,805 | +4.46% | 185,000 | 1685億5536万 | +3.96% | 7.01 | 0.79 |
| 06/14 | 4,620 | 4,630 | 4,595 | 4,600 | -0.11% | 129,600 | 1613億6414万 | -0.35% | 6.71 | 0.76 |
| 06/13 | 4,610 | 4,630 | 4,605 | 4,605 | +0.33% | 60,700 | 1615億3953万 | -0.26% | 6.72 | 0.76 |
| 06/12 | 4,595 | 4,610 | 4,575 | 4,590 | 0% | 45,000 | 1610億1334万 | -0.58% | 6.7 | 0.75 |
| 06/09 | 4,570 | 4,600 | 4,560 | 4,590 | +0.88% | 78,800 | 1610億1334万 | -0.54% | 6.7 | 0.75 |
| 06/08 | 4,580 | 4,610 | 4,525 | 4,550 | -0.66% | 77,000 | 1596億1018万 | -1.37% | 6.64 | 0.75 |
| 06/07 | 4,640 | 4,655 | 4,580 | 4,580 | -1.08% | 87,000 | 1606億6255万 | -0.74% | 6.68 | 0.75 |
| 06/06 | 4,600 | 4,635 | 4,550 | 4,630 | +0.33% | 84,900 | 1624億1651万 | +0.37% | 6.76 | 0.76 |
| 06/05 | 4,660 | 4,670 | 4,595 | 4,615 | +0.54% | 77,800 | 1618億9032万 | +0.15% | 6.73 | 0.76 |
| 06/02 | 4,535 | 4,595 | 4,530 | 4,590 | +1.44% | 55,200 | 1610億1334万 | -0.24% | 6.7 | 0.75 |
| 06/01 | 4,490 | 4,550 | 4,480 | 4,525 | +0.22% | 75,100 | 1587億3320万 | -1.61% | 6.6 | 0.74 |
| 05/31 | 4,550 | 4,555 | 4,505 | 4,515 | -1.31% | 88,600 | 1583億8241万 | -1.85% | 6.59 | 0.74 |
| 05/30 | 4,585 | 4,600 | 4,550 | 4,575 | -0.97% | 57,700 | 1604億8716万 | -0.52% | 6.67 | 0.75 |
| 05/29 | 4,605 | 4,635 | 4,585 | 4,620 | +0.65% | 50,400 | 1620億6572万 | +0.52% | 6.74 | 0.76 |
| 05/26 | 4,660 | 4,660 | 4,580 | 4,590 | -0.86% | 69,000 | 1610億1334万 | -0.04% | 6.7 | 0.75 |
| 05/25 | 4,620 | 4,650 | 4,605 | 4,630 | -0.32% | 57,600 | 1624億1651万 | +0.94% | 6.76 | 0.76 |
| 05/24 | 4,650 | 4,690 | 4,640 | 4,645 | -0.64% | 49,500 | 1629億4270万 | +1.44% | 6.78 | 0.76 |
| 05/23 | 4,715 | 4,745 | 4,660 | 4,675 | -0.64% | 92,800 | 1639億9507万 | +2.28% | 6.82 | 0.77 |
| 05/22 | 4,640 | 4,720 | 4,635 | 4,705 | +1.29% | 84,900 | 1650億4745万 | +3.16% | 6.86 | 0.77 |
| 05/19 | 4,680 | 4,680 | 4,630 | 4,645 | -0.85% | 69,200 | 1629億4270万 | +2.09% | 6.78 | 0.76 |
| 05/18 | 4,725 | 4,725 | 4,650 | 4,685 | -0.32% | 72,200 | 1643億4586万 | +3.15% | 6.84 | 0.77 |
| 05/17 | 4,650 | 4,700 | 4,630 | 4,700 | +1.08% | 51,900 | 1648億7205万 | +3.75% | 6.86 | 0.77 |
| 05/16 | 4,680 | 4,680 | 4,605 | 4,650 | 0% | 70,600 | 1631億1809万 | +2.9% | 6.78 | 0.76 |
| 05/15 | 4,650 | 4,700 | 4,600 | 4,650 | +1.42% | 155,300 | 1631億1809万 | +3.17% | 6.78 | 0.76 |
| 05/12 | 4,600 | 4,610 | 4,545 | 4,585 | -1.4% | 127,800 | 1608億3795万 | +2% | 6.69 | 0.75 |
| 05/11 | 4,615 | 4,650 | 4,605 | 4,650 | +0.43% | 57,700 | 1631億1809万 | +3.56% | 6.78 | 0.76 |
| 05/10 | 4,645 | 4,650 | 4,595 | 4,630 | +0.54% | 65,000 | 1624億1651万 | +3.28% | 6.76 | 0.76 |
| 05/09 | 4,570 | 4,615 | 4,570 | 4,605 | +1.32% | 73,800 | 1615億3953万 | +2.95% | 6.72 | 0.76 |
| 05/08 | 4,515 | 4,580 | 4,515 | 4,545 | +0.22% | 65,000 | 1594億3478万 | +1.86% | 6.63 | 0.75 |
| 05/02 | 4,565 | 4,565 | 4,495 | 4,535 | -0.87% | 85,000 | 1590億8399万 | +1.75% | 6.62 | 0.75 |
| 05/01 | 4,600 | 4,610 | 4,550 | 4,575 | +0.66% | 62,000 | 1604億8716万 | +2.81% | 6.67 | 0.75 |
| 04/28 | 4,545 | 4,560 | 4,505 | 4,545 | +0.89% | 77,000 | 1594億3478万 | +2.39% | 6.63 | 0.75 |
