PBR
2023/07/27～2023/12/20
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 |
| 12/20 | 5,070 | 5,110 | 5,040 | 5,100 | +0.59% | 86,600 | 1789億372万 | -1.89% | 7.69 | 0.8 |
| 12/19 | 5,070 | 5,070 | 5,010 | 5,070 | +0.6% | 75,400 | 1778億5134万 | -2.54% | 7.65 | 0.79 |
| 12/18 | 5,060 | 5,060 | 4,975 | 5,040 | -0.2% | 116,700 | 1767億9897万 | -3.23% | 7.6 | 0.79 |
| 12/15 | 5,030 | 5,070 | 5,010 | 5,050 | +0.4% | 99,000 | 1771億4976万 | -3.15% | 7.62 | 0.79 |
| 12/14 | 5,120 | 5,120 | 5,010 | 5,030 | -1.76% | 97,400 | 1764億4817万 | -3.64% | 7.59 | 0.79 |
| 12/13 | 5,130 | 5,150 | 5,090 | 5,120 | -0.19% | 70,000 | 1796億530万 | -1.99% | 7.72 | 0.8 |
| 12/12 | 5,190 | 5,190 | 5,130 | 5,130 | 0% | 65,100 | 1799億5609万 | -1.91% | 7.74 | 0.8 |
| 12/11 | 5,150 | 5,180 | 5,110 | 5,130 | -0.39% | 118,400 | 1799億5609万 | -1.99% | 7.74 | 0.8 |
| 12/08 | 5,260 | 5,270 | 5,100 | 5,150 | -2.83% | 189,500 | 1806億5767万 | -1.64% | 7.77 | 0.81 |
| 12/07 | 5,280 | 5,310 | 5,250 | 5,300 | 0% | 65,900 | 1859億1955万 | +1.22% | 8 | 0.83 |
| 12/06 | 5,240 | 5,320 | 5,230 | 5,300 | +1.53% | 70,200 | 1859億1955万 | +1.34% | 8 | 0.83 |
| 12/05 | 5,340 | 5,350 | 5,220 | 5,220 | -2.97% | 112,400 | 1831億1322万 | 0% | 7.88 | 0.82 |
| 12/04 | 5,360 | 5,400 | 5,330 | 5,380 | 0% | 64,300 | 1887億2588万 | +3.12% | 8.12 | 0.84 |
| 12/01 | 5,400 | 5,420 | 5,360 | 5,380 | +0.19% | 125,900 | 1887億2588万 | +3.38% | 8.12 | 0.84 |
| 11/30 | 5,280 | 5,370 | 5,240 | 5,370 | +2.09% | 108,700 | 1883億7509万 | +3.43% | 8.1 | 0.84 |
| 11/29 | 5,280 | 5,290 | 5,250 | 5,260 | -0.57% | 51,400 | 1845億1638万 | +1.54% | 7.94 | 0.82 |
| 11/28 | 5,290 | 5,310 | 5,260 | 5,290 | 0% | 59,200 | 1855億6876万 | +2.26% | 7.98 | 0.83 |
| 11/27 | 5,260 | 5,300 | 5,240 | 5,290 | +0.95% | 65,800 | 1855億6876万 | +2.38% | 7.98 | 0.83 |
| 11/24 | 5,280 | 5,280 | 5,220 | 5,240 | +0.38% | 38,400 | 1838億1480万 | +1.49% | 7.91 | 0.82 |
| 11/22 | 5,210 | 5,260 | 5,190 | 5,220 | +0.19% | 65,100 | 1831億1322万 | +1.1% | 7.88 | 0.82 |
| 11/21 | 5,190 | 5,240 | 5,160 | 5,210 | +0.77% | 85,500 | 1827億6242万 | +1.03% | 7.86 | 0.82 |
| 11/20 | 5,240 | 5,250 | 5,170 | 5,170 | -0.96% | 71,700 | 1813億5926万 | +0.41% | 7.8 | 0.81 |
| 11/17 | 5,110 | 5,220 | 5,110 | 5,220 | +1.75% | 95,000 | 1831億1322万 | +1.48% | 7.88 | 0.82 |
| 11/16 | 5,150 | 5,180 | 5,100 | 5,130 | -0.58% | 114,800 | 1799億5609万 | -0.18% | 7.74 | 0.8 |
| 11/15 | 5,180 | 5,200 | 5,130 | 5,160 | -0.58% | 97,300 | 1810億847万 | +0.47% | 7.78 | 0.81 |
| 11/14 | 5,230 | 5,230 | 5,150 | 5,190 | -0.38% | 80,600 | 1820億6084万 | +1.11% | 7.83 | 0.81 |
| 11/13 | 5,230 | 5,260 | 5,180 | 5,210 | 0% | 82,800 | 1827億6242万 | +1.64% | 7.86 | 0.82 |
| 11/10 | 5,180 | 5,210 | 5,140 | 5,210 | +0.58% | 79,500 | 1827億6242万 | +1.76% | 7.86 | 0.82 |
| 11/09 | 5,120 | 5,210 | 5,040 | 5,180 | +0.97% | 144,600 | 1817億1005万 | +1.45% | 7.81 | 0.81 |
| 11/08 | 5,270 | 5,410 | 5,080 | 5,130 | -2.66% | 340,900 | 1799億5609万 | +0.59% | 7.74 | 0.8 |
| 11/07 | 5,240 | 5,300 | 5,240 | 5,270 | +0.57% | 135,200 | 1848億6717万 | +3.29% | 7.95 | 0.83 |
| 11/06 | 5,230 | 5,290 | 5,220 | 5,240 | +1.35% | 123,400 | 1838億1480万 | +2.81% | 7.91 | 0.82 |
| 11/02 | 5,200 | 5,210 | 5,130 | 5,170 | +0.19% | 103,800 | 1813億5926万 | +1.39% | 7.8 | 0.81 |
| 11/01 | 5,220 | 5,220 | 5,120 | 5,160 | +0.19% | 99,500 | 1810億847万 | +0.96% | 7.78 | 0.81 |
| 10/31 | 5,080 | 5,160 | 5,060 | 5,150 | +1.98% | 122,200 | 1806億5767万 | +0.63% | 7.77 | 0.81 |
| 10/30 | 5,070 | 5,100 | 5,020 | 5,050 | -1.94% | 81,900 | 1771億4976万 | -1.5% | 7.62 | 0.79 |
| 10/27 | 5,110 | 5,150 | 5,060 | 5,150 | +1.98% | 87,700 | 1806億5767万 | +0.25% | 7.77 | 0.81 |
| 10/26 | 5,070 | 5,090 | 5,030 | 5,050 | -0.79% | 74,100 | 1771億4976万 | -1.79% | 7.62 | 0.79 |
| 10/25 | 5,100 | 5,130 | 5,070 | 5,090 | +0.59% | 96,000 | 1785億5292万 | -1.2% | 7.68 | 0.8 |
| 10/24 | 5,070 | 5,080 | 4,930 | 5,060 | -0.39% | 133,700 | 1775億55万 | -2.01% | 7.63 | 0.79 |
| 10/23 | 5,120 | 5,140 | 5,070 | 5,080 | -1.17% | 115,900 | 1782億213万 | -1.82% | 7.66 | 0.8 |
| 10/20 | 5,150 | 5,180 | 5,130 | 5,140 | -0.96% | 93,000 | 1803億688万 | -0.81% | 7.75 | 0.8 |
| 10/19 | 5,200 | 5,250 | 5,180 | 5,190 | -0.95% | 123,900 | 1820億6084万 | +0.12% | 7.83 | 0.81 |
| 10/18 | 5,130 | 5,240 | 5,130 | 5,240 | +3.15% | 154,200 | 1838億1480万 | +1.1% | 7.91 | 0.82 |
| 10/17 | 5,100 | 5,110 | 5,060 | 5,080 | +1.4% | 139,700 | 1782億213万 | -1.97% | 7.66 | 0.8 |
| 10/16 | 4,980 | 5,060 | 4,970 | 5,010 | -0.6% | 149,100 | 1757億4659万 | -3.47% | 7.56 | 0.78 |
| 10/13 | 5,050 | 5,090 | 5,020 | 5,040 | -1.18% | 111,300 | 1767億9897万 | -3.11% | 7.6 | 0.79 |
| 10/12 | 5,040 | 5,100 | 5,010 | 5,100 | +1.19% | 99,200 | 1789億372万 | -2.17% | 7.69 | 0.8 |
| 10/11 | 5,090 | 5,090 | 5,030 | 5,040 | -0.98% | 106,400 | 1767億9897万 | -3.41% | 7.6 | 0.79 |
| 10/10 | 5,100 | 5,120 | 5,050 | 5,090 | +1.39% | 113,400 | 1785億5292万 | -2.58% | 7.68 | 0.8 |
| 10/06 | 5,100 | 5,100 | 5,010 | 5,020 | -0.79% | 102,600 | 1760億9738万 | -3.94% | 7.57 | 0.79 |
| 10/05 | 4,900 | 5,080 | 4,900 | 5,060 | +4.33% | 173,300 | 1775億55万 | -3.21% | 7.63 | 0.79 |
| 10/04 | 4,930 | 4,960 | 4,825 | 4,850 | -3.58% | 187,200 | 1701億3393万 | -7.25% | 7.32 | 0.76 |
| 10/03 | 5,180 | 5,180 | 5,020 | 5,030 | -2.9% | 110,900 | 1764億4817万 | -3.97% | 7.59 | 0.79 |
| 10/02 | 5,180 | 5,300 | 5,170 | 5,180 | +0.39% | 108,500 | 1817億1005万 | -1.13% | 7.81 | 0.81 |
| 09/29 | 5,270 | 5,290 | 5,140 | 5,160 | -2.46% | 107,100 | 1810億847万 | -1.36% | 7.78 | 0.82 |
| 09/28 | 5,350 | 5,400 | 5,240 | 5,290 | -3.29% | 157,300 | 1855億6876万 | +1.26% | 7.98 | 0.84 |
| 09/27 | 5,340 | 5,490 | 5,330 | 5,470 | +2.43% | 169,900 | 1918億8301万 | +5.01% | 8.25 | 0.87 |
| 09/26 | 5,400 | 5,400 | 5,320 | 5,340 | -0.56% | 70,800 | 1873億2271万 | +2.93% | 8.06 | 0.85 |
| 09/25 | 5,350 | 5,380 | 5,300 | 5,370 | +1.51% | 100,600 | 1883億7509万 | +3.95% | 8.1 | 0.85 |
| 09/22 | 5,250 | 5,320 | 5,220 | 5,290 | +0.19% | 118,300 | 1855億6876万 | +2.8% | 7.98 | 0.84 |
| 09/21 | 5,320 | 5,340 | 5,280 | 5,280 | -0.56% | 90,100 | 1852億1797万 | +3.04% | 7.97 | 0.84 |
| 09/20 | 5,390 | 5,390 | 5,290 | 5,310 | -1.12% | 99,300 | 1862億7034万 | +4.04% | 8.01 | 0.84 |
| 09/19 | 5,310 | 5,370 | 5,300 | 5,370 | +0.94% | 83,500 | 1883億7509万 | +5.58% | 8.1 | 0.85 |
| 09/15 | 5,320 | 5,380 | 5,290 | 5,320 | +0.76% | 135,000 | 1866億2113万 | +4.97% | 8.03 | 0.84 |
| 09/14 | 5,190 | 5,300 | 5,180 | 5,280 | +1.93% | 107,200 | 1852億1797万 | +4.35% | 7.97 | 0.84 |
| 09/13 | 5,200 | 5,200 | 5,140 | 5,180 | 0% | 177,400 | 1817億1005万 | +2.49% | 7.81 | 0.82 |
| 09/12 | 5,260 | 5,290 | 5,150 | 5,180 | -0.58% | 204,500 | 1817億1005万 | +2.49% | 7.81 | 0.82 |
| 09/11 | 5,290 | 5,320 | 5,190 | 5,210 | -1.14% | 141,400 | 1827億6242万 | +3.03% | 7.86 | 0.82 |
| 09/08 | 5,260 | 5,340 | 5,230 | 5,270 | -0.94% | 144,100 | 1848億6717万 | +4.32% | 7.95 | 0.83 |
| 09/07 | 5,290 | 5,350 | 5,290 | 5,320 | +0.19% | 101,600 | 1866億2113万 | +5.51% | 8.03 | 0.84 |
| 09/06 | 5,250 | 5,320 | 5,250 | 5,310 | +1.34% | 103,900 | 1862億7034万 | +5.5% | 8.01 | 0.84 |
| 09/05 | 5,240 | 5,240 | 5,180 | 5,240 | +0.77% | 96,300 | 1838億1480万 | +4.22% | 7.91 | 0.83 |
| 09/04 | 5,140 | 5,200 | 5,100 | 5,200 | +1.76% | 117,200 | 1824億1163万 | +3.44% | 7.85 | 0.82 |
| 09/01 | 5,070 | 5,120 | 5,060 | 5,110 | +0.79% | 98,500 | 1792億5451万 | +1.69% | 7.71 | 0.81 |
| 08/31 | 5,080 | 5,100 | 5,050 | 5,070 | -0.39% | 98,900 | 1778億5134万 | +0.88% | 7.65 | 0.8 |
| 08/30 | 5,080 | 5,120 | 5,080 | 5,090 | +0.2% | 211,100 | 1785億5292万 | +1.21% | 7.68 | 0.81 |
| 08/29 | 5,090 | 5,090 | 5,040 | 5,080 | +0.59% | 101,000 | 1782億213万 | +0.95% | 7.66 | 0.8 |
| 08/28 | 5,020 | 5,050 | 5,000 | 5,050 | +1.41% | 99,000 | 1771億4976万 | +0.36% | 7.62 | 0.8 |
| 08/25 | 4,970 | 4,990 | 4,940 | 4,980 | -0.1% | 105,300 | 1746億9422万 | -1.07% | 7.51 | 0.79 |
| 08/24 | 4,930 | 4,990 | 4,930 | 4,985 | +1.12% | 111,200 | 1748億6961万 | -1.07% | 7.52 | 0.79 |
| 08/23 | 4,920 | 4,930 | 4,875 | 4,930 | 0% | 109,000 | 1729億4026万 | -2.26% | 7.44 | 0.78 |
| 08/22 | 4,805 | 4,930 | 4,800 | 4,930 | +2.92% | 175,000 | 1729億4026万 | -2.36% | 7.44 | 0.78 |
| 08/21 | 4,890 | 4,890 | 4,785 | 4,790 | -1.54% | 276,700 | 1680億2918万 | -5.2% | 7.23 | 0.76 |
| 08/18 | 4,765 | 4,865 | 4,765 | 4,865 | +2.21% | 202,400 | 1706億6011万 | -3.89% | 7.34 | 0.77 |
| 08/17 | 4,720 | 4,760 | 4,600 | 4,760 | -0.31% | 291,800 | 1669億7680万 | -6.1% | 7.18 | 0.75 |
| 08/16 | 4,805 | 4,835 | 4,760 | 4,775 | -1.65% | 265,200 | 1675億299万 | -6.02% | 7.2 | 0.76 |
| 08/15 | 4,920 | 4,925 | 4,840 | 4,855 | -1.12% | 399,300 | 1703億932万 | -4.67% | 7.32 | 0.77 |
| 08/14 | 5,080 | 5,120 | 4,910 | 4,910 | -4.47% | 396,200 | 1722億3868万 | -3.73% | 7.41 | 0.78 |
| 08/10 | 5,080 | 5,140 | 5,080 | 5,140 | +0.59% | 81,200 | 1803億688万 | +0.67% | 7.75 | 0.81 |
| 08/09 | 5,150 | 5,160 | 5,060 | 5,110 | -1.73% | 135,200 | 1792億5451万 | +0.06% | 7.71 | 0.81 |
| 08/08 | 5,240 | 5,270 | 5,170 | 5,200 | -0.76% | 122,300 | 1824億1163万 | +1.82% | 7.85 | 0.82 |
| 08/07 | 5,320 | 5,350 | 5,160 | 5,240 | +3.15% | 255,900 | 1838億1480万 | +2.66% | 7.91 | 0.83 |
| 08/04 | 5,020 | 5,100 | 5,020 | 5,080 | +0.99% | 104,800 | 1782億213万 | -0.29% | 7.66 | 0.8 |
| 08/03 | 5,050 | 5,070 | 5,010 | 5,030 | -1.37% | 106,500 | 1764億4817万 | -1.22% | 7.59 | 0.8 |
| 08/02 | 5,170 | 5,170 | 5,080 | 5,100 | -1.54% | 113,000 | 1789億372万 | +0.16% | 7.69 | 0.81 |
| 08/01 | 5,200 | 5,210 | 5,140 | 5,180 | -0.58% | 88,500 | 1817億1005万 | +1.87% | 7.81 | 0.82 |
| 07/31 | 5,200 | 5,270 | 5,160 | 5,210 | +1.17% | 239,200 | 1827億6242万 | +2.62% | 7.86 | 0.82 |
| 07/28 | 5,110 | 5,170 | 5,100 | 5,150 | 0% | 146,500 | 1806億5767万 | +1.54% | 7.77 | 0.82 |
| 07/27 | 5,130 | 5,160 | 5,110 | 5,150 | +0.39% | 53,800 | 1806億5767万 | +1.44% | 7.77 | 0.82 |
