PBR
2023/07/14～2023/12/08
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 |
| 12/08 | 3,175 | 3,225 | 3,130 | 3,130 | -2.19% | 34,000 | 484億732万 | +0.9% | 6.8 | 0.75 |
| 12/07 | 3,185 | 3,215 | 3,175 | 3,200 | +0.31% | 25,100 | 494億8992万 | +3.16% | 6.95 | 0.76 |
| 12/06 | 3,120 | 3,190 | 3,120 | 3,190 | +2.24% | 17,500 | 493億3526万 | +2.97% | 6.93 | 0.76 |
| 12/05 | 3,170 | 3,180 | 3,120 | 3,120 | -1.58% | 17,600 | 482億5267万 | +0.91% | 6.78 | 0.75 |
| 12/04 | 3,155 | 3,190 | 3,140 | 3,170 | 0% | 14,300 | 490億2595万 | +2.66% | 6.89 | 0.76 |
| 12/01 | 3,190 | 3,190 | 3,145 | 3,170 | -0.31% | 19,800 | 490億2595万 | +2.99% | 6.89 | 0.76 |
| 11/30 | 3,170 | 3,180 | 3,120 | 3,180 | +1.11% | 18,400 | 491億8060万 | +3.55% | 6.91 | 0.76 |
| 11/29 | 3,165 | 3,225 | 3,145 | 3,145 | +0.48% | 43,900 | 486億3931万 | +2.68% | 6.83 | 0.75 |
| 11/28 | 3,095 | 3,150 | 3,065 | 3,130 | +1.62% | 23,300 | 484億732万 | +2.39% | 6.8 | 0.75 |
| 11/27 | 3,085 | 3,130 | 3,080 | 3,080 | 0% | 17,400 | 476億3404万 | +0.92% | 6.69 | 0.74 |
| 11/24 | 3,100 | 3,100 | 3,080 | 3,080 | -0.16% | 14,300 | 476億3404万 | +1.02% | 6.69 | 0.74 |
| 11/22 | 3,050 | 3,100 | 3,050 | 3,085 | +1.65% | 14,000 | 477億1137万 | +1.21% | 6.7 | 0.74 |
| 11/21 | 3,050 | 3,070 | 3,035 | 3,035 | -0.65% | 22,400 | 469億3809万 | -0.33% | 6.6 | 0.73 |
| 11/20 | 3,105 | 3,115 | 3,055 | 3,055 | -1.61% | 16,700 | 472億4740万 | +0.36% | 6.64 | 0.73 |
| 11/17 | 3,055 | 3,105 | 3,055 | 3,105 | +0.98% | 14,200 | 480億2068万 | +1.97% | 6.75 | 0.74 |
| 11/16 | 3,055 | 3,095 | 3,055 | 3,075 | +0.49% | 14,000 | 475億5672万 | +0.99% | 6.68 | 0.74 |
| 11/15 | 3,100 | 3,100 | 3,050 | 3,060 | -0.81% | 13,900 | 473億2473万 | +0.49% | 6.65 | 0.73 |
| 11/14 | 3,090 | 3,095 | 3,065 | 3,085 | +0.65% | 11,500 | 477億1137万 | +1.28% | 6.7 | 0.74 |
| 11/13 | 3,075 | 3,100 | 3,055 | 3,065 | +0.16% | 12,000 | 474億206万 | +0.76% | 6.66 | 0.73 |
| 11/10 | 3,050 | 3,070 | 3,010 | 3,060 | +0.33% | 17,100 | 473億2473万 | +0.76% | 6.65 | 0.73 |
| 11/09 | 3,000 | 3,060 | 3,000 | 3,050 | +1.67% | 19,900 | 471億7008万 | +0.73% | 6.63 | 0.73 |
| 11/08 | 3,085 | 3,085 | 2,978 | 3,000 | -1.96% | 42,700 | 463億9680万 | -0.83% | 6.52 | 0.72 |
| 11/07 | 3,120 | 3,145 | 3,060 | 3,060 | -1.92% | 29,900 | 473億2473万 | +1.09% | 6.65 | 0.73 |
| 11/06 | 3,150 | 3,150 | 3,120 | 3,120 | +0.48% | 20,300 | 482億5267万 | +3.11% | 6.78 | 0.75 |
| 11/02 | 3,165 | 3,165 | 3,070 | 3,105 | -0.8% | 26,600 | 480億2068万 | +2.64% | 6.75 | 0.74 |
| 11/01 | 3,140 | 3,160 | 3,105 | 3,130 | +0.97% | 36,300 | 484億732万 | +3.4% | 6.8 | 0.75 |
| 10/31 | 3,040 | 3,100 | 3,010 | 3,100 | +1.97% | 32,600 | 479億4336万 | +2.45% | 6.74 | 0.74 |
| 10/30 | 3,020 | 3,110 | 2,997 | 3,040 | +0.5% | 45,500 | 470億1542万 | +0.36% | 6.61 | 0.73 |
| 10/27 | 2,932 | 3,025 | 2,921 | 3,025 | +3.52% | 78,900 | 467億8344万 | -0.3% | 6.57 | 0.72 |
| 10/26 | 2,999 | 3,040 | 2,874 | 2,922 | -2.37% | 159,100 | 451億9048万 | -3.88% | 6.35 | 0.7 |
| 10/25 | 2,999 | 3,020 | 2,962 | 2,993 | +0.74% | 27,200 | 462億8854万 | -1.9% | 6.5 | 0.72 |
| 10/24 | 2,973 | 2,984 | 2,879 | 2,971 | -0.5% | 36,000 | 459億4829万 | -2.97% | 6.46 | 0.71 |
| 10/23 | 3,010 | 3,035 | 2,983 | 2,986 | -1.13% | 17,300 | 461億8028万 | -2.8% | 6.49 | 0.71 |
| 10/20 | 3,005 | 3,030 | 2,995 | 3,020 | +0.5% | 15,400 | 467億611万 | -1.92% | 6.56 | 0.72 |
| 10/19 | 3,020 | 3,040 | 2,996 | 3,005 | -1.31% | 12,300 | 464億7412万 | -2.53% | 6.53 | 0.72 |
| 10/18 | 3,030 | 3,045 | 3,005 | 3,045 | +0.83% | 12,800 | 470億9275万 | -1.46% | 6.62 | 0.73 |
| 10/17 | 3,040 | 3,070 | 3,000 | 3,020 | +0.33% | 18,100 | 467億611万 | -2.42% | 6.56 | 0.72 |
| 10/16 | 3,050 | 3,055 | 3,005 | 3,010 | -1.79% | 22,600 | 465億5145万 | -2.93% | 6.54 | 0.72 |
| 10/13 | 3,105 | 3,110 | 3,050 | 3,065 | -1.29% | 23,300 | 474億206万 | -1.48% | 6.66 | 0.73 |
| 10/12 | 3,095 | 3,110 | 3,080 | 3,105 | +0.98% | 14,500 | 480億2068万 | -0.29% | 6.75 | 0.74 |
| 10/11 | 3,120 | 3,120 | 3,065 | 3,075 | -0.81% | 22,900 | 475億5672万 | -1.32% | 6.68 | 0.74 |
| 10/10 | 3,045 | 3,110 | 3,040 | 3,100 | +3.71% | 39,700 | 479億4336万 | -0.58% | 6.74 | 0.74 |
| 10/06 | 2,938 | 3,005 | 2,938 | 2,989 | +1.94% | 26,300 | 462億2667万 | -4.08% | 6.5 | 0.71 |
| 10/05 | 2,847 | 2,938 | 2,847 | 2,932 | +3.75% | 34,200 | 453億4513万 | -5.87% | 6.37 | 0.7 |
| 10/04 | 2,904 | 2,915 | 2,825 | 2,826 | -5.14% | 72,600 | 437億578万 | -9.31% | 6.14 | 0.68 |
| 10/03 | 3,045 | 3,045 | 2,971 | 2,979 | -2.33% | 25,500 | 460億7202万 | -4.55% | 6.47 | 0.71 |
| 10/02 | 3,030 | 3,105 | 3,030 | 3,050 | +0.83% | 23,800 | 471億7008万 | -2.24% | 6.63 | 0.73 |
| 09/29 | 3,125 | 3,125 | 3,015 | 3,025 | -2.73% | 24,200 | 467億8344万 | -2.89% | 6.57 | 0.73 |
| 09/28 | 3,110 | 3,140 | 3,085 | 3,110 | -1.27% | 26,000 | 480億9801万 | -0.06% | 6.76 | 0.75 |
| 09/27 | 3,100 | 3,150 | 3,080 | 3,150 | +1.29% | 35,700 | 487億1664万 | +1.48% | 6.85 | 0.76 |
| 09/26 | 3,160 | 3,160 | 3,105 | 3,110 | -1.58% | 36,000 | 480億9801万 | +0.58% | 6.76 | 0.75 |
| 09/25 | 3,180 | 3,210 | 3,160 | 3,160 | -0.32% | 14,500 | 488億7129万 | +2.56% | 6.87 | 0.76 |
| 09/22 | 3,165 | 3,190 | 3,140 | 3,170 | -0.63% | 21,700 | 490億2595万 | +3.39% | 6.89 | 0.77 |
| 09/21 | 3,185 | 3,220 | 3,185 | 3,190 | -0.31% | 16,800 | 493億3526万 | +4.49% | 6.93 | 0.77 |
| 09/20 | 3,255 | 3,255 | 3,195 | 3,200 | -1.69% | 29,000 | 494億8992万 | +5.26% | 6.95 | 0.77 |
| 09/19 | 3,245 | 3,255 | 3,220 | 3,255 | +1.24% | 34,300 | 503億4052万 | +7.46% | 7.07 | 0.79 |
| 09/15 | 3,190 | 3,260 | 3,175 | 3,215 | +1.1% | 48,400 | 497億2190万 | +6.53% | 6.99 | 0.78 |
| 09/14 | 3,125 | 3,185 | 3,120 | 3,180 | +1.92% | 24,300 | 491億8060万 | +5.61% | 6.91 | 0.77 |
| 09/13 | 3,150 | 3,170 | 3,120 | 3,120 | -1.58% | 33,100 | 482億5267万 | +3.86% | 6.78 | 0.75 |
| 09/12 | 3,180 | 3,200 | 3,155 | 3,170 | +0.16% | 13,200 | 490億2595万 | +5.7% | 6.89 | 0.77 |
| 09/11 | 3,190 | 3,210 | 3,135 | 3,165 | -0.47% | 28,600 | 489億4862万 | +5.82% | 6.88 | 0.76 |
| 09/08 | 3,235 | 3,240 | 3,175 | 3,180 | -2.15% | 45,600 | 491億8060万 | +6.6% | 6.91 | 0.77 |
| 09/07 | 3,140 | 3,255 | 3,120 | 3,250 | +3.01% | 58,900 | 502億6320万 | +9.24% | 7.06 | 0.78 |
| 09/06 | 3,140 | 3,160 | 3,135 | 3,155 | 0% | 24,400 | 487億9396万 | +6.41% | 6.86 | 0.76 |
| 09/05 | 3,180 | 3,180 | 3,125 | 3,155 | +1.12% | 36,400 | 487億9396万 | +6.55% | 6.86 | 0.76 |
| 09/04 | 3,065 | 3,125 | 3,060 | 3,120 | +2.63% | 44,800 | 482億5267万 | +5.55% | 6.78 | 0.75 |
| 09/01 | 2,979 | 3,040 | 2,978 | 3,040 | +2.43% | 44,300 | 470億1542万 | +3.09% | 6.61 | 0.73 |
| 08/31 | 2,960 | 2,981 | 2,958 | 2,968 | +0.03% | 20,500 | 459億190万 | +0.82% | 6.45 | 0.72 |
| 08/30 | 2,941 | 2,990 | 2,941 | 2,967 | +0.54% | 28,000 | 458億8643万 | +0.88% | 6.45 | 0.72 |
| 08/29 | 2,945 | 2,954 | 2,922 | 2,951 | +0.1% | 21,200 | 456億3898万 | +0.41% | 6.41 | 0.71 |
| 08/28 | 2,929 | 2,948 | 2,920 | 2,948 | +0.92% | 21,000 | 455億9258万 | +0.44% | 6.41 | 0.71 |
| 08/25 | 2,925 | 2,926 | 2,910 | 2,921 | -0.65% | 19,000 | 451億7501万 | -0.31% | 6.35 | 0.71 |
| 08/24 | 2,902 | 2,945 | 2,902 | 2,940 | +1.03% | 22,800 | 454億6886万 | +0.51% | 6.39 | 0.71 |
| 08/23 | 2,864 | 2,918 | 2,864 | 2,910 | +2.11% | 19,600 | 450億489万 | -0.31% | 6.32 | 0.7 |
| 08/22 | 2,846 | 2,850 | 2,830 | 2,850 | +0.6% | 12,400 | 440億7696万 | -2.16% | 6.19 | 0.69 |
| 08/21 | 2,803 | 2,848 | 2,800 | 2,833 | +1.07% | 23,900 | 438億1404万 | -2.48% | 6.16 | 0.68 |
| 08/18 | 2,800 | 2,814 | 2,792 | 2,803 | -1.16% | 24,300 | 433億5007万 | -3.31% | 6.09 | 0.68 |
| 08/17 | 2,864 | 2,885 | 2,782 | 2,836 | -1.32% | 44,200 | 438億6044万 | -2% | 6.16 | 0.68 |
| 08/16 | 2,902 | 2,917 | 2,864 | 2,874 | -1.71% | 38,300 | 444億4813万 | -0.42% | 6.25 | 0.69 |
| 08/15 | 2,993 | 2,993 | 2,919 | 2,924 | -1.81% | 34,900 | 452億2141万 | +1.67% | 6.35 | 0.71 |
| 08/14 | 3,025 | 3,030 | 2,968 | 2,978 | -1.55% | 36,300 | 460億5655万 | +3.98% | 6.47 | 0.72 |
| 08/10 | 2,993 | 3,030 | 2,968 | 3,025 | +0.67% | 37,200 | 467億8344万 | +6.1% | 6.57 | 0.73 |
| 08/09 | 3,020 | 3,025 | 2,984 | 3,005 | -0.33% | 18,000 | 464億7412万 | +5.92% | 6.53 | 0.73 |
| 08/08 | 2,990 | 3,015 | 2,977 | 3,015 | +1.75% | 21,800 | 466億2878万 | +6.76% | 6.55 | 0.73 |
| 08/07 | 2,952 | 2,978 | 2,952 | 2,963 | -0.44% | 15,500 | 458億2457万 | +5.52% | 6.44 | 0.72 |
| 08/04 | 2,946 | 2,998 | 2,940 | 2,976 | +0.4% | 30,900 | 460億2562万 | +6.55% | 6.47 | 0.72 |
| 08/03 | 2,972 | 2,990 | 2,950 | 2,964 | -1.2% | 37,100 | 458億4003万 | +6.73% | 6.44 | 0.72 |
| 08/02 | 3,055 | 3,055 | 2,995 | 3,000 | -2.12% | 45,000 | 463億9680万 | +8.66% | 6.52 | 0.72 |
| 08/01 | 3,050 | 3,065 | 3,005 | 3,065 | +1.32% | 43,900 | 474億206万 | +11.78% | 6.66 | 0.74 |
| 07/31 | 2,985 | 3,035 | 2,948 | 3,025 | +2.68% | 51,100 | 467億8344万 | +11.17% | 6.57 | 0.73 |
| 07/28 | 2,962 | 3,015 | 2,915 | 2,946 | +1.17% | 79,000 | 455億6165万 | +9.03% | 6.4 | 0.71 |
| 07/27 | 2,903 | 2,950 | 2,853 | 2,912 | +0.38% | 104,900 | 450億3582万 | +8.37% | 6.33 | 0.7 |
| 07/26 | 2,920 | 2,920 | 2,860 | 2,901 | +0.03% | 43,800 | 448億6570万 | +8.57% | 6.3 | 0.7 |
| 07/25 | 2,874 | 2,900 | 2,865 | 2,900 | +1.65% | 31,200 | 448億5024万 | +9.1% | 6.3 | 0.7 |
| 07/24 | 2,863 | 2,873 | 2,846 | 2,853 | +0.96% | 26,200 | 441億2335万 | +7.86% | 6.2 | 0.69 |
| 07/21 | 2,809 | 2,836 | 2,789 | 2,826 | +0.61% | 27,500 | 437億578万 | +7.25% | 6.14 | 0.68 |
| 07/20 | 2,800 | 2,832 | 2,791 | 2,809 | +1.04% | 32,300 | 434億4287万 | +7.01% | 6.1 | 0.68 |
| 07/19 | 2,800 | 2,831 | 2,750 | 2,780 | +0.69% | 38,200 | 429億9436万 | +6.31% | 6.04 | 0.67 |
| 07/18 | 2,681 | 2,764 | 2,681 | 2,761 | +3.88% | 49,100 | 427億52万 | +5.91% | 6 | 0.67 |
| 07/14 | 2,697 | 2,706 | 2,642 | 2,658 | -0.49% | 33,600 | 411億756万 | +2.15% | 5.78 | 0.64 |
