PBR
2023/07/06～2023/11/30
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 |
| 11/30 | 1,163 | 1,218 | 1,154 | 1,214 | +4.39% | 222,900 | 316億5257万 | +4.12% | 20.34 | 1 |
| 11/29 | 1,185 | 1,208 | 1,161 | 1,163 | -1.61% | 175,200 | 303億2285万 | -0.17% | 19.49 | 0.96 |
| 11/28 | 1,179 | 1,182 | 1,163 | 1,182 | +0.25% | 111,900 | 308億1823万 | +1.29% | 19.8 | 0.97 |
| 11/27 | 1,130 | 1,185 | 1,130 | 1,179 | +4.99% | 250,200 | 307億4001万 | +0.86% | 19.75 | 0.97 |
| 11/24 | 1,123 | 1,126 | 1,114 | 1,123 | +0.09% | 85,900 | 292億7993万 | -4.02% | 18.82 | 0.92 |
| 11/22 | 1,115 | 1,130 | 1,108 | 1,122 | -0.09% | 78,000 | 292億5386万 | -4.43% | 18.8 | 0.92 |
| 11/21 | 1,105 | 1,128 | 1,105 | 1,123 | +1.81% | 131,300 | 292億7993万 | -4.59% | 18.82 | 0.92 |
| 11/20 | 1,100 | 1,119 | 1,100 | 1,103 | +0.64% | 178,000 | 287億5847万 | -6.53% | 18.48 | 0.91 |
| 11/17 | 1,089 | 1,110 | 1,081 | 1,096 | 0% | 177,100 | 285億7596万 | -7.43% | 18.36 | 0.9 |
| 11/16 | 1,115 | 1,117 | 1,093 | 1,096 | -2.06% | 180,800 | 285億7596万 | -7.9% | 18.36 | 0.9 |
| 11/15 | 1,116 | 1,134 | 1,111 | 1,119 | -1.32% | 162,800 | 291億7564万 | -6.36% | 18.75 | 0.92 |
| 11/14 | 1,145 | 1,154 | 1,124 | 1,134 | -0.96% | 124,100 | 295億6673万 | -5.5% | 19 | 0.93 |
| 11/13 | 1,169 | 1,209 | 1,142 | 1,145 | +0.53% | 261,800 | 298億5353万 | -4.9% | 19.18 | 0.94 |
| 11/10 | 1,161 | 1,164 | 1,137 | 1,139 | -3.23% | 164,800 | 296億9710万 | -5.63% | 19.08 | 0.94 |
| 11/09 | 1,184 | 1,193 | 1,162 | 1,177 | +0.86% | 76,700 | 306億8787万 | -2.73% | 19.72 | 0.97 |
| 11/08 | 1,205 | 1,218 | 1,167 | 1,167 | -3.79% | 238,500 | 304億2714万 | -3.87% | 19.55 | 0.96 |
| 11/07 | 1,202 | 1,218 | 1,202 | 1,213 | +0.5% | 74,900 | 316億2650万 | -0.41% | 20.32 | 1 |
| 11/06 | 1,227 | 1,230 | 1,206 | 1,207 | -1.31% | 144,700 | 314億7006万 | -1.23% | 20.22 | 0.99 |
| 11/02 | 1,236 | 1,236 | 1,218 | 1,223 | -0.97% | 49,000 | 318億8723万 | -0.33% | 20.49 | 1.01 |
| 11/01 | 1,219 | 1,238 | 1,213 | 1,235 | +1.56% | 99,800 | 322億10万 | +0.41% | 20.69 | 1.02 |
| 10/31 | 1,198 | 1,219 | 1,181 | 1,216 | +1.5% | 92,200 | 317億471万 | -1.38% | 20.37 | 1 |
| 10/30 | 1,195 | 1,205 | 1,180 | 1,198 | -1.24% | 208,500 | 312億3540万 | -3.07% | 20.07 | 0.99 |
| 10/27 | 1,175 | 1,213 | 1,174 | 1,213 | +3.32% | 91,600 | 316億2650万 | -2.1% | 20.32 | 1 |
| 10/26 | 1,165 | 1,180 | 1,154 | 1,174 | -0.59% | 126,400 | 306億965万 | -5.4% | 19.67 | 0.97 |
| 10/25 | 1,192 | 1,198 | 1,181 | 1,181 | -1.58% | 72,900 | 307億9216万 | -5.22% | 19.79 | 0.97 |
| 10/24 | 1,205 | 1,206 | 1,164 | 1,200 | -0.83% | 121,900 | 312億8755万 | -4% | 20.11 | 0.99 |
| 10/23 | 1,210 | 1,220 | 1,199 | 1,210 | -0.9% | 51,000 | 315億4828万 | -3.43% | 20.27 | 1 |
| 10/20 | 1,206 | 1,222 | 1,200 | 1,221 | +0.25% | 51,000 | 318億3508万 | -2.63% | 20.46 | 1 |
| 10/19 | 1,200 | 1,222 | 1,200 | 1,218 | -0.08% | 42,200 | 317億5686万 | -2.95% | 20.41 | 1 |
| 10/18 | 1,213 | 1,225 | 1,204 | 1,219 | +0.91% | 59,700 | 317億8293万 | -2.95% | 20.42 | 1 |
| 10/17 | 1,199 | 1,213 | 1,197 | 1,208 | +1.26% | 54,400 | 314億9613万 | -3.9% | 20.24 | 0.99 |
| 10/16 | 1,199 | 1,207 | 1,193 | 1,193 | -0.83% | 86,500 | 311億504万 | -5.17% | 19.99 | 0.98 |
| 10/13 | 1,221 | 1,229 | 1,203 | 1,203 | -2.59% | 85,600 | 313億6577万 | -4.52% | 20.16 | 0.99 |
| 10/12 | 1,216 | 1,238 | 1,212 | 1,235 | +1.15% | 86,800 | 322億10万 | -2.22% | 20.69 | 1.02 |
| 10/11 | 1,247 | 1,247 | 1,220 | 1,221 | -3.02% | 99,000 | 318億3508万 | -3.48% | 20.46 | 1 |
| 10/10 | 1,232 | 1,262 | 1,221 | 1,259 | +1.86% | 147,100 | 328億2585万 | -0.55% | 21.09 | 1.04 |
| 10/06 | 1,217 | 1,241 | 1,205 | 1,236 | +1.64% | 95,800 | 322億2617万 | -2.45% | 20.71 | 1.02 |
| 10/05 | 1,197 | 1,222 | 1,195 | 1,216 | +1.42% | 105,700 | 317億471万 | -4.1% | 20.37 | 1 |
| 10/04 | 1,250 | 1,250 | 1,184 | 1,199 | -5.81% | 260,500 | 312億6147万 | -5.59% | 20.09 | 0.99 |
| 10/03 | 1,273 | 1,277 | 1,253 | 1,273 | -0.55% | 92,600 | 331億9087万 | 0% | 21.33 | 1.05 |
| 10/02 | 1,320 | 1,329 | 1,280 | 1,280 | -3.18% | 193,200 | 333億7338万 | +0.47% | 21.45 | 1.05 |
| 09/29 | 1,296 | 1,322 | 1,268 | 1,322 | +0.61% | 202,700 | 344億6845万 | +3.77% | 22.15 | 1.09 |
| 09/28 | 1,300 | 1,326 | 1,299 | 1,314 | +0.23% | 180,600 | 342億5986万 | +3.22% | 22.02 | 1.08 |
| 09/27 | 1,302 | 1,311 | 1,291 | 1,311 | +0.54% | 166,000 | 341億8165万 | +2.99% | 21.97 | 1.08 |
| 09/26 | 1,292 | 1,304 | 1,286 | 1,304 | +0.85% | 100,800 | 339億9913万 | +2.76% | 21.85 | 1.07 |
| 09/25 | 1,297 | 1,307 | 1,284 | 1,293 | +1.02% | 120,900 | 337億1233万 | +2.13% | 21.66 | 1.06 |
| 09/22 | 1,250 | 1,283 | 1,248 | 1,280 | +1.27% | 138,300 | 333億7338万 | +1.43% | 21.45 | 1.05 |
| 09/21 | 1,281 | 1,293 | 1,259 | 1,264 | -1.4% | 110,600 | 329億5622万 | +0.48% | 21.18 | 1.04 |
| 09/20 | 1,290 | 1,319 | 1,282 | 1,282 | -0.47% | 236,700 | 334億2553万 | +2.15% | 21.48 | 1.05 |
| 09/19 | 1,280 | 1,288 | 1,267 | 1,288 | +1.82% | 198,000 | 335億8197万 | +3.12% | 21.58 | 1.06 |
| 09/15 | 1,244 | 1,265 | 1,239 | 1,265 | +1.28% | 132,700 | 329億8229万 | +1.61% | 21.19 | 1.04 |
| 09/14 | 1,242 | 1,252 | 1,240 | 1,249 | -0.24% | 80,600 | 325億6512万 | -0.08% | 20.93 | 1.03 |
| 09/13 | 1,242 | 1,256 | 1,237 | 1,252 | +0.56% | 84,000 | 326億4334万 | -0.32% | 20.98 | 1.03 |
| 09/12 | 1,228 | 1,245 | 1,228 | 1,245 | +1.22% | 60,100 | 324億6083万 | -1.27% | 20.86 | 1.02 |
| 09/11 | 1,243 | 1,244 | 1,221 | 1,230 | -1.05% | 90,100 | 320億6974万 | -2.84% | 20.61 | 1.01 |
| 09/08 | 1,245 | 1,255 | 1,228 | 1,243 | -0.24% | 120,400 | 324億868万 | -2.13% | 20.83 | 1.02 |
| 09/07 | 1,267 | 1,272 | 1,245 | 1,246 | -1.66% | 135,400 | 324億8690万 | -2.12% | 20.88 | 1.02 |
| 09/06 | 1,270 | 1,278 | 1,262 | 1,267 | -0.86% | 81,200 | 330億3444万 | -0.78% | 21.23 | 1.04 |
| 09/05 | 1,264 | 1,279 | 1,261 | 1,278 | +1.43% | 105,600 | 333億2124万 | -0.16% | 21.41 | 1.05 |
| 09/04 | 1,268 | 1,281 | 1,260 | 1,260 | -0.63% | 143,600 | 328億5192万 | -1.64% | 21.11 | 1.04 |
| 09/01 | 1,252 | 1,272 | 1,251 | 1,268 | +0.4% | 102,300 | 330億6051万 | -1.17% | 21.24 | 1.04 |
| 08/31 | 1,269 | 1,273 | 1,262 | 1,263 | -0.39% | 55,800 | 329億3014万 | -1.64% | 21.16 | 1.04 |
| 08/30 | 1,293 | 1,296 | 1,264 | 1,268 | -1.48% | 125,800 | 330億6051万 | -1.32% | 21.24 | 1.04 |
| 08/29 | 1,281 | 1,289 | 1,280 | 1,287 | -0.16% | 50,800 | 335億5589万 | +0.08% | 21.56 | 1.06 |
| 08/28 | 1,285 | 1,298 | 1,283 | 1,289 | +0.23% | 51,000 | 336億804万 | +0.23% | 21.6 | 1.06 |
| 08/25 | 1,290 | 1,299 | 1,283 | 1,286 | -1.08% | 70,200 | 335億2982万 | +0.08% | 21.55 | 1.06 |
| 08/24 | 1,337 | 1,337 | 1,290 | 1,300 | +0.08% | 130,100 | 338億9484万 | +1.25% | 21.78 | 1.07 |
| 08/23 | 1,228 | 1,340 | 1,221 | 1,299 | +5.78% | 340,600 | 338億6877万 | +1.33% | 21.76 | 1.07 |
| 08/22 | 1,220 | 1,228 | 1,208 | 1,228 | +0.16% | 83,400 | 320億1759万 | -4.06% | 20.57 | 1.01 |
| 08/21 | 1,175 | 1,230 | 1,174 | 1,226 | +3.46% | 185,900 | 319億6544万 | -4.29% | 20.54 | 1.01 |
| 08/18 | 1,198 | 1,203 | 1,177 | 1,185 | -0.5% | 80,600 | 308億9645万 | -7.49% | 19.85 | 0.97 |
| 08/17 | 1,190 | 1,208 | 1,150 | 1,191 | +0.68% | 167,200 | 310億5289万 | -7.24% | 19.95 | 0.98 |
| 08/16 | 1,126 | 1,188 | 1,123 | 1,183 | +3.77% | 288,200 | 308億4431万 | -8.08% | 19.82 | 0.97 |
| 08/15 | 1,170 | 1,171 | 1,128 | 1,140 | -2.81% | 299,100 | 297億2317万 | -11.7% | 19.1 | 0.94 |
| 08/14 | 1,104 | 1,190 | 1,104 | 1,173 | -16.45% | 833,700 | 305億8358万 | -9.56% | 19.65 | 0.96 |
| 08/10 | 1,386 | 1,404 | 1,362 | 1,404 | +1.37% | 282,300 | 366億643万 | +7.83% | 23.52 | 1.15 |
| 08/09 | 1,390 | 1,390 | 1,370 | 1,385 | -0.43% | 170,800 | 361億1104万 | +6.62% | 23.21 | 1.14 |
| 08/08 | 1,351 | 1,391 | 1,351 | 1,391 | +3.19% | 276,600 | 362億6748万 | +7.25% | 23.31 | 1.14 |
| 08/07 | 1,343 | 1,352 | 1,338 | 1,348 | +0.6% | 134,000 | 351億4635万 | +4.17% | 22.59 | 1.11 |
| 08/04 | 1,330 | 1,351 | 1,326 | 1,340 | +1.36% | 158,400 | 349億3776万 | +3.72% | 22.45 | 1.1 |
| 08/03 | 1,330 | 1,335 | 1,312 | 1,322 | -1.05% | 200,100 | 344億6845万 | +2.4% | 22.15 | 1.09 |
| 08/02 | 1,345 | 1,347 | 1,331 | 1,336 | -0.3% | 157,300 | 348億3347万 | +3.57% | 22.38 | 1.1 |
| 08/01 | 1,314 | 1,342 | 1,312 | 1,340 | +2.13% | 262,000 | 349億3776万 | +3.96% | 22.45 | 1.1 |
| 07/31 | 1,310 | 1,313 | 1,299 | 1,312 | +0.69% | 152,400 | 342億772万 | +1.94% | 21.98 | 1.08 |
| 07/28 | 1,298 | 1,305 | 1,290 | 1,303 | +0.23% | 138,000 | 339億7306万 | +1.24% | 21.83 | 1.07 |
| 07/27 | 1,294 | 1,302 | 1,291 | 1,300 | +0.7% | 88,400 | 338億9484万 | +0.93% | 21.78 | 1.07 |
| 07/26 | 1,290 | 1,295 | 1,282 | 1,291 | +0.23% | 81,800 | 336億6019万 | +0.23% | 21.63 | 1.06 |
| 07/25 | 1,285 | 1,302 | 1,285 | 1,288 | +0.55% | 170,700 | 335億8197万 | -0.08% | 21.58 | 1.06 |
| 07/24 | 1,273 | 1,285 | 1,270 | 1,281 | +0.47% | 99,000 | 333億9946万 | -0.7% | 21.46 | 1.05 |
| 07/21 | 1,269 | 1,279 | 1,261 | 1,275 | +0.47% | 114,200 | 332億4302万 | -1.24% | 21.36 | 1.05 |
| 07/20 | 1,255 | 1,270 | 1,254 | 1,269 | +1.36% | 139,000 | 330億8658万 | -1.78% | 21.26 | 1.04 |
| 07/19 | 1,250 | 1,252 | 1,242 | 1,252 | +0.4% | 153,900 | 326億4334万 | -3.17% | 20.98 | 1.03 |
| 07/18 | 1,245 | 1,251 | 1,238 | 1,247 | -0.08% | 101,400 | 325億1298万 | -3.71% | 20.89 | 1.03 |
| 07/14 | 1,233 | 1,255 | 1,229 | 1,248 | +1.46% | 186,500 | 325億3905万 | -3.78% | 20.91 | 1.03 |
| 07/13 | 1,255 | 1,258 | 1,224 | 1,230 | -1.28% | 252,500 | 320億6974万 | -5.31% | 20.61 | 1.01 |
| 07/12 | 1,266 | 1,278 | 1,238 | 1,246 | -1.5% | 390,400 | 324億8690万 | -4.23% | 20.88 | 1.02 |
| 07/11 | 1,282 | 1,290 | 1,264 | 1,265 | -1.33% | 441,200 | 329億8229万 | -2.92% | 21.19 | 1.04 |
| 07/10 | 1,299 | 1,301 | 1,278 | 1,282 | -1.08% | 305,500 | 334億2553万 | -1.76% | 21.48 | 1.05 |
| 07/07 | 1,300 | 1,304 | 1,291 | 1,296 | -0.92% | 199,900 | 337億9055万 | -0.84% | 21.71 | 1.07 |
| 07/06 | 1,330 | 1,330 | 1,307 | 1,308 | -1.8% | 230,800 | 341億343万 | +0.08% | 21.92 | 1.08 |
