PBR
2023/07/05～2023/11/29
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 |
| 11/29 | 3,525 | 3,705 | 3,505 | 3,665 | +3.97% | 461,300 | 2146億4439万 | +5.32% | 45.89 | 27.38 |
| 11/28 | 3,605 | 3,630 | 3,505 | 3,525 | -3.56% | 373,200 | 2064億4515万 | +2.41% | 44.14 | 26.33 |
| 11/27 | 3,750 | 3,785 | 3,620 | 3,655 | -1.48% | 469,800 | 2140億5873万 | +7.22% | 45.77 | 27.3 |
| 11/24 | 3,625 | 3,770 | 3,610 | 3,710 | +4.36% | 640,900 | 2172億7986万 | +9.86% | 46.46 | 27.72 |
| 11/22 | 3,605 | 3,615 | 3,525 | 3,555 | -0.42% | 342,500 | 2061億2997万 | +6.37% | 44.52 | 26.29 |
| 11/21 | 3,555 | 3,655 | 3,500 | 3,570 | +0.42% | 522,200 | 2069億9972万 | +7.63% | 44.7 | 26.4 |
| 11/20 | 3,635 | 3,680 | 3,515 | 3,555 | -2.2% | 529,600 | 2061億2997万 | +7.86% | 44.52 | 26.29 |
| 11/17 | 3,600 | 3,735 | 3,600 | 3,635 | -0.55% | 403,200 | 2107億6862万 | +10.82% | 45.52 | 26.88 |
| 11/16 | 3,615 | 3,705 | 3,560 | 3,655 | +0.69% | 427,600 | 2119億2828万 | +11.91% | 45.77 | 27.03 |
| 11/15 | 3,795 | 3,825 | 3,620 | 3,630 | -0.68% | 589,400 | 2104億7870万 | +11.97% | 45.46 | 26.85 |
| 11/14 | 3,650 | 3,675 | 3,550 | 3,655 | -0.41% | 645,500 | 2119億2828万 | +13.47% | 45.77 | 27.03 |
| 11/13 | 3,900 | 3,910 | 3,660 | 3,670 | -6.62% | 1,030,500 | 2127億9803万 | +14.87% | 45.96 | 27.14 |
| 11/10 | 3,840 | 3,945 | 3,710 | 3,930 | -2.96% | 1,206,400 | 2278億7364万 | +23.74% | 49.21 | 29.07 |
| 11/09 | 3,850 | 4,085 | 3,815 | 4,050 | +4.52% | 1,289,600 | 2348億3161万 | +29.15% | 50.71 | 29.95 |
| 11/08 | 3,730 | 3,945 | 3,695 | 3,875 | +5.44% | 1,605,000 | 2246億8457万 | +24.96% | 48.52 | 28.66 |
| 11/07 | 3,675 | 3,815 | 3,630 | 3,675 | +0.41% | 1,364,300 | 2130億8794万 | +19.28% | 46.02 | 27.18 |
| 11/06 | 3,520 | 3,665 | 3,455 | 3,660 | +6.4% | 1,328,400 | 2122億1820万 | +19.14% | 45.83 | 27.07 |
| 11/02 | 3,500 | 3,520 | 3,350 | 3,440 | +1.18% | 1,212,100 | 1994億6191万 | +12.49% | 43.08 | 25.44 |
| 11/01 | 3,310 | 3,430 | 3,290 | 3,400 | +4.29% | 1,215,400 | 1971億4259万 | +11.18% | 42.57 | 25.15 |
| 10/31 | 3,125 | 3,350 | 3,000 | 3,260 | +6.36% | 1,974,200 | 1890億2495万 | +6.68% | 40.82 | 24.11 |
| 10/30 | 3,200 | 3,265 | 2,971 | 3,065 | +9.43% | 3,504,500 | 1777億1824万 | +0.16% | 38.38 | 22.67 |
| 10/27 | 2,810 | 2,923 | 2,772 | 2,801 | +1.19% | 1,024,900 | 1624億1070万 | -8.76% | 35.07 | 20.72 |
| 10/26 | 2,756 | 2,816 | 2,720 | 2,768 | -3.08% | 629,600 | 1604億9726万 | -10.48% | 34.66 | 20.47 |
| 10/25 | 2,870 | 2,898 | 2,805 | 2,856 | +4.01% | 844,600 | 1655億9977万 | -8.26% | 35.76 | 21.12 |
| 10/24 | 2,725 | 2,752 | 2,605 | 2,746 | +1.59% | 1,099,700 | 1592億2163万 | -12.35% | 34.39 | 20.31 |
| 10/23 | 2,725 | 2,790 | 2,691 | 2,703 | -0.48% | 881,200 | 1567億2835万 | -14.27% | 33.85 | 19.99 |
| 10/20 | 2,735 | 2,750 | 2,675 | 2,716 | -4.2% | 957,500 | 1574億8214万 | -14.38% | 34.01 | 20.09 |
| 10/19 | 2,814 | 2,904 | 2,768 | 2,835 | +0.04% | 1,304,100 | 1643億8213万 | -11.21% | 35.5 | 20.97 |
| 10/18 | 2,935 | 2,941 | 2,720 | 2,834 | -3.24% | 1,457,300 | 1643億2414万 | -11.74% | 35.49 | 20.96 |
| 10/17 | 3,055 | 3,125 | 2,898 | 2,929 | -3.81% | 1,126,200 | 1698億3254万 | -9.38% | 36.68 | 21.66 |
| 10/16 | 3,105 | 3,175 | 3,040 | 3,045 | -4.09% | 480,700 | 1765億5858万 | -6.25% | 38.13 | 22.52 |
| 10/13 | 3,270 | 3,290 | 3,150 | 3,175 | -3.05% | 460,900 | 1840億9639万 | -2.73% | 39.76 | 23.48 |
| 10/12 | 3,115 | 3,275 | 3,105 | 3,275 | +7.55% | 521,200 | 1898億9470万 | -0.06% | 41.01 | 24.22 |
| 10/11 | 3,170 | 3,170 | 3,035 | 3,045 | -2.56% | 273,800 | 1765億5858万 | -7.19% | 38.13 | 22.52 |
| 10/10 | 3,100 | 3,170 | 3,075 | 3,125 | +4.17% | 536,100 | 1811億9723万 | -5.22% | 39.13 | 23.11 |
| 10/06 | 3,080 | 3,080 | 2,960 | 3,000 | -5.66% | 865,300 | 1739億4934万 | -9.47% | 37.57 | 22.19 |
| 10/05 | 3,040 | 3,195 | 3,005 | 3,180 | +8.16% | 638,400 | 1843億8630万 | -4.68% | 39.82 | 23.52 |
| 10/04 | 3,100 | 3,145 | 2,903 | 2,940 | -7.55% | 1,309,700 | 1704億7035万 | -12.26% | 36.81 | 21.74 |
| 10/03 | 3,355 | 3,385 | 3,170 | 3,180 | -5.78% | 552,100 | 1843億8630万 | -5.83% | 39.82 | 23.52 |
| 10/02 | 3,500 | 3,560 | 3,375 | 3,375 | -1.89% | 473,500 | 1956億9301万 | -0.47% | 42.26 | 24.96 |
| 09/29 | 3,350 | 3,440 | 3,315 | 3,440 | +3.77% | 579,300 | 1994億6191万 | +1.3% | 75.36 | 35.63 |
| 09/28 | 3,465 | 3,585 | 3,280 | 3,315 | -3.49% | 1,795,700 | 1922億1402万 | -2.36% | 72.62 | 34.33 |
| 09/27 | 3,375 | 3,490 | 3,320 | 3,435 | +2.54% | 525,100 | 1991億7200万 | +1% | 75.25 | 35.57 |
| 09/26 | 3,405 | 3,485 | 3,335 | 3,350 | -0.74% | 511,400 | 1942億4343万 | -1.56% | 73.39 | 34.69 |
| 09/25 | 3,265 | 3,395 | 3,145 | 3,375 | +2.27% | 786,000 | 1956億9301万 | -0.97% | 73.93 | 34.95 |
| 09/22 | 3,300 | 3,395 | 3,220 | 3,300 | -1.79% | 500,600 | 1913億4427万 | -3.17% | 72.29 | 34.18 |
| 09/21 | 3,235 | 3,385 | 3,230 | 3,360 | +2.28% | 430,700 | 1948億2326万 | -1.52% | 73.6 | 34.8 |
| 09/20 | 3,345 | 3,440 | 3,285 | 3,285 | -2.23% | 409,800 | 1904億7453万 | -3.55% | 71.96 | 34.02 |
| 09/19 | 3,235 | 3,375 | 3,205 | 3,360 | +3.54% | 454,700 | 1948億2326万 | -1.26% | 73.6 | 34.8 |
| 09/15 | 3,185 | 3,290 | 3,185 | 3,245 | +1.88% | 517,400 | 1881億5520万 | -4.42% | 71.09 | 33.61 |
| 09/14 | 3,190 | 3,250 | 3,165 | 3,185 | -1.55% | 410,000 | 1846億7622万 | -6.3% | 69.77 | 32.99 |
| 09/13 | 3,285 | 3,315 | 3,235 | 3,235 | -1.82% | 293,100 | 1875億7537万 | -4.91% | 70.87 | 33.5 |
| 09/12 | 3,370 | 3,370 | 3,220 | 3,295 | -1.35% | 578,000 | 1910億5436万 | -3.15% | 72.18 | 34.12 |
| 09/11 | 3,345 | 3,405 | 3,330 | 3,340 | -0.15% | 385,800 | 1936億6360万 | -1.79% | 73.17 | 34.59 |
| 09/08 | 3,395 | 3,470 | 3,325 | 3,345 | -2.9% | 706,000 | 1939億5351万 | -1.82% | 73.28 | 34.64 |
| 09/07 | 3,475 | 3,475 | 3,315 | 3,445 | -1.71% | 655,100 | 1997億5183万 | +0.76% | 75.47 | 35.68 |
| 09/06 | 3,300 | 3,520 | 3,300 | 3,505 | +4.47% | 729,800 | 2032億3081万 | +2.31% | 76.78 | 36.3 |
| 09/05 | 3,450 | 3,450 | 3,345 | 3,355 | -2.75% | 470,600 | 1945億3335万 | -2.41% | 73.5 | 34.75 |
| 09/04 | 3,575 | 3,580 | 3,435 | 3,450 | -2.82% | 539,800 | 2000億4174万 | -0.35% | 75.58 | 35.73 |
| 09/01 | 3,575 | 3,600 | 3,455 | 3,550 | -0.14% | 591,900 | 2058億4005万 | +2.42% | 77.77 | 36.77 |
| 08/31 | 3,550 | 3,600 | 3,465 | 3,555 | 0% | 742,900 | 2061億2997万 | +2.42% | 77.88 | 36.82 |
| 08/30 | 3,640 | 3,645 | 3,530 | 3,555 | -0.84% | 560,500 | 2061億2997万 | +2.33% | 77.88 | 36.82 |
| 08/29 | 3,605 | 3,615 | 3,525 | 3,585 | +1.13% | 535,500 | 2078億6946万 | +3.08% | 78.53 | 37.13 |
| 08/28 | 3,490 | 3,595 | 3,440 | 3,545 | +1.29% | 700,300 | 2055億5014万 | +1.93% | 77.66 | 36.71 |
| 08/25 | 3,355 | 3,500 | 3,300 | 3,500 | +2.94% | 678,200 | 2029億4090万 | +0.46% | 76.67 | 36.25 |
| 08/24 | 3,490 | 3,515 | 3,360 | 3,400 | -2.02% | 741,500 | 1971億4259万 | -2.66% | 74.48 | 35.21 |
| 08/23 | 3,580 | 3,720 | 3,420 | 3,470 | -0.43% | 1,389,900 | 2012億140万 | -1.31% | 76.01 | 35.94 |
| 08/22 | 3,555 | 3,565 | 3,430 | 3,485 | 0% | 663,600 | 2009億7592万 | -1.44% | 75.93 | 35.9 |
| 08/21 | 3,350 | 3,520 | 3,285 | 3,485 | +3.41% | 742,600 | 2009億7592万 | -2% | 75.93 | 35.9 |
| 08/18 | 3,280 | 3,425 | 3,245 | 3,370 | -0.88% | 569,600 | 1943億4400万 | -5.6% | 73.42 | 34.71 |
| 08/17 | 3,190 | 3,405 | 3,160 | 3,400 | +6.08% | 619,400 | 1960億7406万 | -4.9% | 74.08 | 35.02 |
| 08/16 | 3,185 | 3,250 | 3,180 | 3,205 | -0.31% | 508,800 | 1848億2864万 | -10.55% | 69.83 | 33.01 |
| 08/15 | 3,285 | 3,290 | 3,165 | 3,215 | +2.23% | 685,600 | 1854億533万 | -10.57% | 70.05 | 33.12 |
| 08/14 | 3,365 | 3,390 | 3,130 | 3,145 | -6.54% | 921,600 | 1813億6851万 | -12.91% | 68.52 | 32.39 |
| 08/10 | 3,260 | 3,385 | 3,255 | 3,365 | +3.22% | 476,900 | 1940億5566万 | -7.35% | 73.31 | 34.66 |
| 08/09 | 3,130 | 3,305 | 3,100 | 3,260 | +1.09% | 701,300 | 1880億43万 | -10.73% | 71.03 | 33.58 |
| 08/08 | 3,330 | 3,410 | 3,185 | 3,225 | -1.53% | 800,400 | 1859億8202万 | -12.39% | 70.26 | 33.22 |
| 08/07 | 3,375 | 3,375 | 3,220 | 3,275 | -6.29% | 1,526,200 | 1888億6546万 | -11.7% | 71.35 | 33.73 |
| 08/04 | 3,600 | 3,615 | 3,465 | 3,495 | -3.98% | 788,900 | 2015億5260万 | -6.28% | 76.15 | 36 |
| 08/03 | 3,495 | 3,675 | 3,440 | 3,640 | +0.97% | 1,233,500 | 2099億1459万 | -2.7% | 79.31 | 37.49 |
| 08/02 | 3,800 | 3,800 | 3,560 | 3,605 | -5.63% | 1,741,600 | 2078億9618万 | -3.61% | 78.54 | 37.13 |
| 08/01 | 4,000 | 4,170 | 3,815 | 3,820 | -3.29% | 1,659,800 | 2202億9498万 | +2.03% | 83.23 | 39.35 |
| 07/31 | 3,890 | 4,250 | 3,835 | 3,950 | +11.11% | 3,425,700 | 2277億9193万 | +5.47% | 86.06 | 40.69 |
| 07/28 | 3,560 | 3,610 | 3,435 | 3,555 | -3.27% | 1,064,300 | 2050億1274万 | -5.1% | 77.45 | 36.62 |
| 07/27 | 3,590 | 3,700 | 3,545 | 3,675 | +1.66% | 484,100 | 2119億3300万 | -2.65% | 80.07 | 37.85 |
| 07/26 | 3,650 | 3,670 | 3,525 | 3,615 | -1.36% | 458,900 | 2084億7287万 | -5.02% | 78.76 | 37.24 |
| 07/25 | 3,640 | 3,690 | 3,555 | 3,665 | +2.09% | 428,300 | 2113億5631万 | -4.73% | 79.85 | 37.75 |
| 07/24 | 3,720 | 3,750 | 3,575 | 3,590 | -2.45% | 496,600 | 2069億8391万 | -7.5% | 78.2 | 36.97 |
| 07/21 | 3,740 | 3,745 | 3,655 | 3,680 | -1.74% | 374,600 | 2121億7292万 | -6.03% | 80.16 | 37.9 |
| 07/20 | 3,900 | 3,935 | 3,745 | 3,745 | -5.43% | 585,500 | 2159億2054万 | -4.93% | 81.58 | 38.57 |
| 07/19 | 4,030 | 4,035 | 3,905 | 3,960 | -0.63% | 584,200 | 2283億1651万 | +0.3% | 86.26 | 40.78 |
| 07/18 | 4,000 | 4,075 | 3,925 | 3,985 | +0.25% | 637,100 | 2297億5790万 | +1.01% | 86.8 | 41.04 |
| 07/14 | 3,900 | 4,060 | 3,860 | 3,975 | +3.79% | 1,456,400 | 2291億8135万 | +1.17% | 86.59 | 40.93 |
| 07/13 | 3,550 | 3,840 | 3,550 | 3,830 | +9.59% | 1,190,800 | 2208億2127万 | -2.2% | 83.43 | 39.44 |
| 07/13 | 株式分割 1→3 |
| 07/12 | 3,720 | 3,755 | 3,485 | 3,495 | -3.05% | 773,500 | 2015億662万 | -10.41% | 76.13 | 35.99 |
| 07/11 | 3,585 | 3,640 | 3,480 | 3,605 | +2.61% | 615,000 | 2078億4874万 | -7.61% | 78.53 | 37.12 |
| 07/10 | 3,607 | 3,637 | 3,473 | 3,513 | -2.68% | 897,900 | 2025億6364万 | -9.75% | 76.53 | 36.18 |
| 07/07 | 3,617 | 3,717 | 3,603 | 3,610 | -1.55% | 981,300 | 2081億3702万 | -7.29% | 78.63 | 37.18 |
| 07/06 | 3,717 | 3,763 | 3,637 | 3,667 | -5.01% | 1,316,100 | 2114億418万 | -5.74% | 79.87 | 37.76 |
| 07/05 | 4,013 | 4,017 | 3,820 | 3,860 | -3.42% | 1,331,700 | 2225億5094万 | -0.46% | 84.08 | 39.75 |
