PBR
2023/06/30～2023/11/24
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 |
| 11/24 | 2,671 | 2,682 | 2,661 | 2,673 | +0.41% | 26,200 | 277億9144万 | -3.12% | 61.05 | 2.91 |
| 11/22 | 2,663 | 2,692 | 2,662 | 2,662 | 0% | 24,400 | 276億7708万 | -3.79% | 60.8 | 2.9 |
| 11/21 | 2,644 | 2,675 | 2,635 | 2,662 | +0.8% | 26,900 | 276億7708万 | -4.07% | 60.8 | 2.9 |
| 11/20 | 2,645 | 2,656 | 2,627 | 2,641 | +0.76% | 26,100 | 274億5874万 | -5.07% | 60.32 | 2.88 |
| 11/17 | 2,564 | 2,628 | 2,564 | 2,621 | +2.46% | 53,900 | 272億5079万 | -6.12% | 59.86 | 2.86 |
| 11/16 | 2,553 | 2,590 | 2,550 | 2,558 | -0.54% | 48,900 | 265億9578万 | -8.77% | 58.42 | 2.79 |
| 11/15 | 2,599 | 2,599 | 2,545 | 2,572 | -1.57% | 98,000 | 267億4134万 | -8.7% | 58.74 | 2.8 |
| 11/14 | 2,688 | 2,692 | 2,613 | 2,613 | -3.22% | 92,100 | 271億6762万 | -7.73% | 59.68 | 2.85 |
| 11/13 | 2,770 | 2,770 | 2,673 | 2,700 | -4.05% | 142,700 | 280億7217万 | -5.06% | 61.66 | 2.94 |
| 11/10 | 2,820 | 2,822 | 2,785 | 2,814 | +0.32% | 28,600 | 292億5743万 | -1.3% | 64.27 | 3.07 |
| 11/09 | 2,820 | 2,820 | 2,781 | 2,805 | -0.21% | 36,800 | 291億6386万 | -1.65% | 64.06 | 3.06 |
| 11/08 | 2,858 | 2,868 | 2,802 | 2,811 | -1.64% | 40,200 | 292億2624万 | -1.51% | 64.2 | 3.06 |
| 11/07 | 2,876 | 2,888 | 2,856 | 2,858 | +0.21% | 44,000 | 297億1491万 | -0.03% | 65.27 | 3.12 |
| 11/06 | 2,868 | 2,877 | 2,852 | 2,852 | -0.11% | 59,400 | 296億5252万 | -0.42% | 65.14 | 3.11 |
| 11/02 | 2,842 | 2,860 | 2,842 | 2,855 | +0.81% | 33,500 | 296億8372万 | -0.52% | 65.2 | 3.11 |
| 11/01 | 2,852 | 2,853 | 2,815 | 2,832 | +0.39% | 39,300 | 294億4458万 | -1.53% | 64.68 | 3.09 |
| 10/31 | 2,790 | 2,821 | 2,775 | 2,821 | +1.66% | 40,500 | 293億3021万 | -2.15% | 64.43 | 3.08 |
| 10/30 | 2,845 | 2,845 | 2,768 | 2,775 | -2.97% | 84,000 | 288億5195万 | -3.98% | 63.38 | 3.03 |
| 10/27 | 2,858 | 2,866 | 2,845 | 2,860 | +0.85% | 44,400 | 297億3570万 | -1.31% | 65.32 | 3.12 |
| 10/26 | 2,831 | 2,854 | 2,820 | 2,836 | -0.28% | 38,800 | 294億8617万 | -2.31% | 64.77 | 3.09 |
| 10/25 | 2,840 | 2,863 | 2,835 | 2,844 | +0.82% | 25,100 | 295億6935万 | -2.23% | 64.95 | 3.1 |
| 10/24 | 2,804 | 2,827 | 2,765 | 2,821 | +0.61% | 49,200 | 293億2316万 | -3.29% | 64.43 | 3.08 |
| 10/23 | 2,839 | 2,848 | 2,802 | 2,804 | -1.34% | 39,800 | 291億4645万 | -4.14% | 64.04 | 3.06 |
| 10/20 | 2,845 | 2,848 | 2,817 | 2,842 | -0.14% | 30,100 | 295億4145万 | -3.17% | 64.91 | 3.1 |
| 10/19 | 2,869 | 2,869 | 2,842 | 2,846 | -1.25% | 24,700 | 295億8303万 | -3.3% | 65 | 3.1 |
| 10/18 | 2,857 | 2,883 | 2,850 | 2,882 | +0.73% | 21,500 | 299億5723万 | -2.31% | 65.82 | 3.14 |
| 10/17 | 2,850 | 2,877 | 2,850 | 2,861 | +1.02% | 17,700 | 297億3895万 | -3.21% | 65.34 | 3.12 |
| 10/16 | 2,869 | 2,871 | 2,827 | 2,832 | -1.46% | 39,900 | 294億3750万 | -4.42% | 64.68 | 3.09 |
| 10/13 | 2,908 | 2,908 | 2,868 | 2,874 | -1.58% | 26,100 | 298億7408万 | -3.26% | 65.64 | 3.13 |
| 10/12 | 2,890 | 2,920 | 2,875 | 2,920 | +0.83% | 19,100 | 303億5223万 | -1.95% | 66.69 | 3.18 |
| 10/11 | 2,945 | 2,948 | 2,896 | 2,896 | -1.46% | 26,000 | 301億276万 | -2.95% | 66.14 | 3.16 |
| 10/10 | 2,929 | 2,946 | 2,925 | 2,939 | +0.96% | 22,800 | 305億4972万 | -1.71% | 67.12 | 3.2 |
| 10/06 | 2,895 | 2,923 | 2,895 | 2,911 | +1.11% | 20,800 | 302億5868万 | -2.84% | 66.48 | 3.17 |
| 10/05 | 2,834 | 2,898 | 2,834 | 2,879 | +1.66% | 39,300 | 299億2605万 | -4.07% | 65.75 | 3.14 |
| 10/04 | 2,828 | 2,880 | 2,815 | 2,832 | -1.15% | 56,000 | 294億3750万 | -5.82% | 64.68 | 3.09 |
| 10/03 | 2,906 | 2,913 | 2,861 | 2,865 | -2.08% | 61,800 | 297億8052万 | -4.94% | 65.43 | 3.12 |
| 10/02 | 3,005 | 3,010 | 2,922 | 2,926 | -2.4% | 63,700 | 304億1459万 | -3.08% | 66.83 | 3.19 |
| 09/29 | 3,015 | 3,025 | 2,990 | 2,998 | -0.07% | 18,900 | 311億6301万 | -0.76% | 68.47 | 3.27 |
| 09/28 | 3,000 | 3,015 | 2,993 | 3,000 | -0.33% | 30,000 | 311億8380万 | -0.7% | 68.52 | 3.27 |
| 09/27 | 2,997 | 3,010 | 2,975 | 3,010 | +0.33% | 26,600 | 312億8774万 | -0.36% | 68.74 | 3.28 |
| 09/26 | 2,999 | 3,010 | 2,987 | 3,000 | +0.03% | 17,000 | 311億8380万 | -0.66% | 68.52 | 3.27 |
| 09/25 | 2,970 | 3,005 | 2,970 | 2,999 | +0.98% | 21,100 | 311億7340万 | -0.7% | 68.49 | 3.27 |
| 09/22 | 2,976 | 2,977 | 2,955 | 2,970 | -0.44% | 21,800 | 308億7196万 | -1.62% | 67.83 | 3.24 |
| 09/21 | 3,000 | 3,000 | 2,974 | 2,983 | -0.57% | 28,800 | 310億709万 | -1.19% | 68.13 | 3.25 |
| 09/20 | 3,025 | 3,035 | 3,000 | 3,000 | -0.99% | 27,400 | 311億8380万 | -0.66% | 68.52 | 3.27 |
| 09/19 | 3,030 | 3,035 | 3,010 | 3,030 | -0.16% | 16,400 | 314億9563万 | +0.3% | 69.2 | 3.3 |
| 09/15 | 3,035 | 3,045 | 3,020 | 3,035 | -0.33% | 15,400 | 315億4761万 | +0.46% | 69.31 | 3.31 |
| 09/14 | 3,025 | 3,045 | 3,010 | 3,045 | +0.33% | 15,500 | 316億5155万 | +0.79% | 69.54 | 3.32 |
| 09/13 | 3,025 | 3,045 | 3,020 | 3,035 | +0.17% | 16,000 | 315億4761万 | +0.43% | 69.31 | 3.31 |
| 09/12 | 3,020 | 3,040 | 3,020 | 3,030 | +0.33% | 7,400 | 314億9563万 | +0.23% | 69.2 | 3.3 |
| 09/11 | 3,045 | 3,050 | 3,010 | 3,020 | -0.49% | 18,600 | 313億9169万 | -0.1% | 68.97 | 3.29 |
| 09/08 | 3,025 | 3,040 | 3,025 | 3,035 | 0% | 23,200 | 315億4761万 | +0.46% | 69.31 | 3.31 |
| 09/07 | 3,050 | 3,050 | 3,035 | 3,035 | -0.65% | 22,300 | 315億4761万 | +0.56% | 69.31 | 3.31 |
| 09/06 | 3,065 | 3,065 | 3,055 | 3,055 | -0.33% | 7,900 | 317億5550万 | +1.29% | 69.77 | 3.33 |
| 09/05 | 3,065 | 3,065 | 3,055 | 3,065 | 0% | 13,500 | 318億5944万 | +1.66% | 70 | 3.34 |
| 09/04 | 3,060 | 3,065 | 3,040 | 3,065 | 0% | 25,500 | 318億5944万 | +1.59% | 70 | 3.34 |
| 09/01 | 3,080 | 3,080 | 3,050 | 3,065 | +0.33% | 19,400 | 318億5944万 | +1.52% | 70 | 3.34 |
| 08/31 | 3,025 | 3,055 | 3,025 | 3,055 | +1.16% | 18,500 | 317億5550万 | +1.09% | 69.77 | 3.33 |
| 08/30 | 3,005 | 3,020 | 3,000 | 3,020 | +0.33% | 21,300 | 313億9169万 | -0.17% | 68.97 | 3.29 |
| 08/29 | 2,980 | 3,010 | 2,980 | 3,010 | +1.04% | 9,100 | 312億8774万 | -0.73% | 68.74 | 3.28 |
| 08/28 | 3,010 | 3,015 | 2,964 | 2,979 | -0.43% | 27,500 | 309億6551万 | -2.01% | 68.04 | 3.25 |
| 08/25 | 2,992 | 2,999 | 2,986 | 2,992 | -0.27% | 12,200 | 311億64万 | -1.81% | 68.33 | 3.26 |
| 08/24 | 2,993 | 3,005 | 2,990 | 3,000 | +0.17% | 8,900 | 311億8380万 | -1.77% | 68.52 | 3.27 |
| 08/23 | 2,993 | 3,000 | 2,986 | 2,995 | +0.07% | 8,900 | 311億3182万 | -2.12% | 68.4 | 3.26 |
| 08/22 | 3,000 | 3,000 | 2,986 | 2,993 | -0.07% | 8,400 | 311億205万 | -2.38% | 68.36 | 3.26 |
| 08/21 | 2,984 | 3,005 | 2,975 | 2,995 | +0.88% | 11,400 | 311億2284万 | -2.47% | 68.4 | 3.26 |
| 08/18 | 2,970 | 2,978 | 2,958 | 2,969 | -0.4% | 16,300 | 308億5266万 | -3.51% | 67.81 | 3.24 |
| 08/17 | 3,010 | 3,010 | 2,970 | 2,981 | -0.63% | 20,800 | 309億7735万 | -3.34% | 68.08 | 3.25 |
| 08/16 | 3,005 | 3,015 | 3,000 | 3,000 | -0.5% | 7,300 | 311億7480万 | -2.94% | 68.52 | 3.27 |
| 08/15 | 3,025 | 3,025 | 3,000 | 3,015 | -0.33% | 12,300 | 313億3067万 | -2.55% | 68.86 | 3.29 |
| 08/14 | 3,050 | 3,060 | 3,015 | 3,025 | -0.82% | 14,900 | 314億3459万 | -2.26% | 69.09 | 3.3 |
| 08/10 | 3,070 | 3,070 | 3,040 | 3,050 | -0.49% | 9,500 | 316億9438万 | -1.52% | 69.66 | 3.32 |
| 08/09 | 3,055 | 3,065 | 3,050 | 3,065 | +0.49% | 11,400 | 318億5025万 | -1.19% | 70 | 3.34 |
| 08/08 | 3,045 | 3,050 | 3,025 | 3,050 | +0.66% | 10,400 | 316億9438万 | -1.87% | 69.66 | 3.32 |
| 08/07 | 2,990 | 3,035 | 2,973 | 3,030 | +1.54% | 18,100 | 314億8654万 | -2.79% | 69.2 | 3.3 |
| 08/04 | 2,965 | 2,999 | 2,960 | 2,984 | +0.84% | 19,100 | 310億853万 | -4.6% | 68.15 | 3.25 |
| 08/03 | 2,988 | 2,989 | 2,951 | 2,959 | -0.97% | 32,600 | 307億4874万 | -5.82% | 67.58 | 3.22 |
| 08/02 | 3,025 | 3,025 | 2,976 | 2,988 | -1.22% | 40,000 | 310億5010万 | -5.38% | 68.24 | 3.26 |
| 08/01 | 3,115 | 3,115 | 3,005 | 3,025 | -2.89% | 57,900 | 314億3459万 | -4.75% | 69.09 | 3.3 |
| 07/31 | 3,140 | 3,150 | 3,110 | 3,115 | +0.16% | 27,700 | 323億6983万 | -2.44% | 71.14 | 3.39 |
| 07/28 | 3,135 | 3,170 | 3,110 | 3,110 | -1.11% | 118,100 | 323億1787万 | -3.09% | 71.03 | 3.39 |
| 07/27 | 3,135 | 3,150 | 3,115 | 3,145 | +0.32% | 23,600 | 326億8158万 | -2.45% | 71.83 | 3.43 |
| 07/26 | 3,185 | 3,185 | 3,130 | 3,135 | -1.88% | 36,600 | 325億7766万 | -3.24% | 71.6 | 3.42 |
| 07/25 | 3,205 | 3,205 | 3,175 | 3,195 | 0% | 14,700 | 332億116万 | -1.81% | 72.97 | 3.48 |
| 07/24 | 3,180 | 3,205 | 3,175 | 3,195 | +0.95% | 18,100 | 332億116万 | -2.11% | 72.97 | 3.48 |
| 07/21 | 3,175 | 3,180 | 3,155 | 3,165 | +0.32% | 10,600 | 328億8941万 | -3.27% | 72.28 | 3.45 |
| 07/20 | 3,175 | 3,180 | 3,155 | 3,155 | -0.47% | 10,200 | 327億8549万 | -3.78% | 72.06 | 3.44 |
| 07/19 | 3,160 | 3,170 | 3,145 | 3,170 | +0.79% | 14,300 | 329億4137万 | -3.56% | 72.4 | 3.45 |
| 07/18 | 3,105 | 3,145 | 3,105 | 3,145 | +1.29% | 11,900 | 326億8158万 | -4.58% | 71.83 | 3.43 |
| 07/14 | 3,175 | 3,180 | 3,105 | 3,105 | -1.74% | 13,800 | 322億6591万 | -6.05% | 70.91 | 3.38 |
| 07/13 | 3,150 | 3,180 | 3,125 | 3,160 | +0.64% | 18,900 | 328億3745万 | -4.62% | 72.17 | 3.44 |
| 07/12 | 3,155 | 3,185 | 3,135 | 3,140 | -0.16% | 25,700 | 326億2962万 | -5.48% | 71.71 | 3.42 |
| 07/11 | 3,085 | 3,155 | 3,085 | 3,145 | +1.94% | 28,100 | 326億8158万 | -5.58% | 71.83 | 3.43 |
| 07/10 | 3,050 | 3,090 | 3,020 | 3,085 | +1.65% | 35,300 | 320億5808万 | -7.63% | 70.46 | 3.36 |
| 07/07 | 3,035 | 3,080 | 3,025 | 3,035 | -1.14% | 29,900 | 315億3850万 | -9.43% | 69.31 | 3.31 |
| 07/06 | 3,165 | 3,165 | 3,060 | 3,070 | -3.76% | 47,500 | 319億221万 | -8.69% | 70.11 | 3.35 |
| 07/05 | 3,185 | 3,200 | 3,155 | 3,190 | -0.31% | 34,300 | 331億4920万 | -5.31% | 72.85 | 3.48 |
| 07/04 | 3,250 | 3,250 | 3,200 | 3,200 | -2.44% | 37,100 | 332億5312万 | -5.04% | 73.08 | 3.49 |
| 07/03 | 3,300 | 3,310 | 3,280 | 3,280 | -0.76% | 25,800 | 340億8444万 | -2.73% | 74.91 | 3.57 |
| 06/30 | 3,335 | 3,335 | 3,295 | 3,305 | -0.9% | 31,100 | 343億4423万 | -1.93% | 75.48 | 3.41 |
