PBR
2023/07/24～2023/12/15
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 |
| 12/15 | 4,475 | 4,479 | 4,365 | 4,386 | -2.36% | 327,300 | 5233億8657万 | -0.72% | 18.86 | 2.08 |
| 12/14 | 4,474 | 4,509 | 4,445 | 4,492 | -0.24% | 280,700 | 5360億3567万 | +2.04% | 19.31 | 2.13 |
| 12/13 | 4,604 | 4,604 | 4,492 | 4,503 | -1.31% | 188,400 | 5373億4832万 | +2.78% | 19.36 | 2.13 |
| 12/12 | 4,562 | 4,585 | 4,538 | 4,563 | -0.02% | 216,400 | 5445億819万 | +4.68% | 19.62 | 2.16 |
| 12/11 | 4,536 | 4,564 | 4,509 | 4,564 | +0.88% | 223,600 | 5446億2752万 | +5.23% | 19.62 | 2.16 |
| 12/08 | 4,676 | 4,676 | 4,497 | 4,524 | -3.6% | 494,700 | 5398億5427万 | +4.77% | 19.45 | 2.14 |
| 12/07 | 4,713 | 4,746 | 4,693 | 4,693 | -0.26% | 436,300 | 5600億2124万 | +9.14% | 20.18 | 2.22 |
| 12/06 | 4,658 | 4,721 | 4,633 | 4,705 | +1.05% | 394,900 | 5614億5322万 | +10.03% | 20.23 | 2.23 |
| 12/05 | 4,545 | 4,687 | 4,541 | 4,656 | +2.96% | 627,500 | 5556億599万 | +9.58% | 20.02 | 2.21 |
| 12/04 | 4,500 | 4,522 | 4,475 | 4,522 | +0.65% | 231,500 | 5396億1561万 | +7.03% | 19.44 | 2.14 |
| 12/01 | 4,500 | 4,537 | 4,476 | 4,493 | +0.4% | 236,600 | 5361億5500万 | +6.87% | 19.32 | 2.13 |
| 11/30 | 4,437 | 4,475 | 4,382 | 4,475 | +0.16% | 768,900 | 5340億704万 | +6.93% | 19.24 | 2.12 |
| 11/29 | 4,475 | 4,475 | 4,416 | 4,468 | -0.2% | 339,500 | 5331億7173万 | +7.22% | 19.21 | 2.12 |
| 11/28 | 4,490 | 4,490 | 4,442 | 4,477 | +0.34% | 304,000 | 5342億4571万 | +7.98% | 19.25 | 2.12 |
| 11/27 | 4,410 | 4,462 | 4,390 | 4,462 | +1.29% | 346,800 | 5324億5574万 | +8.17% | 19.19 | 2.12 |
| 11/24 | 4,402 | 4,408 | 4,350 | 4,405 | +0.07% | 369,200 | 5256億5386万 | +7.28% | 18.94 | 2.09 |
| 11/22 | 4,322 | 4,424 | 4,314 | 4,402 | +1.9% | 400,200 | 5252億9587万 | +7.73% | 18.93 | 2.09 |
| 11/21 | 4,325 | 4,352 | 4,292 | 4,320 | -0.41% | 278,300 | 5155億1071万 | +6.17% | 18.57 | 2.05 |
| 11/20 | 4,344 | 4,374 | 4,312 | 4,338 | +0.84% | 422,300 | 5176億5867万 | +7.03% | 18.65 | 2.06 |
| 11/17 | 4,205 | 4,302 | 4,202 | 4,302 | +0.87% | 365,700 | 5133億6275万 | +6.49% | 18.5 | 2.04 |
| 11/16 | 4,129 | 4,283 | 4,129 | 4,265 | +0.47% | 549,900 | 5089億4749万 | +5.73% | 18.34 | 2.02 |
| 11/15 | 4,159 | 4,334 | 4,117 | 4,245 | +3.82% | 1,187,700 | 5065億6087万 | +5.28% | 18.25 | 2.01 |
| 11/14 | 4,073 | 4,127 | 4,073 | 4,089 | +0.79% | 402,000 | 4879億4521万 | +1.46% | 17.58 | 1.94 |
| 11/13 | 4,064 | 4,096 | 4,044 | 4,057 | +0.32% | 286,500 | 4841億2661万 | +0.65% | 17.44 | 1.92 |
| 11/10 | 4,003 | 4,047 | 3,979 | 4,044 | +1.43% | 268,700 | 4825億7530万 | +0.25% | 17.39 | 1.92 |
| 11/09 | 4,000 | 4,013 | 3,913 | 3,987 | +0.35% | 197,900 | 4757億7343万 | -1.24% | 17.14 | 1.89 |
| 11/08 | 3,943 | 3,987 | 3,928 | 3,973 | +0.71% | 238,200 | 4741億279万 | -1.63% | 17.08 | 1.88 |
| 11/07 | 4,004 | 4,040 | 3,937 | 3,945 | -1.84% | 348,000 | 4707億6152万 | -2.4% | 16.96 | 1.87 |
| 11/06 | 4,118 | 4,118 | 4,019 | 4,019 | -1.59% | 372,600 | 4795億9202万 | -0.67% | 17.28 | 1.91 |
| 11/02 | 4,093 | 4,104 | 4,058 | 4,084 | +0.07% | 308,700 | 4873億4855万 | +0.86% | 17.56 | 1.94 |
| 11/01 | 4,130 | 4,134 | 4,058 | 4,081 | -0.32% | 256,500 | 4869億9056万 | +0.67% | 17.55 | 1.93 |
| 10/31 | 4,027 | 4,107 | 4,025 | 4,094 | +1.74% | 308,000 | 4885億4186万 | +0.89% | 17.6 | 1.94 |
| 10/30 | 4,018 | 4,048 | 3,991 | 4,024 | -0.52% | 1,201,100 | 4801億8868万 | -0.96% | 17.3 | 1.91 |
| 10/27 | 4,046 | 4,046 | 3,995 | 4,045 | +0.75% | 228,600 | 4826億9463万 | -0.54% | 17.39 | 1.92 |
| 10/26 | 4,019 | 4,043 | 3,974 | 4,015 | +0.15% | 202,400 | 4791億1470万 | -1.4% | 17.26 | 1.9 |
| 10/25 | 3,999 | 4,043 | 3,982 | 4,009 | -0.2% | 199,600 | 4783億9871万 | -1.79% | 17.24 | 1.9 |
| 10/24 | 3,972 | 4,032 | 3,953 | 4,017 | +1.54% | 214,500 | 4793億5336万 | -1.83% | 17.27 | 1.9 |
| 10/23 | 3,945 | 3,975 | 3,931 | 3,956 | +0.03% | 156,600 | 4720億7416万 | -3.63% | 17.01 | 1.88 |
| 10/20 | 3,927 | 3,973 | 3,916 | 3,955 | -0.63% | 195,000 | 4719億5483万 | -4.03% | 17.01 | 1.87 |
| 10/19 | 3,882 | 3,983 | 3,872 | 3,980 | +1.63% | 378,800 | 4749億3811万 | -3.8% | 17.11 | 1.89 |
| 10/18 | 3,966 | 3,966 | 3,843 | 3,916 | -1.36% | 540,800 | 4673億91万 | -5.68% | 16.84 | 1.86 |
| 10/17 | 3,963 | 3,984 | 3,943 | 3,970 | +1.2% | 205,000 | 4737億4480万 | -4.75% | 17.07 | 1.88 |
| 10/16 | 4,001 | 4,008 | 3,906 | 3,923 | -2.27% | 412,900 | 4681億3623万 | -6.24% | 16.87 | 1.86 |
| 10/13 | 4,127 | 4,134 | 4,002 | 4,014 | -2.9% | 415,300 | 4789億9537万 | -4.5% | 17.26 | 1.9 |
| 10/12 | 4,210 | 4,226 | 4,119 | 4,134 | -2.01% | 436,400 | 4933億1511万 | -1.94% | 17.77 | 1.96 |
| 10/11 | 4,228 | 4,270 | 4,214 | 4,219 | +0.69% | 372,400 | 5034億5826万 | -0.17% | 18.14 | 2 |
| 10/10 | 4,123 | 4,200 | 4,121 | 4,190 | +1.4% | 367,400 | 4999億9766万 | -0.97% | 18.02 | 1.99 |
| 10/06 | 4,129 | 4,174 | 4,129 | 4,132 | +0.07% | 290,900 | 4930億7645万 | -2.48% | 17.77 | 1.96 |
| 10/05 | 4,100 | 4,135 | 4,083 | 4,129 | +0.66% | 343,600 | 4927億1845万 | -2.71% | 17.75 | 1.96 |
| 10/04 | 4,030 | 4,139 | 4,030 | 4,102 | +1.03% | 345,100 | 4894億9651万 | -3.46% | 17.64 | 1.94 |
| 10/03 | 4,051 | 4,077 | 4,013 | 4,060 | +0.87% | 261,700 | 4844億8460万 | -4.61% | 17.46 | 1.92 |
| 10/02 | 4,049 | 4,087 | 4,004 | 4,025 | -0.74% | 338,000 | 4803億801万 | -5.61% | 17.31 | 1.91 |
| 09/29 | 4,106 | 4,115 | 4,035 | 4,055 | -1.24% | 415,400 | 4838億8795万 | -5.19% | 17.44 | 1.94 |
| 09/28 | 4,111 | 4,145 | 4,069 | 4,106 | -2.47% | 324,700 | 4899億7384万 | -4.29% | 17.65 | 1.96 |
| 09/27 | 4,136 | 4,219 | 4,134 | 4,210 | +0.98% | 392,500 | 5023億8428万 | -2.05% | 18.1 | 2.01 |
| 09/26 | 4,198 | 4,249 | 4,162 | 4,169 | -0.97% | 377,900 | 4974億9170万 | -3.07% | 17.93 | 1.99 |
| 09/25 | 4,123 | 4,229 | 4,117 | 4,210 | +1.84% | 421,200 | 5023億8428万 | -2.14% | 18.1 | 2.01 |
| 09/22 | 4,125 | 4,162 | 4,107 | 4,134 | -0.84% | 324,900 | 4933億1511万 | -3.86% | 17.77 | 1.98 |
| 09/21 | 4,205 | 4,234 | 4,154 | 4,169 | -2.21% | 410,900 | 4974億9170万 | -3.16% | 17.93 | 1.99 |
| 09/20 | 4,283 | 4,305 | 4,263 | 4,263 | +0.26% | 281,400 | 5087億883万 | -1.16% | 18.33 | 2.04 |
| 09/19 | 4,333 | 4,357 | 4,207 | 4,252 | -2.32% | 532,300 | 5073億9619万 | -1.48% | 18.28 | 2.03 |
| 09/15 | 4,356 | 4,377 | 4,333 | 4,353 | -0.07% | 311,100 | 5194億4864万 | +0.76% | 18.72 | 2.08 |
| 09/14 | 4,377 | 4,377 | 4,341 | 4,356 | -0.11% | 144,200 | 5198億663万 | +0.83% | 18.73 | 2.08 |
| 09/13 | 4,355 | 4,386 | 4,338 | 4,361 | +0.28% | 279,100 | 5204億329万 | +1.04% | 18.75 | 2.08 |
| 09/12 | 4,306 | 4,357 | 4,293 | 4,349 | +1.07% | 171,700 | 5189億7131万 | +0.9% | 18.7 | 2.08 |
| 09/11 | 4,385 | 4,398 | 4,281 | 4,303 | -1.6% | 194,100 | 5134億8208万 | +0.02% | 18.5 | 2.06 |
| 09/08 | 4,392 | 4,428 | 4,362 | 4,373 | -0.61% | 222,700 | 5218億3526万 | +1.84% | 18.8 | 2.09 |
| 09/07 | 4,352 | 4,415 | 4,341 | 4,400 | +1.01% | 181,600 | 5250億5720万 | +2.71% | 18.92 | 2.1 |
| 09/06 | 4,372 | 4,386 | 4,347 | 4,356 | -0.39% | 137,100 | 5198億663万 | +1.89% | 18.73 | 2.08 |
| 09/05 | 4,357 | 4,383 | 4,349 | 4,373 | +0.37% | 185,400 | 5218億3526万 | +2.41% | 18.8 | 2.09 |
| 09/04 | 4,304 | 4,362 | 4,302 | 4,357 | +0.72% | 265,100 | 5199億2596万 | +2.21% | 18.73 | 2.08 |
| 09/01 | 4,300 | 4,337 | 4,288 | 4,326 | +0.53% | 255,800 | 5162億2670万 | +1.67% | 18.6 | 2.07 |
| 08/31 | 4,297 | 4,304 | 4,270 | 4,303 | +0.77% | 235,900 | 5134億8208万 | +1.29% | 18.5 | 2.06 |
| 08/30 | 4,279 | 4,293 | 4,263 | 4,270 | -0.05% | 153,300 | 5095億4415万 | +0.66% | 18.36 | 2.04 |
| 08/29 | 4,231 | 4,288 | 4,231 | 4,272 | +0.47% | 286,400 | 5097億8281万 | +0.83% | 18.37 | 2.04 |
| 08/28 | 4,360 | 4,369 | 4,178 | 4,252 | -2.25% | 540,300 | 5073億9619万 | +0.47% | 18.28 | 2.03 |
| 08/25 | 4,345 | 4,360 | 4,317 | 4,350 | -0.53% | 200,400 | 5190億9065万 | +2.93% | 18.7 | 2.08 |
| 08/24 | 4,333 | 4,401 | 4,318 | 4,373 | +1.46% | 274,000 | 5218億3526万 | +3.7% | 18.8 | 2.09 |
| 08/23 | 4,287 | 4,310 | 4,258 | 4,310 | +0.49% | 278,800 | 5143億1740万 | +2.42% | 18.53 | 2.06 |
| 08/22 | 4,204 | 4,301 | 4,202 | 4,289 | +2.05% | 312,500 | 5118億1144万 | +2.09% | 18.44 | 2.05 |
| 08/21 | 4,161 | 4,228 | 4,137 | 4,203 | +1.25% | 317,900 | 5015億4896万 | +0.17% | 18.07 | 2.01 |
| 08/18 | 4,216 | 4,224 | 4,121 | 4,151 | -2.76% | 523,900 | 4953億4374万 | -1.05% | 17.85 | 1.98 |
| 08/17 | 4,354 | 4,361 | 4,260 | 4,269 | -2.29% | 305,500 | 5094億2482万 | +1.69% | 18.36 | 2.04 |
| 08/16 | 4,317 | 4,400 | 4,287 | 4,369 | +0.67% | 267,200 | 5213億5794万 | +4.15% | 18.79 | 2.09 |
| 08/15 | 4,352 | 4,352 | 4,265 | 4,340 | -0.28% | 252,800 | 5178億9733万 | +3.6% | 18.66 | 2.07 |
| 08/14 | 4,413 | 4,455 | 4,335 | 4,352 | +0.21% | 525,600 | 5193億2931万 | +4.07% | 18.71 | 2.08 |
| 08/10 | 4,250 | 4,345 | 4,244 | 4,343 | +2.19% | 393,600 | 5182億5533万 | +3.97% | 18.67 | 2.08 |
| 08/09 | 4,219 | 4,270 | 4,204 | 4,250 | +0.85% | 266,000 | 5071億5753万 | +1.85% | 18.27 | 2.03 |
| 08/08 | 4,195 | 4,226 | 4,180 | 4,214 | +1.44% | 199,300 | 5028億6160万 | +0.98% | 18.12 | 2.01 |
| 08/07 | 4,113 | 4,158 | 4,100 | 4,154 | +1% | 191,100 | 4957億173万 | -0.53% | 17.86 | 1.99 |
| 08/04 | 4,116 | 4,125 | 4,092 | 4,113 | -0.12% | 311,900 | 4908億915万 | -1.6% | 17.68 | 1.97 |
| 08/03 | 4,138 | 4,154 | 4,109 | 4,118 | -1.44% | 328,000 | 4914億581万 | -1.67% | 17.71 | 1.97 |
| 08/02 | 4,190 | 4,212 | 4,160 | 4,178 | -0.83% | 223,400 | 4985億6568万 | -0.43% | 17.96 | 2 |
| 08/01 | 4,217 | 4,226 | 4,199 | 4,213 | +0.41% | 169,500 | 5027億4227万 | +0.41% | 18.11 | 2.01 |
| 07/31 | 4,218 | 4,234 | 4,176 | 4,196 | +0.87% | 267,700 | 5007億1364万 | -0.05% | 18.04 | 2.01 |
| 07/28 | 4,103 | 4,173 | 4,095 | 4,160 | -0.17% | 439,200 | 4964億1772万 | -0.95% | 17.89 | 1.99 |
| 07/27 | 4,126 | 4,175 | 4,120 | 4,167 | +0.48% | 223,200 | 4972億5304万 | -0.9% | 17.92 | 1.99 |
| 07/26 | 4,130 | 4,153 | 4,123 | 4,147 | +0.27% | 209,100 | 4948億6642万 | -1.52% | 17.83 | 1.98 |
| 07/25 | 4,167 | 4,174 | 4,115 | 4,136 | -0.43% | 246,600 | 4935億5377万 | -1.92% | 17.78 | 1.98 |
| 07/24 | 4,150 | 4,160 | 4,129 | 4,154 | +1.12% | 183,500 | 4957億173万 | -1.66% | 17.86 | 1.99 |
