PBR
2023/09/25～2024/02/21
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 |
|---|
| 2024 |
| 02/21 | 1,323 | 1,331 | 1,308 | 1,311 | -1.28% | 20,800 | 157億3200万 | -6.89% | 7.92 | 0.87 |
| 02/20 | 1,361 | 1,376 | 1,326 | 1,328 | -2.42% | 41,900 | 159億3600万 | -5.88% | 8.03 | 0.88 |
| 02/19 | 1,386 | 1,386 | 1,347 | 1,361 | -0.8% | 26,400 | 163億3200万 | -3.68% | 8.23 | 0.9 |
| 02/16 | 1,361 | 1,411 | 1,361 | 1,372 | +0.81% | 25,200 | 164億6400万 | -2.97% | 8.29 | 0.91 |
| 02/15 | 1,377 | 1,421 | 1,351 | 1,361 | -7.23% | 75,800 | 163億3200万 | -3.75% | 8.23 | 0.9 |
| 02/14 | 1,491 | 1,496 | 1,460 | 1,467 | -1.61% | 27,900 | 176億400万 | +3.75% | 8.87 | 0.97 |
| 02/13 | 1,475 | 1,498 | 1,460 | 1,491 | +2.05% | 23,300 | 178億9200万 | +5.82% | 9.01 | 0.99 |
| 02/09 | 1,434 | 1,481 | 1,434 | 1,461 | +0.97% | 23,900 | 175億3200万 | +4.06% | 8.83 | 0.97 |
| 02/08 | 1,470 | 1,470 | 1,434 | 1,447 | -1.56% | 18,600 | 173億6400万 | +3.36% | 8.75 | 0.96 |
| 02/07 | 1,442 | 1,477 | 1,442 | 1,470 | +1.45% | 23,600 | 176億4000万 | +5.38% | 8.88 | 0.98 |
| 02/06 | 1,469 | 1,469 | 1,435 | 1,449 | -1.36% | 16,800 | 173億8800万 | +4.32% | 8.76 | 0.96 |
| 02/05 | 1,400 | 1,470 | 1,398 | 1,469 | +4.56% | 45,200 | 176億2800万 | +6.14% | 8.88 | 0.98 |
| 02/02 | 1,388 | 1,408 | 1,381 | 1,405 | +1.74% | 19,000 | 168億6000万 | +1.96% | 8.49 | 0.93 |
| 02/01 | 1,375 | 1,386 | 1,368 | 1,381 | +0.44% | 12,200 | 165億7200万 | +0.51% | 8.35 | 0.92 |
| 01/31 | 1,378 | 1,378 | 1,361 | 1,375 | -1.5% | 27,200 | 165億 | +0.22% | 8.31 | 0.91 |
| 01/30 | 1,418 | 1,424 | 1,384 | 1,396 | -1.55% | 91,500 | 167億5200万 | +1.97% | 8.44 | 0.93 |
| 01/29 | 1,430 | 1,432 | 1,418 | 1,418 | -0.21% | 19,000 | 170億1600万 | +3.81% | 8.57 | 0.94 |
| 01/26 | 1,430 | 1,430 | 1,414 | 1,421 | -0.28% | 16,100 | 170億5200万 | +4.41% | 8.59 | 0.94 |
| 01/25 | 1,399 | 1,429 | 1,397 | 1,425 | +1.57% | 17,700 | 171億 | +5.09% | 8.61 | 0.95 |
| 01/24 | 1,414 | 1,418 | 1,390 | 1,403 | -0.43% | 18,100 | 168億3600万 | +3.85% | 8.48 | 0.93 |
| 01/23 | 1,407 | 1,426 | 1,406 | 1,409 | +0.28% | 30,000 | 169億800万 | +4.6% | 8.52 | 0.94 |
| 01/22 | 1,409 | 1,425 | 1,404 | 1,405 | +0.64% | 18,000 | 168億6000万 | +4.69% | 8.49 | 0.93 |
| 01/19 | 1,399 | 1,413 | 1,395 | 1,396 | -0.21% | 17,700 | 167億5200万 | +4.41% | 8.44 | 0.93 |
| 01/18 | 1,395 | 1,400 | 1,384 | 1,399 | +1.01% | 13,000 | 167億8800万 | +4.95% | 8.46 | 0.93 |
| 01/17 | 1,398 | 1,414 | 1,383 | 1,385 | +0.73% | 23,500 | 166億2000万 | +4.29% | 8.37 | 0.92 |
| 01/16 | 1,396 | 1,402 | 1,367 | 1,375 | -1.15% | 27,300 | 165億 | +3.77% | 8.31 | 0.91 |
| 01/15 | 1,374 | 1,416 | 1,374 | 1,391 | +0.58% | 28,700 | 166億9200万 | +5.22% | 8.41 | 0.92 |
| 01/12 | 1,367 | 1,391 | 1,359 | 1,383 | +1.84% | 60,600 | 165億9600万 | +4.85% | 8.36 | 0.92 |
| 01/11 | 1,368 | 1,368 | 1,351 | 1,358 | -0.15% | 18,900 | 162億9600万 | +3.27% | 8.21 | 0.9 |
| 01/10 | 1,370 | 1,370 | 1,342 | 1,360 | -0.15% | 21,000 | 163億2000万 | +3.66% | 8.22 | 0.9 |
| 01/09 | 1,353 | 1,365 | 1,353 | 1,362 | +0.89% | 18,700 | 163億4400万 | +3.97% | 8.23 | 0.9 |
| 01/05 | 1,376 | 1,378 | 1,341 | 1,350 | -1.6% | 14,300 | 162億 | +3.29% | 8.16 | 0.9 |
| 01/04 | 1,332 | 1,388 | 1,327 | 1,372 | +3.94% | 43,200 | 164億6400万 | +5.05% | 8.29 | 0.91 |
| 2023 |
| 12/29 | 1,319 | 1,321 | 1,307 | 1,320 | +0.08% | 10,100 | 158億4000万 | +1.3% | 7.98 | 0.88 |
| 12/28 | 1,326 | 1,326 | 1,315 | 1,319 | -0.53% | 7,800 | 158億2800万 | +1.38% | 7.97 | 0.88 |
| 12/27 | 1,317 | 1,327 | 1,314 | 1,326 | +0.84% | 23,100 | 159億1200万 | +2% | 8.01 | 0.88 |
| 12/26 | 1,312 | 1,317 | 1,310 | 1,315 | +0.23% | 10,600 | 157億8000万 | +1.31% | 7.95 | 0.87 |
| 12/25 | 1,313 | 1,313 | 1,306 | 1,312 | -0.08% | 8,000 | 157億4400万 | +1.16% | 7.93 | 0.87 |
| 12/22 | 1,313 | 1,315 | 1,309 | 1,313 | 0% | 4,400 | 157億5600万 | +1.23% | 7.94 | 0.87 |
| 12/21 | 1,317 | 1,317 | 1,310 | 1,313 | -0.3% | 11,500 | 157億5600万 | +1.39% | 7.94 | 0.87 |
| 12/20 | 1,305 | 1,318 | 1,298 | 1,317 | +1.15% | 21,900 | 158億400万 | +1.78% | 7.96 | 0.87 |
| 12/19 | 1,292 | 1,304 | 1,286 | 1,302 | +0.39% | 12,100 | 156億2400万 | +0.77% | 7.87 | 0.86 |
| 12/18 | 1,301 | 1,305 | 1,293 | 1,297 | -0.46% | 16,300 | 155億6400万 | +0.54% | 7.84 | 0.86 |
| 12/15 | 1,297 | 1,305 | 1,296 | 1,303 | +0.23% | 13,800 | 156億3600万 | +1.09% | 7.88 | 0.86 |
| 12/14 | 1,270 | 1,304 | 1,265 | 1,300 | +2.36% | 45,500 | 156億 | +1.01% | 7.86 | 0.86 |
| 12/13 | 1,291 | 1,291 | 1,266 | 1,270 | -1.63% | 9,900 | 152億4000万 | -1.17% | 7.68 | 0.84 |
| 12/12 | 1,297 | 1,300 | 1,291 | 1,291 | -0.15% | 9,300 | 154億9200万 | +0.47% | 7.8 | 0.86 |
| 12/11 | 1,295 | 1,296 | 1,283 | 1,293 | +1.02% | 10,000 | 155億1600万 | +0.78% | 7.81 | 0.86 |
| 12/08 | 1,296 | 1,303 | 1,280 | 1,280 | -1.16% | 20,800 | 153億6000万 | 0% | 7.74 | 0.85 |
| 12/07 | 1,294 | 1,304 | 1,290 | 1,295 | -1.37% | 19,700 | 155億4000万 | +1.41% | 7.83 | 0.86 |
| 12/06 | 1,291 | 1,314 | 1,291 | 1,313 | +1% | 16,500 | 157億5600万 | +3.14% | 7.94 | 0.87 |
| 12/05 | 1,297 | 1,307 | 1,297 | 1,300 | +0.78% | 22,900 | 156億 | +2.52% | 7.86 | 0.86 |
| 12/04 | 1,298 | 1,300 | 1,290 | 1,290 | -0.62% | 14,800 | 154億8000万 | +2.06% | 7.8 | 0.86 |
| 12/01 | 1,306 | 1,308 | 1,297 | 1,298 | -0.69% | 13,200 | 155億7600万 | +3.02% | 7.85 | 0.86 |
| 11/30 | 1,283 | 1,307 | 1,283 | 1,307 | +1.24% | 17,800 | 156億8400万 | +4.06% | 7.9 | 0.87 |
| 11/29 | 1,302 | 1,302 | 1,275 | 1,291 | -0.84% | 38,800 | 154億9200万 | +3.12% | 7.8 | 0.86 |
| 11/28 | 1,300 | 1,304 | 1,237 | 1,302 | +0.39% | 36,100 | 156億2400万 | +4.33% | 7.87 | 0.86 |
| 11/27 | 1,289 | 1,307 | 1,285 | 1,297 | +0.62% | 28,000 | 155億6400万 | +4.18% | 7.84 | 0.86 |
| 11/24 | 1,287 | 1,292 | 1,287 | 1,289 | -0.15% | 17,700 | 154億6800万 | +3.78% | 7.79 | 0.86 |
| 11/22 | 1,283 | 1,294 | 1,280 | 1,291 | +0.62% | 9,500 | 154億9200万 | +4.11% | 7.8 | 0.86 |
| 11/21 | 1,290 | 1,292 | 1,282 | 1,283 | -0.54% | 20,900 | 153億9600万 | +3.72% | 7.75 | 0.85 |
| 11/20 | 1,291 | 1,300 | 1,283 | 1,290 | -0.08% | 31,800 | 154億8000万 | +4.45% | 7.8 | 0.86 |
| 11/17 | 1,285 | 1,291 | 1,272 | 1,291 | +0.78% | 16,400 | 154億9200万 | +4.7% | 7.8 | 0.86 |
| 11/16 | 1,271 | 1,291 | 1,271 | 1,281 | +0.79% | 13,700 | 153億7200万 | +4.06% | 7.74 | 0.85 |
| 11/15 | 1,269 | 1,289 | 1,260 | 1,271 | +0.16% | 27,000 | 152億5200万 | +3.33% | 7.68 | 0.84 |
| 11/14 | 1,264 | 1,284 | 1,247 | 1,269 | +0.08% | 29,000 | 152億2800万 | +3.17% | 7.67 | 0.84 |
| 11/13 | 1,273 | 1,279 | 1,261 | 1,268 | 0% | 18,900 | 152億1600万 | +3.17% | 7.66 | 0.84 |
| 11/10 | 1,253 | 1,268 | 1,253 | 1,268 | +0.96% | 12,400 | 152億1600万 | +3.17% | 7.66 | 0.84 |
| 11/09 | 1,245 | 1,260 | 1,245 | 1,256 | +0.56% | 8,800 | 150億7200万 | +2.28% | 7.59 | 0.83 |
| 11/08 | 1,255 | 1,255 | 1,227 | 1,249 | -0.08% | 24,000 | 149億8800万 | +1.63% | 7.55 | 0.83 |
| 11/07 | 1,236 | 1,261 | 1,236 | 1,250 | +0.73% | 11,300 | 150億 | +1.63% | 7.55 | 0.83 |
| 11/06 | 1,230 | 1,245 | 1,221 | 1,241 | +1.72% | 19,000 | 148億9200万 | +0.73% | 7.5 | 0.82 |
| 11/02 | 1,212 | 1,226 | 1,205 | 1,220 | +0.99% | 29,300 | 146億4000万 | -1.05% | 7.37 | 0.81 |
| 11/01 | 1,200 | 1,213 | 1,200 | 1,208 | +0.67% | 25,100 | 144億9600万 | -2.27% | 7.3 | 0.8 |
| 10/31 | 1,196 | 1,202 | 1,190 | 1,200 | +0.25% | 41,700 | 144億 | -3.15% | 7.25 | 0.8 |
| 10/30 | 1,207 | 1,215 | 1,193 | 1,197 | -0.33% | 8,000 | 143億6400万 | -3.62% | 7.23 | 0.79 |
| 10/27 | 1,195 | 1,207 | 1,190 | 1,201 | +0.59% | 20,700 | 144億1200万 | -3.61% | 7.26 | 0.8 |
| 10/26 | 1,189 | 1,205 | 1,189 | 1,194 | 0% | 11,800 | 143億2800万 | -4.4% | 7.22 | 0.79 |
| 10/25 | 1,193 | 1,202 | 1,193 | 1,194 | +0.08% | 6,900 | 143億2800万 | -4.63% | 7.22 | 0.79 |
| 10/24 | 1,205 | 1,206 | 1,177 | 1,193 | -0.83% | 20,100 | 143億1600万 | -5.09% | 7.21 | 0.79 |
| 10/23 | 1,213 | 1,227 | 1,203 | 1,203 | -1.47% | 27,400 | 144億3600万 | -4.68% | 7.27 | 0.8 |
| 10/20 | 1,221 | 1,233 | 1,221 | 1,221 | 0% | 11,300 | 146億5200万 | -3.63% | 7.38 | 0.81 |
| 10/19 | 1,220 | 1,230 | 1,218 | 1,221 | -0.81% | 14,900 | 146億5200万 | -4.01% | 7.38 | 0.81 |
| 10/18 | 1,224 | 1,234 | 1,224 | 1,231 | +0.49% | 14,100 | 147億7200万 | -3.6% | 7.44 | 0.82 |
| 10/17 | 1,226 | 1,238 | 1,221 | 1,225 | -0.08% | 15,600 | 147億 | -4.3% | 7.4 | 0.81 |
| 10/16 | 1,230 | 1,238 | 1,213 | 1,226 | -1.05% | 27,100 | 147億1200万 | -4.44% | 7.41 | 0.81 |
| 10/13 | 1,246 | 1,246 | 1,234 | 1,239 | -0.56% | 19,100 | 148億6800万 | -3.73% | 7.49 | 0.82 |
| 10/12 | 1,258 | 1,267 | 1,245 | 1,246 | -0.95% | 21,500 | 149億5200万 | -3.41% | 7.53 | 0.83 |
| 10/11 | 1,262 | 1,267 | 1,249 | 1,258 | -0.32% | 30,300 | 150億9600万 | -2.71% | 7.6 | 0.83 |
| 10/10 | 1,257 | 1,279 | 1,257 | 1,262 | +0.16% | 20,600 | 151億4400万 | -2.47% | 7.63 | 0.84 |
| 10/06 | 1,259 | 1,275 | 1,258 | 1,260 | -0.63% | 24,600 | 151億2000万 | -2.78% | 7.62 | 0.84 |
| 10/05 | 1,249 | 1,270 | 1,249 | 1,268 | +1.6% | 42,800 | 152億1600万 | -2.24% | 7.66 | 0.84 |
| 10/04 | 1,265 | 1,277 | 1,244 | 1,248 | -1.65% | 93,100 | 149億7600万 | -3.93% | 7.54 | 0.83 |
| 10/03 | 1,279 | 1,282 | 1,263 | 1,269 | -0.47% | 28,000 | 152億2800万 | -2.38% | 7.67 | 0.84 |
| 10/02 | 1,285 | 1,297 | 1,272 | 1,275 | -1.01% | 22,100 | 153億 | -2% | 7.71 | 0.85 |
| 09/29 | 1,282 | 1,291 | 1,278 | 1,288 | +0.7% | 20,700 | 154億5600万 | -0.92% | 7.78 | 0.86 |
| 09/28 | 1,299 | 1,299 | 1,275 | 1,279 | -1.01% | 26,900 | 153億4800万 | -1.46% | 7.73 | 0.86 |
| 09/27 | 1,283 | 1,292 | 1,279 | 1,292 | +0.31% | 24,100 | 155億400万 | -0.23% | 7.81 | 0.87 |
| 09/26 | 1,280 | 1,300 | 1,274 | 1,288 | +1.02% | 33,300 | 154億5600万 | -0.23% | 7.78 | 0.86 |
| 09/25 | 1,295 | 1,295 | 1,273 | 1,275 | -0.62% | 33,600 | 153億 | -1.01% | 7.71 | 0.86 |
