PBR
2023/09/12～2024/02/08
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 |
| 02/08 | 1,040 | 1,043 | 870 | 879 | -16.13% | 15,152,600 | 6536億9147万 | -11.48% | 36.89 | 0.71 |
| 02/07 | 1,015 | 1,050 | 1,013 | 1,048 | +2.85% | 3,024,100 | 7793億7277万 | +5.33% | 43.99 | 0.85 |
| 02/06 | 1,012 | 1,037 | 1,007 | 1,019 | +0.3% | 2,970,500 | 7578億616万 | +2.93% | 42.77 | 0.83 |
| 02/05 | 994 | 1,016 | 991 | 1,016 | +2.83% | 3,377,500 | 7555億7513万 | +2.94% | 42.64 | 0.82 |
| 02/02 | 990 | 998 | 984 | 988 | 0% | 1,485,800 | 7347億5219万 | +0.51% | 41.47 | 0.8 |
| 02/01 | 989 | 992 | 980 | 988 | -0.2% | 1,553,500 | 7347億5219万 | +0.82% | 41.47 | 0.8 |
| 01/31 | 974 | 990 | 973 | 990 | +0.51% | 2,712,800 | 7362億3954万 | +1.33% | 41.55 | 0.8 |
| 01/30 | 997 | 1,003 | 985 | 985 | -1.2% | 1,391,900 | 7325億2116万 | +1.13% | 41.34 | 0.8 |
| 01/29 | 990 | 1,007 | 989 | 997 | +0.91% | 1,737,800 | 7414億4528万 | +2.68% | 41.84 | 0.81 |
| 01/26 | 1,012 | 1,012 | 987 | 988 | -2.37% | 2,355,600 | 7347億5219万 | +2.07% | 41.47 | 0.8 |
| 01/25 | 1,010 | 1,018 | 1,005 | 1,012 | +0.7% | 1,706,200 | 7526億42万 | +4.98% | 42.47 | 0.82 |
| 01/24 | 1,008 | 1,008 | 999 | 1,005 | -1.47% | 1,675,000 | 7473億9469万 | +4.58% | 42.18 | 0.81 |
| 01/23 | 1,035 | 1,038 | 1,016 | 1,020 | -0.97% | 1,875,400 | 7585億4983万 | +6.47% | 42.81 | 0.83 |
| 01/22 | 1,013 | 1,033 | 1,011 | 1,030 | +2.59% | 2,423,100 | 7659億8660万 | +7.74% | 43.23 | 0.84 |
| 01/19 | 987 | 1,005 | 980 | 1,004 | +2.66% | 2,466,300 | 7466億5101万 | +5.35% | 42.14 | 0.81 |
| 01/18 | 981 | 986 | 978 | 978 | -0.41% | 1,192,900 | 7273億1543万 | +2.73% | 41.05 | 0.79 |
| 01/17 | 996 | 1,009 | 982 | 982 | -0.91% | 1,984,700 | 7302億9013万 | +3.26% | 41.21 | 0.8 |
| 01/16 | 1,010 | 1,011 | 990 | 991 | -1.49% | 1,756,200 | 7369億8322万 | +4.32% | 41.59 | 0.8 |
| 01/15 | 1,000 | 1,014 | 997 | 1,006 | +0.9% | 1,896,600 | 7481億3837万 | +5.89% | 42.22 | 0.82 |
| 01/12 | 1,010 | 1,010 | 989 | 997 | -0.2% | 1,998,600 | 7414億4528万 | +5.17% | 41.84 | 0.81 |
| 01/11 | 998 | 1,013 | 994 | 999 | +1.22% | 2,540,100 | 7429億3263万 | +5.49% | 41.93 | 0.81 |
| 01/10 | 980 | 992 | 974 | 987 | +0.82% | 1,997,400 | 7340億852万 | +4.33% | 41.42 | 0.8 |
| 01/09 | 965 | 980 | 954 | 979 | +1.77% | 2,639,300 | 7280億5911万 | +3.49% | 41.09 | 0.79 |
| 01/05 | 967 | 972 | 957 | 962 | -0.52% | 2,280,100 | 7154億1661万 | +1.8% | 40.38 | 0.78 |
| 01/04 | 960 | 972 | 949 | 967 | +3.2% | 3,559,500 | 7191億3499万 | +2.22% | 40.59 | 0.78 |
| 2023 |
| 12/29 | 933 | 946 | 931 | 937 | +0.54% | 1,768,200 | 6968億2470万 | -1.06% | 39.89 | 0.84 |
| 12/28 | 933 | 934 | 927 | 932 | -0.85% | 1,520,100 | 6931億632万 | -1.89% | 39.68 | 0.83 |
| 12/27 | 926 | 942 | 926 | 940 | +2.51% | 2,080,900 | 6990億5573万 | -1.26% | 40.02 | 0.84 |
| 12/26 | 920 | 921 | 911 | 917 | +0.11% | 1,212,500 | 6819億5117万 | -3.88% | 39.04 | 0.82 |
| 12/25 | 926 | 928 | 914 | 916 | +0.33% | 1,400,200 | 6812億750万 | -4.18% | 38.99 | 0.82 |
| 12/22 | 905 | 913 | 903 | 913 | +1.11% | 1,738,400 | 6789億7647万 | -4.8% | 38.87 | 0.81 |
| 12/21 | 906 | 910 | 901 | 903 | -1.1% | 1,508,300 | 6715億3971万 | -6.04% | 38.44 | 0.8 |
| 12/20 | 912 | 920 | 912 | 913 | +0.22% | 2,183,000 | 6789億7647万 | -5.19% | 38.87 | 0.81 |
| 12/19 | 910 | 917 | 903 | 911 | 0% | 2,456,100 | 6774億8912万 | -5.69% | 38.78 | 0.81 |
| 12/18 | 920 | 927 | 908 | 911 | -2.25% | 2,271,900 | 6774億8912万 | -5.89% | 38.78 | 0.81 |
| 12/15 | 925 | 932 | 916 | 932 | +0.22% | 3,563,100 | 6931億632万 | -3.92% | 39.68 | 0.83 |
| 12/14 | 955 | 959 | 925 | 930 | -2.62% | 3,748,300 | 6916億1897万 | -4.12% | 39.59 | 0.83 |
| 12/13 | 970 | 973 | 948 | 955 | -1.85% | 2,429,200 | 7102億1087万 | -1.44% | 40.65 | 0.85 |
| 12/12 | 981 | 985 | 973 | 973 | -0.71% | 1,854,900 | 7235億9705万 | +0.21% | 41.42 | 0.87 |
| 12/11 | 956 | 980 | 951 | 980 | +2.83% | 2,318,300 | 7288億278万 | +0.41% | 41.72 | 0.87 |
| 12/08 | 947 | 953 | 935 | 953 | +0.53% | 4,290,300 | 7087億2352万 | -2.76% | 40.57 | 0.85 |
| 12/07 | 965 | 980 | 945 | 948 | -3.27% | 3,864,500 | 7050億514万 | -3.95% | 40.36 | 0.84 |
| 12/06 | 971 | 985 | 970 | 980 | +0.72% | 2,541,800 | 7288億278万 | -1.11% | 41.72 | 0.87 |
| 12/05 | 975 | 992 | 972 | 973 | +0.21% | 3,117,800 | 7235億9705万 | -2.11% | 41.42 | 0.87 |
| 12/04 | 971 | 975 | 960 | 971 | -0.72% | 2,380,600 | 7221億969万 | -2.61% | 41.34 | 0.87 |
| 12/01 | 983 | 991 | 974 | 978 | +0.62% | 2,178,400 | 7273億1543万 | -2.2% | 41.63 | 0.87 |
| 11/30 | 957 | 985 | 956 | 972 | +0.62% | 8,980,000 | 7228億5337万 | -3.09% | 41.38 | 0.87 |
| 11/29 | 981 | 984 | 961 | 966 | -2.33% | 3,912,600 | 7183億9131万 | -3.88% | 41.12 | 0.86 |
| 11/28 | 988 | 997 | 986 | 989 | +0.41% | 3,541,300 | 7354億9587万 | -1.79% | 42.1 | 0.88 |
| 11/27 | 1,010 | 1,013 | 985 | 985 | -2.18% | 3,149,600 | 7325億2116万 | -2.38% | 41.93 | 0.88 |
| 11/24 | 998 | 1,010 | 995 | 1,007 | +1.92% | 3,344,900 | 7488億8204万 | -0.4% | 42.87 | 0.9 |
| 11/22 | 983 | 1,008 | 982 | 988 | +0.51% | 3,265,200 | 7347億5219万 | -2.37% | 42.06 | 0.88 |
| 11/21 | 967 | 994 | 965 | 983 | +0.51% | 3,782,000 | 7310億3381万 | -3.06% | 41.85 | 0.88 |
| 11/20 | 995 | 1,002 | 977 | 978 | -1.51% | 3,430,100 | 7273億1543万 | -3.65% | 41.63 | 0.87 |
| 11/17 | 965 | 993 | 964 | 993 | +3.44% | 3,291,100 | 7384億7057万 | -2.36% | 42.27 | 0.89 |
| 11/16 | 948 | 977 | 946 | 960 | +0.63% | 3,682,900 | 7139億2926万 | -5.79% | 40.87 | 0.86 |
| 11/15 | 982 | 984 | 945 | 954 | -2.05% | 4,017,000 | 7094億6720万 | -6.65% | 40.61 | 0.85 |
| 11/14 | 968 | 978 | 958 | 974 | +0.52% | 4,050,900 | 7243億4072万 | -5.07% | 41.46 | 0.87 |
| 11/13 | 953 | 971 | 947 | 969 | +1.68% | 4,522,500 | 7206億2234万 | -5.74% | 41.25 | 0.86 |
| 11/10 | 918 | 953 | 916 | 953 | +2.58% | 4,878,200 | 7087億2352万 | -7.39% | 40.57 | 0.85 |
| 11/09 | 918 | 932 | 902 | 929 | +0.76% | 5,535,800 | 6908億7529万 | -9.81% | 39.55 | 0.83 |
| 11/08 | 983 | 995 | 919 | 922 | -7.62% | 9,753,700 | 6856億6956万 | -10.75% | 39.25 | 0.82 |
| 11/07 | 1,091 | 1,122 | 981 | 998 | -8.44% | 10,506,300 | 7421億8896万 | -3.85% | 42.49 | 0.89 |
| 11/06 | 1,093 | 1,096 | 1,082 | 1,090 | -0.73% | 3,965,600 | 8106億718万 | +4.91% | 46.4 | 0.97 |
| 11/02 | 1,110 | 1,116 | 1,095 | 1,098 | -0.72% | 2,900,100 | 8165億5659万 | +5.78% | 46.74 | 0.98 |
| 11/01 | 1,087 | 1,106 | 1,086 | 1,106 | +3.27% | 3,243,200 | 8225億600万 | +6.76% | 47.08 | 0.99 |
| 10/31 | 1,051 | 1,072 | 1,050 | 1,071 | +2.1% | 3,486,900 | 7964億7733万 | +3.58% | 45.59 | 0.95 |
| 10/30 | 1,051 | 1,053 | 1,036 | 1,049 | -0.47% | 2,912,900 | 7801億1645万 | +1.55% | 44.66 | 0.93 |
| 10/27 | 1,041 | 1,056 | 1,034 | 1,054 | +1.64% | 2,623,400 | 7838億3483万 | +2.03% | 44.87 | 0.94 |
| 10/26 | 1,042 | 1,050 | 1,028 | 1,037 | -0.48% | 2,493,000 | 7711億9233万 | +0.39% | 44.15 | 0.92 |
| 10/25 | 1,025 | 1,048 | 1,024 | 1,042 | +2.16% | 1,658,400 | 7749億1071万 | +0.77% | 44.36 | 0.93 |
| 10/24 | 1,029 | 1,032 | 1,005 | 1,020 | -0.29% | 2,308,000 | 7585億4983万 | -1.35% | 43.42 | 0.91 |
| 10/23 | 1,033 | 1,038 | 1,023 | 1,023 | -0.97% | 2,358,700 | 7607億8086万 | -1.25% | 43.55 | 0.91 |
| 10/20 | 1,032 | 1,040 | 1,027 | 1,033 | -0.19% | 2,434,700 | 7682億1763万 | -0.29% | 43.98 | 0.92 |
| 10/19 | 1,022 | 1,039 | 1,021 | 1,035 | -0.58% | 2,360,100 | 7697億498万 | +0.1% | 44.06 | 0.92 |
| 10/18 | 1,030 | 1,044 | 1,029 | 1,041 | +1.46% | 2,986,500 | 7741億6704万 | +0.68% | 44.32 | 0.93 |
| 10/17 | 1,020 | 1,032 | 1,019 | 1,026 | +0.59% | 2,267,300 | 7630億1189万 | -0.77% | 43.68 | 0.91 |
| 10/16 | 1,027 | 1,030 | 1,013 | 1,020 | -1.35% | 2,016,800 | 7585億4983万 | -1.26% | 43.42 | 0.91 |
| 10/13 | 1,027 | 1,036 | 1,024 | 1,034 | -0.48% | 2,230,700 | 7689億6130万 | +0.1% | 44.02 | 0.92 |
| 10/12 | 1,041 | 1,043 | 1,032 | 1,039 | +0.1% | 2,461,400 | 7726億7968万 | +0.58% | 44.23 | 0.93 |
| 10/11 | 1,043 | 1,047 | 1,038 | 1,038 | -0.57% | 2,518,100 | 7719億3601万 | +0.68% | 44.19 | 0.93 |
| 10/10 | 1,030 | 1,048 | 1,030 | 1,044 | +2.05% | 2,045,200 | 7763億9807万 | +1.46% | 44.44 | 0.93 |
| 10/06 | 1,014 | 1,033 | 1,014 | 1,023 | +1.29% | 2,518,200 | 7607億8086万 | -0.39% | 43.55 | 0.91 |
| 10/05 | 977 | 1,011 | 974 | 1,010 | +3.59% | 2,579,800 | 7511億1307万 | -1.46% | 43 | 0.9 |
| 10/04 | 992 | 1,000 | 974 | 975 | -2.89% | 2,747,900 | 7250億8440万 | -4.79% | 41.51 | 0.87 |
| 10/03 | 1,030 | 1,030 | 1,001 | 1,004 | -2.52% | 2,542,700 | 7466億5101万 | -1.95% | 42.74 | 0.89 |
| 10/02 | 1,038 | 1,048 | 1,030 | 1,030 | -0.96% | 2,592,600 | 7659億8660万 | +0.68% | 43.85 | 0.92 |
| 09/29 | 1,045 | 1,048 | 1,032 | 1,040 | -0.76% | 2,392,700 | 7734億2336万 | +1.86% | 44.62 | 0.88 |
| 09/28 | 1,043 | 1,055 | 1,039 | 1,048 | -0.76% | 2,538,300 | 7793億7277万 | +2.85% | 44.96 | 0.88 |
| 09/27 | 1,050 | 1,059 | 1,039 | 1,056 | +0.67% | 2,506,000 | 7853億2218万 | +3.94% | 45.31 | 0.89 |
| 09/26 | 1,050 | 1,052 | 1,041 | 1,049 | -0.1% | 1,366,900 | 7801億1645万 | +3.66% | 45.01 | 0.88 |
| 09/25 | 1,060 | 1,062 | 1,048 | 1,050 | -0.28% | 2,129,500 | 7808億6012万 | +4.06% | 45.05 | 0.89 |
| 09/22 | 1,048 | 1,061 | 1,044 | 1,053 | -0.19% | 3,219,500 | 7830億9115万 | +4.67% | 45.18 | 0.89 |
| 09/21 | 1,054 | 1,067 | 1,052 | 1,055 | +0.38% | 2,347,200 | 7845億7851万 | +5.18% | 45.26 | 0.89 |
| 09/20 | 1,055 | 1,058 | 1,048 | 1,051 | -0.38% | 2,282,400 | 7816億380万 | +5.1% | 45.09 | 0.89 |
| 09/19 | 1,056 | 1,056 | 1,043 | 1,055 | -0.09% | 2,551,000 | 7845億7851万 | +5.71% | 45.26 | 0.89 |
| 09/15 | 1,041 | 1,061 | 1,041 | 1,056 | +3.23% | 4,625,300 | 7853億2218万 | +6.13% | 45.31 | 0.89 |
| 09/14 | 1,009 | 1,026 | 1,008 | 1,023 | +1.79% | 2,038,100 | 7607億8086万 | +3.02% | 43.89 | 0.86 |
| 09/13 | 1,015 | 1,020 | 1,001 | 1,005 | -2.33% | 2,881,800 | 7473億9469万 | +1.41% | 43.12 | 0.85 |
| 09/12 | 1,036 | 1,036 | 1,019 | 1,029 | +0.39% | 1,900,600 | 7652億4292万 | +3.94% | 44.15 | 0.87 |
