PBR
2023/09/11～2024/02/07
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 |
| 02/07 | 1,656 | 1,892 | 1,622 | 1,750 | +7.76% | 609,000 | 400億5505万 | +14.53% | 9.24 | 0.82 |
| 02/06 | 1,612 | 1,630 | 1,595 | 1,624 | -0.55% | 30,900 | 371億7109万 | +7.27% | 8.57 | 0.76 |
| 02/05 | 1,609 | 1,663 | 1,590 | 1,633 | +3.55% | 63,300 | 373億7709万 | +8.58% | 8.62 | 0.77 |
| 02/02 | 1,650 | 1,651 | 1,574 | 1,577 | -5.96% | 56,400 | 360億9532万 | +5.56% | 8.32 | 0.74 |
| 02/01 | 1,575 | 1,681 | 1,575 | 1,677 | +6.48% | 53,900 | 383億8418万 | +12.78% | 8.85 | 0.79 |
| 01/31 | 1,543 | 1,583 | 1,540 | 1,575 | +1.22% | 21,900 | 360億4955万 | +6.49% | 8.31 | 0.74 |
| 01/30 | 1,500 | 1,556 | 1,480 | 1,556 | +5.49% | 52,300 | 356億1466万 | +5.49% | 8.21 | 0.73 |
| 01/29 | 1,459 | 1,475 | 1,459 | 1,475 | +0.82% | 4,500 | 337億6069万 | +0.34% | 7.79 | 0.69 |
| 01/26 | 1,467 | 1,467 | 1,451 | 1,463 | +0.21% | 5,900 | 334億8602万 | -0.2% | 7.72 | 0.69 |
| 01/25 | 1,441 | 1,470 | 1,441 | 1,460 | +0.69% | 12,200 | 334億1736万 | -0.07% | 7.71 | 0.69 |
| 01/24 | 1,477 | 1,477 | 1,441 | 1,450 | -1.09% | 8,700 | 331億8847万 | -0.41% | 7.65 | 0.68 |
| 01/23 | 1,490 | 1,491 | 1,458 | 1,466 | -1.61% | 10,300 | 335億5469万 | +1.1% | 7.74 | 0.69 |
| 01/22 | 1,498 | 1,510 | 1,490 | 1,490 | -0.6% | 7,700 | 341億401万 | +3.11% | 7.87 | 0.7 |
| 01/19 | 1,515 | 1,515 | 1,487 | 1,499 | -0.99% | 5,100 | 343億1001万 | +4.24% | 7.91 | 0.7 |
| 01/18 | 1,478 | 1,514 | 1,478 | 1,514 | +2.44% | 7,300 | 346億5334万 | +5.87% | 7.99 | 0.71 |
| 01/17 | 1,501 | 1,516 | 1,474 | 1,478 | -2.51% | 29,700 | 338億2935万 | +3.87% | 7.8 | 0.69 |
| 01/16 | 1,550 | 1,550 | 1,513 | 1,516 | -2.51% | 17,000 | 346億9912万 | +6.76% | 8 | 0.71 |
| 01/15 | 1,550 | 1,571 | 1,548 | 1,555 | +0.32% | 31,300 | 355億9177万 | +9.89% | 8.21 | 0.73 |
| 01/12 | 1,514 | 1,553 | 1,512 | 1,550 | +1.11% | 34,300 | 354億7733万 | +10.09% | 8.18 | 0.73 |
| 01/11 | 1,536 | 1,552 | 1,514 | 1,533 | +0.72% | 39,900 | 350億8822万 | +9.5% | 8.09 | 0.72 |
| 01/10 | 1,494 | 1,560 | 1,494 | 1,522 | +1.87% | 43,900 | 348億3645万 | +9.5% | 8.03 | 0.71 |
| 01/09 | 1,489 | 1,513 | 1,481 | 1,494 | +0.47% | 16,600 | 341億9557万 | +8.18% | 7.89 | 0.7 |
| 01/05 | 1,462 | 1,487 | 1,457 | 1,487 | +2.84% | 12,400 | 340億3535万 | +8.22% | 7.85 | 0.7 |
| 01/04 | 1,401 | 1,450 | 1,399 | 1,446 | +3.21% | 19,600 | 330億9692万 | +5.86% | 7.63 | 0.68 |
| 2023 |
| 12/29 | 1,400 | 1,418 | 1,384 | 1,401 | +0.07% | 8,500 | 320億6693万 | +3.01% | 7.4 | 0.68 |
| 12/28 | 1,380 | 1,405 | 1,380 | 1,400 | +1.45% | 5,200 | 320億4404万 | +3.32% | 7.39 | 0.68 |
| 12/27 | 1,403 | 1,405 | 1,378 | 1,380 | -0.65% | 21,300 | 315億8627万 | +2.15% | 7.28 | 0.67 |
| 12/26 | 1,403 | 1,411 | 1,389 | 1,389 | -1% | 8,300 | 317億9227万 | +2.97% | 7.33 | 0.67 |
| 12/25 | 1,498 | 1,503 | 1,381 | 1,403 | -4.75% | 42,500 | 321億1271万 | +4.23% | 7.41 | 0.68 |
| 12/22 | 1,469 | 1,518 | 1,458 | 1,473 | +0.27% | 50,100 | 337億1491万 | +9.68% | 7.78 | 0.71 |
| 12/21 | 1,435 | 1,475 | 1,424 | 1,469 | +1.94% | 62,900 | 336億2335万 | +9.71% | 7.75 | 0.71 |
| 12/20 | 1,388 | 1,442 | 1,383 | 1,441 | +5.18% | 73,900 | 329億8247万 | +7.94% | 7.61 | 0.7 |
| 12/19 | 1,343 | 1,378 | 1,343 | 1,370 | +2.78% | 72,800 | 313億5738万 | +2.85% | 7.23 | 0.66 |
| 12/18 | 1,332 | 1,333 | 1,307 | 1,333 | +0.08% | 25,800 | 305億1050万 | +0.08% | 7.04 | 0.64 |
| 12/15 | 1,316 | 1,332 | 1,300 | 1,332 | +1.52% | 35,700 | 304億8762万 | -0.08% | 7.03 | 0.64 |
| 12/14 | 1,345 | 1,345 | 1,294 | 1,312 | -2.24% | 57,200 | 300億2984万 | -1.5% | 6.93 | 0.63 |
| 12/13 | 1,324 | 1,350 | 1,324 | 1,342 | +1.74% | 20,800 | 307億1650万 | +0.6% | 7.08 | 0.65 |
| 12/12 | 1,302 | 1,331 | 1,295 | 1,319 | +1.62% | 36,300 | 301億9006万 | -1.27% | 6.96 | 0.64 |
| 12/11 | 1,324 | 1,344 | 1,297 | 1,298 | -1.96% | 62,100 | 297億940万 | -3.13% | 6.85 | 0.63 |
| 12/08 | 1,388 | 1,388 | 1,311 | 1,324 | -5.7% | 58,000 | 303億451万 | -1.41% | 6.99 | 0.64 |
| 12/07 | 1,391 | 1,404 | 1,367 | 1,404 | +0.93% | 21,000 | 321億3560万 | +4.54% | 7.41 | 0.68 |
| 12/06 | 1,391 | 1,405 | 1,384 | 1,391 | 0% | 19,500 | 318億3804万 | +3.88% | 7.34 | 0.67 |
| 12/05 | 1,340 | 1,392 | 1,340 | 1,391 | +4.04% | 36,100 | 318億3804万 | +4.12% | 7.34 | 0.67 |
| 12/04 | 1,310 | 1,339 | 1,310 | 1,337 | +3% | 18,900 | 306億206万 | +0.22% | 7.06 | 0.65 |
| 12/01 | 1,300 | 1,309 | 1,288 | 1,298 | -0.15% | 17,500 | 297億940万 | -2.77% | 6.85 | 0.63 |
| 11/30 | 1,301 | 1,301 | 1,293 | 1,300 | +0.08% | 3,000 | 297億5518万 | -2.62% | 6.86 | 0.63 |
| 11/29 | 1,295 | 1,299 | 1,282 | 1,299 | +0.46% | 7,200 | 297億3229万 | -2.77% | 6.86 | 0.63 |
| 11/28 | 1,306 | 1,307 | 1,291 | 1,293 | -0.46% | 7,300 | 295億9496万 | -3.22% | 6.83 | 0.63 |
| 11/27 | 1,296 | 1,314 | 1,290 | 1,299 | +1.41% | 17,400 | 297億3229万 | -2.84% | 6.86 | 0.63 |
| 11/24 | 1,303 | 1,303 | 1,265 | 1,281 | -1.39% | 66,400 | 293億2030万 | -4.19% | 6.76 | 0.62 |
| 11/22 | 1,307 | 1,312 | 1,287 | 1,299 | -1.96% | 25,900 | 297億3229万 | -3.06% | 6.86 | 0.63 |
| 11/21 | 1,322 | 1,330 | 1,305 | 1,325 | +1.22% | 7,600 | 303億2740万 | -1.05% | 6.99 | 0.64 |
| 11/20 | 1,317 | 1,328 | 1,292 | 1,309 | -2.82% | 16,600 | 299億6118万 | -2.17% | 6.91 | 0.63 |
| 11/17 | 1,358 | 1,358 | 1,321 | 1,347 | -0.81% | 7,800 | 308億3094万 | +0.67% | 7.11 | 0.65 |
| 11/16 | 1,352 | 1,362 | 1,340 | 1,358 | -0.73% | 8,000 | 310億8272万 | +1.57% | 7.17 | 0.66 |
| 11/15 | 1,374 | 1,383 | 1,350 | 1,368 | -0.36% | 11,500 | 313億1161万 | +2.47% | 7.22 | 0.66 |
| 11/14 | 1,391 | 1,391 | 1,361 | 1,373 | -0.29% | 7,600 | 314億2605万 | +2.92% | 7.25 | 0.66 |
| 11/13 | 1,368 | 1,377 | 1,346 | 1,377 | +2.68% | 7,300 | 315億1760万 | +3.46% | 7.27 | 0.67 |
| 11/10 | 1,320 | 1,355 | 1,320 | 1,341 | +1.06% | 12,700 | 306億9361万 | +0.98% | 7.08 | 0.65 |
| 11/09 | 1,329 | 1,337 | 1,282 | 1,327 | -1.63% | 22,000 | 303億7317万 | +0.08% | 7.01 | 0.64 |
| 11/08 | 1,397 | 1,402 | 1,340 | 1,349 | -3.37% | 34,100 | 308億7672万 | +1.81% | 7.12 | 0.65 |
| 11/07 | 1,415 | 1,431 | 1,373 | 1,396 | -1.34% | 10,500 | 319億5249万 | +5.36% | 7.37 | 0.67 |
| 11/06 | 1,381 | 1,496 | 1,381 | 1,415 | +3.51% | 36,100 | 323億8737万 | +6.95% | 7.47 | 0.68 |
| 11/02 | 1,327 | 1,379 | 1,327 | 1,367 | +3.25% | 25,100 | 312億8872万 | +3.64% | 7.22 | 0.66 |
| 11/01 | 1,322 | 1,332 | 1,322 | 1,324 | +0.15% | 5,800 | 303億451万 | +0.46% | 6.99 | 0.64 |
| 10/31 | 1,314 | 1,329 | 1,310 | 1,322 | +0.53% | 8,700 | 302億5873万 | +0.46% | 6.98 | 0.64 |
| 10/30 | 1,323 | 1,328 | 1,313 | 1,315 | -2.08% | 9,600 | 300億9851万 | -0.08% | 6.94 | 0.64 |
| 10/27 | 1,338 | 1,356 | 1,335 | 1,343 | +0.37% | 14,500 | 307億3939万 | +2.05% | 7.09 | 0.65 |
| 10/26 | 1,311 | 1,344 | 1,311 | 1,338 | +2.06% | 9,600 | 306億2495万 | +1.75% | 7.06 | 0.65 |
| 10/25 | 1,326 | 1,332 | 1,311 | 1,311 | -0.38% | 11,100 | 300億695万 | -0.23% | 6.92 | 0.63 |
| 10/24 | 1,305 | 1,318 | 1,280 | 1,316 | +0.92% | 14,400 | 301億2140万 | 0% | 6.95 | 0.64 |
| 10/23 | 1,309 | 1,324 | 1,304 | 1,304 | -0.38% | 4,600 | 298億4673万 | -0.91% | 6.88 | 0.63 |
| 10/20 | 1,320 | 1,321 | 1,305 | 1,309 | -0.68% | 9,200 | 299億6118万 | -0.46% | 6.91 | 0.63 |
| 10/19 | 1,336 | 1,345 | 1,307 | 1,318 | -1.86% | 11,700 | 301億6718万 | +0.3% | 6.96 | 0.64 |
| 10/18 | 1,296 | 1,359 | 1,289 | 1,343 | +4.19% | 68,700 | 307億3939万 | +2.44% | 7.09 | 0.65 |
| 10/17 | 1,300 | 1,300 | 1,265 | 1,289 | -0.85% | 52,900 | 295億341万 | -1.45% | 6.8 | 0.62 |
| 10/16 | 1,296 | 1,306 | 1,268 | 1,300 | -0.38% | 26,400 | 297億5518万 | -0.46% | 6.86 | 0.63 |
| 10/13 | 1,305 | 1,306 | 1,294 | 1,305 | -0.31% | 11,400 | 298億6962万 | +0.15% | 6.89 | 0.63 |
| 10/12 | 1,324 | 1,328 | 1,286 | 1,309 | -0.98% | 12,500 | 299億6118万 | +0.77% | 6.91 | 0.63 |
| 10/11 | 1,322 | 1,324 | 1,309 | 1,322 | -0.23% | 4,300 | 302億5873万 | +2.08% | 6.98 | 0.64 |
| 10/10 | 1,308 | 1,330 | 1,306 | 1,325 | +1.84% | 11,500 | 303億2740万 | +2.63% | 6.99 | 0.64 |
| 10/06 | 1,313 | 1,314 | 1,291 | 1,301 | -0.76% | 11,700 | 297億7807万 | +1.17% | 6.87 | 0.63 |
| 10/05 | 1,283 | 1,322 | 1,283 | 1,311 | +2.42% | 14,500 | 300億695万 | +2.26% | 6.92 | 0.63 |
| 10/04 | 1,298 | 1,305 | 1,270 | 1,280 | -2.29% | 23,200 | 292億9741万 | +0.16% | 6.76 | 0.62 |
| 10/03 | 1,340 | 1,342 | 1,310 | 1,310 | -2.53% | 10,700 | 299億8407万 | +2.75% | 6.92 | 0.63 |
| 10/02 | 1,325 | 1,375 | 1,325 | 1,344 | -0.44% | 34,300 | 307億6228万 | +5.66% | 7.09 | 0.65 |
| 09/29 | 1,309 | 1,368 | 1,298 | 1,350 | +2.58% | 37,700 | 308億9961万 | +6.64% | 7.13 | 0.65 |
| 09/28 | 1,345 | 1,345 | 1,246 | 1,316 | -1.28% | 10,200 | 301億2140万 | +4.44% | 6.95 | 0.64 |
| 09/27 | 1,290 | 1,338 | 1,285 | 1,333 | +3.33% | 3,700 | 305億1050万 | +6.3% | 7.04 | 0.64 |
| 09/26 | 1,305 | 1,313 | 1,280 | 1,290 | -1.38% | 7,900 | 295億2629万 | +3.28% | 6.81 | 0.62 |
| 09/25 | 1,344 | 1,344 | 1,305 | 1,308 | -1.36% | 10,700 | 299億3829万 | +4.98% | 6.9 | 0.63 |
| 09/22 | 1,305 | 1,332 | 1,297 | 1,326 | +0.68% | 8,800 | 303億5028万 | +6.76% | 7 | 0.64 |
| 09/21 | 1,317 | 1,330 | 1,300 | 1,317 | 0% | 12,800 | 301億4429万 | +6.3% | 6.95 | 0.64 |
| 09/20 | 1,357 | 1,361 | 1,310 | 1,317 | -2.95% | 15,800 | 301億4429万 | +6.47% | 6.95 | 0.64 |
| 09/19 | 1,311 | 1,381 | 1,311 | 1,357 | +3.04% | 24,900 | 310億5983万 | +9.88% | 7.16 | 0.65 |
| 09/15 | 1,285 | 1,321 | 1,275 | 1,317 | +2.09% | 28,300 | 301億4429万 | +6.99% | 6.95 | 0.64 |
| 09/14 | 1,270 | 1,292 | 1,264 | 1,290 | +1.98% | 10,600 | 295億2629万 | +5.05% | 6.81 | 0.62 |
| 09/13 | 1,254 | 1,265 | 1,237 | 1,265 | +1.61% | 8,500 | 289億5408万 | +3.35% | 6.68 | 0.61 |
| 09/12 | 1,250 | 1,271 | 1,239 | 1,245 | -1.81% | 11,300 | 284億9631万 | +2.13% | 6.57 | 0.6 |
| 09/11 | 1,271 | 1,277 | 1,261 | 1,268 | +1.12% | 7,600 | 290億2274万 | +4.45% | 6.69 | 0.61 |
