PBR
2023/09/06～2024/02/02
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 |
| 02/02 | 2,114 | 2,115 | 2,062 | 2,078 | -1.14% | 1,034,500 | 6324億5569万 | +3.13% | 20.6 | 1.3 |
| 02/01 | 2,096 | 2,117 | 2,078 | 2,102 | +1.99% | 1,786,900 | 6397億6028万 | +4.68% | 20.84 | 1.31 |
| 01/31 | 2,130 | 2,134 | 2,006 | 2,061 | -0.87% | 3,672,000 | 6272億8161万 | +3.1% | 20.43 | 1.29 |
| 01/30 | 2,100 | 2,120 | 2,075 | 2,079 | +0.05% | 2,007,100 | 6327億6005万 | +4.37% | 20.61 | 1.3 |
| 01/29 | 2,090 | 2,105 | 2,075 | 2,078 | +0.39% | 1,582,300 | 6324億5569万 | +4.74% | 20.6 | 1.3 |
| 01/26 | 2,067 | 2,076 | 2,042 | 2,070 | +0.34% | 1,289,300 | 6300億2083万 | +4.76% | 20.52 | 1.29 |
| 01/25 | 2,036 | 2,069 | 2,028 | 2,063 | +1.48% | 946,200 | 6278億9032万 | +4.72% | 20.45 | 1.29 |
| 01/24 | 2,049 | 2,053 | 2,026 | 2,033 | -0.93% | 807,400 | 6187億5959万 | +3.51% | 20.16 | 1.27 |
| 01/23 | 2,044 | 2,077 | 2,041 | 2,052 | +0.34% | 1,066,700 | 6245億4239万 | +4.48% | 20.34 | 1.28 |
| 01/22 | 2,033 | 2,049 | 2,031 | 2,045 | +1.19% | 794,600 | 6224億1188万 | +4.12% | 20.27 | 1.28 |
| 01/19 | 2,047 | 2,050 | 2,014 | 2,021 | -0.69% | 725,800 | 6151億729万 | +2.85% | 20.04 | 1.26 |
| 01/18 | 2,024 | 2,044 | 2,023 | 2,035 | +0.54% | 810,400 | 6193億6830万 | +3.51% | 20.18 | 1.27 |
| 01/17 | 2,026 | 2,046 | 2,014 | 2,024 | +0.6% | 798,400 | 6160億2037万 | +2.9% | 20.07 | 1.27 |
| 01/16 | 2,050 | 2,056 | 2,012 | 2,012 | -1.95% | 648,600 | 6123億6807万 | +2.18% | 19.95 | 1.26 |
| 01/15 | 2,038 | 2,055 | 2,026 | 2,052 | +0.84% | 553,100 | 6245億4239万 | +4.11% | 20.34 | 1.28 |
| 01/12 | 2,075 | 2,075 | 2,017 | 2,035 | +0.25% | 1,338,300 | 6193億6830万 | +3.3% | 20.18 | 1.27 |
| 01/11 | 2,040 | 2,055 | 2,030 | 2,030 | +0.1% | 1,141,100 | 6178億4651万 | +3.05% | 20.13 | 1.27 |
| 01/10 | 2,014 | 2,035 | 2,004 | 2,028 | +1.35% | 1,100,600 | 6172億3780万 | +2.89% | 20.11 | 1.27 |
| 01/09 | 1,956 | 2,003 | 1,955 | 2,001 | +2.88% | 1,332,800 | 6090億2013万 | +1.47% | 19.84 | 1.25 |
| 01/05 | 1,965 | 1,966 | 1,942 | 1,945 | -0.51% | 752,200 | 5919億7609万 | -1.47% | 19.28 | 1.22 |
| 01/04 | 1,906 | 1,958 | 1,894 | 1,955 | +2.95% | 1,159,700 | 5950億1967万 | -1.26% | 19.38 | 1.22 |
| 2023 |
| 12/29 | 1,896 | 1,906 | 1,887 | 1,899 | +0.48% | 791,100 | 5779億7563万 | -4.38% | 18.83 | 1.19 |
| 12/28 | 1,898 | 1,909 | 1,890 | 1,890 | -0.53% | 611,300 | 5752億3641万 | -5.17% | 18.74 | 1.18 |
| 12/27 | 1,900 | 1,911 | 1,896 | 1,900 | +0.42% | 853,800 | 5782億7999万 | -5.05% | 18.84 | 1.19 |
| 12/26 | 1,894 | 1,896 | 1,879 | 1,892 | -0.11% | 642,500 | 5758億4512万 | -5.73% | 18.76 | 1.18 |
| 12/25 | 1,891 | 1,897 | 1,878 | 1,894 | +0.37% | 558,300 | 5764億5384万 | -6.05% | 18.78 | 1.18 |
| 12/22 | 1,884 | 1,898 | 1,874 | 1,887 | +1.02% | 767,000 | 5743億2334万 | -6.81% | 18.71 | 1.18 |
| 12/21 | 1,874 | 1,879 | 1,855 | 1,868 | -0.8% | 1,024,900 | 5685億4054万 | -8.16% | 18.52 | 1.17 |
| 12/20 | 1,896 | 1,914 | 1,883 | 1,883 | -0.69% | 989,800 | 5731億590万 | -7.97% | 18.67 | 1.18 |
| 12/19 | 1,918 | 1,924 | 1,882 | 1,896 | -0.37% | 877,900 | 5770億6256万 | -7.83% | 18.8 | 1.19 |
| 12/18 | 1,905 | 1,921 | 1,892 | 1,903 | -0.99% | 836,400 | 5791億9306万 | -8.02% | 18.87 | 1.19 |
| 12/15 | 1,972 | 1,972 | 1,911 | 1,922 | -4.95% | 2,474,600 | 5849億7586万 | -7.6% | 19.06 | 1.2 |
| 12/14 | 2,060 | 2,063 | 2,003 | 2,022 | -1.41% | 770,400 | 6154億1165万 | -3.16% | 20.05 | 1.26 |
| 12/13 | 2,081 | 2,088 | 2,051 | 2,051 | -1.2% | 690,100 | 6242億3803万 | -2.01% | 20.33 | 1.28 |
| 12/12 | 2,070 | 2,079 | 2,061 | 2,076 | +0.78% | 683,300 | 6318億4698万 | -1.1% | 20.58 | 1.3 |
| 12/11 | 2,071 | 2,075 | 2,046 | 2,060 | +0.05% | 801,000 | 6269億7725万 | -2.09% | 20.42 | 1.29 |
| 12/08 | 2,054 | 2,080 | 2,044 | 2,059 | -0.05% | 1,325,600 | 6266億7289万 | -2.51% | 20.41 | 1.29 |
| 12/07 | 2,049 | 2,067 | 2,045 | 2,060 | -0.68% | 766,800 | 6269億7725万 | -2.83% | 20.42 | 1.29 |
| 12/06 | 2,031 | 2,078 | 2,023 | 2,074 | +2.07% | 855,800 | 6312億3826万 | -2.58% | 20.56 | 1.3 |
| 12/05 | 2,025 | 2,047 | 2,022 | 2,032 | +0.1% | 873,400 | 6184億5523万 | -4.65% | 20.15 | 1.27 |
| 12/04 | 2,030 | 2,050 | 2,017 | 2,030 | -0.68% | 635,100 | 6178億4651万 | -4.43% | 20.13 | 1.27 |
| 12/01 | 2,049 | 2,069 | 2,044 | 2,044 | -0.24% | 716,300 | 6221億752万 | -3.36% | 20.26 | 1.28 |
| 11/30 | 2,050 | 2,058 | 2,034 | 2,049 | -0.82% | 1,136,200 | 6236億2931万 | -2.71% | 20.31 | 1.28 |
| 11/29 | 2,093 | 2,094 | 2,042 | 2,066 | -1.48% | 965,500 | 6288億340万 | -1.48% | 20.48 | 1.29 |
| 11/28 | 2,088 | 2,105 | 2,072 | 2,097 | +0.43% | 931,900 | 6382億3849万 | +0.48% | 20.79 | 1.31 |
| 11/27 | 2,090 | 2,110 | 2,069 | 2,088 | +0.34% | 794,400 | 6354億9927万 | +0.58% | 20.7 | 1.31 |
| 11/24 | 2,100 | 2,106 | 2,065 | 2,081 | 0% | 701,400 | 6333億6877万 | +0.82% | 20.63 | 1.3 |
| 11/22 | 2,077 | 2,097 | 2,071 | 2,081 | +0.48% | 793,100 | 6333億6877万 | +1.41% | 20.63 | 1.3 |
| 11/21 | 2,097 | 2,110 | 2,064 | 2,071 | -1.33% | 757,100 | 6303億2519万 | +1.47% | 20.53 | 1.29 |
| 11/20 | 2,122 | 2,139 | 2,090 | 2,099 | -1.41% | 744,300 | 6388億4721万 | +3.45% | 20.81 | 1.31 |
| 11/17 | 2,113 | 2,131 | 2,108 | 2,129 | +0.71% | 731,700 | 6479億7794万 | +5.5% | 21.11 | 1.33 |
| 11/16 | 2,116 | 2,140 | 2,105 | 2,114 | -1.77% | 740,500 | 6434億1258万 | +5.33% | 20.96 | 1.32 |
| 11/15 | 2,146 | 2,174 | 2,143 | 2,152 | -0.46% | 1,226,800 | 6549億7818万 | +7.82% | 21.34 | 1.35 |
| 11/14 | 2,188 | 2,196 | 2,161 | 2,162 | -1.32% | 810,100 | 6580億2176万 | +8.92% | 21.43 | 1.35 |
| 11/13 | 2,168 | 2,202 | 2,165 | 2,191 | +0.46% | 1,070,900 | 6668億4813万 | +11.11% | 21.72 | 1.37 |
| 11/10 | 2,152 | 2,186 | 2,138 | 2,181 | +2.83% | 1,528,200 | 6638億456万 | +11.45% | 21.62 | 1.36 |
| 11/09 | 2,155 | 2,157 | 2,099 | 2,121 | -1.26% | 1,644,100 | 6455億4308万 | +9.22% | 21.03 | 1.33 |
| 11/08 | 2,191 | 2,192 | 2,135 | 2,148 | -2.32% | 1,370,700 | 6537億6074万 | +11.24% | 21.3 | 1.34 |
| 11/07 | 2,195 | 2,218 | 2,188 | 2,199 | -0.45% | 1,914,300 | 6692億8300万 | +14.47% | 21.8 | 1.37 |
| 11/06 | 2,250 | 2,250 | 2,185 | 2,209 | -1.91% | 3,041,900 | 6723億2658万 | +15.72% | 21.9 | 1.38 |
| 11/02 | 2,284 | 2,307 | 2,225 | 2,252 | -1.31% | 2,574,000 | 6854億1397万 | +18.71% | 22.33 | 1.41 |
| 11/01 | 2,285 | 2,338 | 2,250 | 2,282 | +0.22% | 3,943,500 | 6945億4470万 | +21.06% | 22.62 | 1.43 |
| 10/31 | 2,135 | 2,286 | 2,130 | 2,277 | +7.81% | 6,441,600 | 6930億2291万 | +21.63% | 22.57 | 1.42 |
| 10/30 | 2,063 | 2,122 | 2,022 | 2,112 | +13.49% | 6,985,500 | 6428億386万 | +13.55% | 20.94 | 1.32 |
| 10/27 | 1,839 | 1,863 | 1,821 | 1,861 | +2.42% | 1,217,500 | 5664億1003万 | +0.49% | 18.45 | 1.16 |
| 10/26 | 1,819 | 1,825 | 1,801 | 1,817 | -0.11% | 748,800 | 5530億1828万 | -2.05% | 18.01 | 1.14 |
| 10/25 | 1,819 | 1,829 | 1,812 | 1,819 | +0.72% | 560,100 | 5536億2700万 | -2.2% | 18.03 | 1.14 |
| 10/24 | 1,833 | 1,835 | 1,781 | 1,806 | -1.04% | 719,700 | 5496億7035万 | -3.22% | 17.91 | 1.13 |
| 10/23 | 1,814 | 1,830 | 1,807 | 1,825 | +0.77% | 686,200 | 5554億5315万 | -2.56% | 18.09 | 1.14 |
| 10/20 | 1,801 | 1,826 | 1,793 | 1,811 | +0.61% | 1,052,700 | 5511億9214万 | -3.62% | 17.95 | 1.13 |
| 10/19 | 1,777 | 1,807 | 1,775 | 1,800 | +0.67% | 639,300 | 5478億4420万 | -4.56% | 17.85 | 1.13 |
| 10/18 | 1,794 | 1,794 | 1,768 | 1,788 | -0.11% | 685,400 | 5441億9190万 | -5.5% | 17.73 | 1.12 |
| 10/17 | 1,804 | 1,807 | 1,772 | 1,790 | +0.22% | 601,500 | 5448億62万 | -5.69% | 17.75 | 1.12 |
| 10/16 | 1,826 | 1,826 | 1,779 | 1,786 | -2.3% | 622,400 | 5435億8319万 | -6.2% | 17.71 | 1.12 |
| 10/13 | 1,832 | 1,833 | 1,799 | 1,828 | -0.6% | 1,447,800 | 5563億6622万 | -4.29% | 18.12 | 1.14 |
| 10/12 | 1,862 | 1,862 | 1,835 | 1,839 | -0.76% | 968,700 | 5597億1416万 | -3.92% | 18.23 | 1.15 |
| 10/11 | 1,866 | 1,867 | 1,847 | 1,853 | -0.7% | 819,100 | 5639億7517万 | -3.39% | 18.37 | 1.16 |
| 10/10 | 1,858 | 1,875 | 1,853 | 1,866 | +1.86% | 1,275,800 | 5679億3182万 | -2.91% | 18.5 | 1.17 |
| 10/06 | 1,820 | 1,849 | 1,816 | 1,832 | +0.66% | 829,000 | 5575億8365万 | -4.83% | 18.16 | 1.15 |
| 10/05 | 1,810 | 1,824 | 1,798 | 1,820 | +0.44% | 1,097,800 | 5539億3136万 | -5.6% | 18.04 | 1.14 |
| 10/04 | 1,836 | 1,837 | 1,810 | 1,812 | -2.16% | 1,213,100 | 5514億9649万 | -6.16% | 17.96 | 1.13 |
| 10/03 | 1,880 | 1,883 | 1,848 | 1,852 | -2.06% | 1,023,600 | 5636億7081万 | -4.24% | 18.36 | 1.16 |
| 10/02 | 1,907 | 1,928 | 1,891 | 1,891 | -0.79% | 726,700 | 5755億4077万 | -2.27% | 18.75 | 1.18 |
| 09/29 | 1,901 | 1,911 | 1,891 | 1,906 | +0.16% | 1,288,100 | 5801億614万 | -1.45% | 18.9 | 1.21 |
| 09/28 | 1,923 | 1,930 | 1,894 | 1,903 | -2.61% | 1,049,600 | 5791億9306万 | -1.65% | 18.87 | 1.21 |
| 09/27 | 1,950 | 1,960 | 1,930 | 1,954 | -0.41% | 1,005,100 | 5947億1531万 | +1.03% | 19.37 | 1.24 |
| 09/26 | 1,950 | 1,976 | 1,948 | 1,962 | +0.36% | 697,300 | 5971億5018万 | +1.61% | 19.45 | 1.24 |
| 09/25 | 1,928 | 1,964 | 1,925 | 1,955 | +1.61% | 718,600 | 5950億1967万 | +1.51% | 19.38 | 1.24 |
| 09/22 | 1,932 | 1,945 | 1,921 | 1,924 | -0.82% | 831,100 | 5855億8458万 | +0.16% | 19.07 | 1.22 |
| 09/21 | 1,942 | 1,962 | 1,938 | 1,940 | -0.31% | 859,500 | 5904億5430万 | +1.2% | 19.23 | 1.23 |
| 09/20 | 1,975 | 1,984 | 1,945 | 1,946 | -1.02% | 1,061,700 | 5922億8045万 | +1.78% | 19.29 | 1.23 |
| 09/19 | 1,982 | 1,993 | 1,954 | 1,966 | -0.51% | 932,500 | 5983億6761万 | +3.15% | 19.49 | 1.25 |
| 09/15 | 1,993 | 2,002 | 1,973 | 1,976 | -0.35% | 1,580,800 | 6014億1119万 | +4.05% | 19.59 | 1.25 |
| 09/14 | 1,971 | 1,994 | 1,971 | 1,983 | +0.61% | 907,000 | 6035億4169万 | +4.75% | 19.66 | 1.26 |
| 09/13 | 1,972 | 1,979 | 1,960 | 1,971 | +0.61% | 1,006,600 | 5998億8940万 | +4.51% | 19.54 | 1.25 |
| 09/12 | 1,940 | 1,967 | 1,939 | 1,959 | +1.14% | 853,400 | 5962億3710万 | +4.2% | 19.42 | 1.24 |
| 09/11 | 1,946 | 1,954 | 1,925 | 1,937 | +0.1% | 678,100 | 5895億4123万 | +3.47% | 19.2 | 1.23 |
| 09/08 | 1,931 | 1,947 | 1,922 | 1,935 | -0.57% | 1,204,700 | 5889億3251万 | +3.75% | 19.18 | 1.23 |
| 09/07 | 1,906 | 1,957 | 1,901 | 1,946 | +1.62% | 1,213,400 | 5922億8045万 | +4.79% | 19.29 | 1.23 |
| 09/06 | 1,933 | 1,939 | 1,912 | 1,915 | -1.24% | 1,343,100 | 5828億4536万 | +3.51% | 18.99 | 1.21 |
