PBR
2023/08/28～2024/01/24
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 |
| 01/24 | 723 | 725 | 713 | 718 | -1.37% | 112,400 | 93億355万 | -5.28% | 7.28 | 0.7 |
| 01/23 | 731 | 736 | 720 | 728 | -0.27% | 127,700 | 94億3313万 | -4.46% | 7.38 | 0.71 |
| 01/22 | 725 | 735 | 715 | 730 | -0.41% | 170,500 | 94億5904万 | -4.58% | 7.4 | 0.71 |
| 01/19 | 742 | 744 | 726 | 733 | -1.35% | 233,000 | 94億9792万 | -4.56% | 7.43 | 0.71 |
| 01/18 | 735 | 751 | 721 | 743 | +5.09% | 769,600 | 96億2749万 | -3.51% | 7.53 | 0.72 |
| 01/17 | 726 | 731 | 705 | 707 | -2.35% | 330,800 | 91億6102万 | -8.3% | 7.17 | 0.69 |
| 01/16 | 766 | 774 | 724 | 724 | -7.3% | 629,900 | 93億8130万 | -6.58% | 7.34 | 0.7 |
| 01/15 | 757 | 790 | 755 | 781 | +3.99% | 329,800 | 101億1988万 | +0.39% | 7.92 | 0.76 |
| 01/12 | 757 | 757 | 741 | 751 | -0.66% | 305,200 | 97億3115万 | -3.59% | 7.61 | 0.73 |
| 01/11 | 765 | 767 | 746 | 756 | +0.4% | 160,700 | 97億9594万 | -3.45% | 7.67 | 0.74 |
| 01/10 | 773 | 773 | 753 | 753 | -2.84% | 269,600 | 97億5707万 | -4.08% | 7.63 | 0.73 |
| 01/09 | 747 | 779 | 747 | 775 | +3.89% | 320,100 | 100億4214万 | -1.52% | 7.86 | 0.75 |
| 01/05 | 777 | 777 | 745 | 746 | -3.99% | 328,200 | 96億6636万 | -5.45% | 7.56 | 0.73 |
| 01/04 | 759 | 781 | 758 | 777 | 0% | 203,200 | 100億6805万 | -2.02% | 7.88 | 0.76 |
| 2023 |
| 12/29 | 777 | 782 | 766 | 777 | -0.51% | 88,300 | 100億6805万 | -2.39% | 7.88 | 0.76 |
| 12/28 | 771 | 783 | 756 | 781 | +0.64% | 162,800 | 101億1988万 | -2.25% | 7.92 | 0.76 |
| 12/27 | 756 | 781 | 751 | 776 | +1.97% | 353,500 | 100億5509万 | -3.24% | 7.87 | 0.76 |
| 12/26 | 764 | 782 | 760 | 761 | +0.4% | 232,800 | 98億6073万 | -5.58% | 7.72 | 0.74 |
| 12/25 | 760 | 765 | 740 | 758 | +0.26% | 295,500 | 98億2186万 | -6.42% | 7.69 | 0.74 |
| 12/22 | 763 | 777 | 751 | 756 | -0.66% | 244,400 | 97億9594万 | -6.9% | 7.67 | 0.74 |
| 12/21 | 772 | 772 | 754 | 761 | -3.18% | 297,400 | 98億6073万 | -6.51% | 7.72 | 0.74 |
| 12/20 | 787 | 809 | 775 | 786 | +0.38% | 399,200 | 101億8467万 | -3.68% | 7.97 | 0.76 |
| 12/19 | 786 | 789 | 774 | 783 | -0.76% | 221,900 | 101億4580万 | -4.04% | 7.94 | 0.76 |
| 12/18 | 800 | 800 | 781 | 789 | -2.71% | 189,000 | 102億2354万 | -3.55% | 8 | 0.77 |
| 12/15 | 795 | 812 | 795 | 811 | +1.88% | 121,100 | 105億861万 | -1.1% | 8.22 | 0.79 |
| 12/14 | 826 | 841 | 795 | 796 | -3.28% | 262,000 | 103億1424万 | -3.16% | 8.07 | 0.77 |
| 12/13 | 810 | 831 | 799 | 823 | +4.31% | 392,700 | 106億6410万 | -0.48% | 8.34 | 0.8 |
| 12/12 | 794 | 804 | 786 | 789 | +0.51% | 251,600 | 102億2354万 | -5.17% | 8 | 0.77 |
| 12/11 | 776 | 786 | 771 | 785 | +1.82% | 232,300 | 101億7171万 | -6.21% | 7.96 | 0.76 |
| 12/08 | 793 | 804 | 769 | 771 | -3.5% | 403,000 | 99億9030万 | -8.54% | 7.82 | 0.75 |
| 12/07 | 809 | 811 | 799 | 799 | -1.36% | 136,100 | 103億5312万 | -5.78% | 8.1 | 0.78 |
| 12/06 | 814 | 822 | 808 | 810 | -0.74% | 108,400 | 104億9565万 | -4.93% | 8.21 | 0.79 |
| 12/05 | 820 | 822 | 803 | 816 | -1.45% | 168,100 | 105億7340万 | -4.56% | 8.27 | 0.79 |
| 12/04 | 814 | 833 | 812 | 828 | +2.1% | 225,200 | 107億2889万 | -3.61% | 8.4 | 0.81 |
| 12/01 | 815 | 820 | 796 | 811 | -0.86% | 270,500 | 105億861万 | -5.7% | 8.22 | 0.79 |
| 11/30 | 822 | 830 | 806 | 818 | -0.49% | 289,600 | 105億9931万 | -5.32% | 8.29 | 0.8 |
| 11/29 | 840 | 842 | 816 | 822 | -2.26% | 183,600 | 106億5114万 | -5.3% | 8.33 | 0.8 |
| 11/28 | 868 | 884 | 835 | 841 | -2.44% | 367,800 | 108億9734万 | -3.22% | 8.53 | 0.82 |
| 11/27 | 848 | 878 | 843 | 862 | +1.77% | 440,300 | 111億6945万 | -0.69% | 8.74 | 0.84 |
| 11/24 | 852 | 862 | 837 | 847 | -0.59% | 246,900 | 109億7508万 | -2.64% | 8.59 | 0.82 |
| 11/22 | 857 | 877 | 850 | 852 | -1.96% | 224,100 | 110億3987万 | -2.41% | 8.64 | 0.83 |
| 11/21 | 861 | 869 | 841 | 869 | +1.16% | 268,500 | 112億6015万 | -1.03% | 8.81 | 0.85 |
| 11/20 | 812 | 867 | 812 | 859 | +6.31% | 612,400 | 111億3057万 | -2.61% | 8.71 | 0.84 |
| 11/17 | 810 | 813 | 793 | 808 | -0.62% | 308,900 | 104億6974万 | -8.8% | 8.19 | 0.79 |
| 11/16 | 812 | 815 | 795 | 813 | -0.12% | 356,300 | 105億3452万 | -8.96% | 8.24 | 0.79 |
| 11/15 | 810 | 827 | 799 | 814 | +2.39% | 358,900 | 105億4748万 | -9.35% | 8.25 | 0.79 |
| 11/14 | 826 | 838 | 795 | 795 | -2.57% | 453,800 | 103億129万 | -11.86% | 8.06 | 0.77 |
| 11/13 | 836 | 839 | 796 | 816 | -2.28% | 762,500 | 105億7340万 | -9.93% | 8.27 | 0.79 |
| 11/10 | 851 | 887 | 830 | 835 | -3.47% | 788,300 | 108億1959万 | -8.14% | 8.47 | 0.81 |
| 11/09 | 845 | 870 | 792 | 865 | -7.49% | 2,510,300 | 112億832万 | -4.95% | 8.77 | 0.84 |
| 11/08 | 935 | 953 | 923 | 935 | +0.54% | 757,100 | 121億1535万 | +2.63% | 9.48 | 0.91 |
| 11/07 | 915 | 935 | 902 | 930 | 0% | 204,300 | 120億5056万 | +2.31% | 9.43 | 0.9 |
| 11/06 | 940 | 950 | 920 | 930 | -0.43% | 291,200 | 120億5056万 | +2.31% | 9.43 | 0.9 |
| 11/02 | 908 | 938 | 908 | 934 | +4.94% | 299,700 | 121億239万 | +2.86% | 9.47 | 0.91 |
| 11/01 | 910 | 910 | 874 | 890 | -1% | 220,200 | 115億3226万 | -2.09% | 9.02 | 0.87 |
| 10/31 | 889 | 905 | 869 | 899 | +1.81% | 166,800 | 116億4888万 | -1.21% | 9.11 | 0.87 |
| 10/30 | 900 | 913 | 872 | 883 | -3.5% | 316,500 | 114億4156万 | -3.18% | 8.95 | 0.86 |
| 10/27 | 870 | 920 | 865 | 915 | +6.64% | 278,500 | 118億5620万 | 0% | 9.28 | 0.89 |
| 10/26 | 886 | 898 | 856 | 858 | -6.02% | 401,600 | 111億1762万 | -6.43% | 8.7 | 0.83 |
| 10/25 | 909 | 936 | 905 | 913 | +0.44% | 378,400 | 118億3028万 | -0.87% | 9.26 | 0.89 |
| 10/24 | 849 | 938 | 838 | 909 | +7.32% | 968,000 | 117億7845万 | -1.62% | 9.22 | 0.88 |
| 10/23 | 817 | 856 | 817 | 847 | +1.8% | 302,100 | 109億7508万 | -8.53% | 8.59 | 0.82 |
| 10/20 | 889 | 897 | 814 | 832 | -8.67% | 1,259,500 | 107億8072万 | -10.73% | 8.44 | 0.81 |
| 10/19 | 903 | 918 | 897 | 911 | -0.33% | 229,600 | 118億437万 | -2.98% | 9.24 | 0.89 |
| 10/18 | 979 | 979 | 894 | 914 | -7.11% | 638,900 | 118億4324万 | -2.97% | 9.27 | 0.89 |
| 10/17 | 961 | 985 | 954 | 984 | +3.25% | 278,600 | 127億5027万 | +4.35% | 9.98 | 0.96 |
| 10/16 | 955 | 963 | 943 | 953 | -1.75% | 181,000 | 123億4859万 | +0.95% | 9.66 | 0.93 |
| 10/13 | 962 | 975 | 952 | 970 | -0.41% | 168,900 | 125億6887万 | +2.54% | 9.83 | 0.94 |
| 10/12 | 942 | 985 | 931 | 974 | +3.4% | 470,200 | 126億2070万 | +2.74% | 9.88 | 0.95 |
| 10/11 | 933 | 949 | 923 | 942 | +3.18% | 247,200 | 122億605万 | -0.95% | 9.55 | 0.92 |
| 10/10 | 910 | 921 | 900 | 913 | +1.44% | 146,400 | 118億3028万 | -4.5% | 9.26 | 0.89 |
| 10/06 | 882 | 907 | 871 | 900 | +1.69% | 200,500 | 116億6184万 | -6.35% | 9.13 | 0.88 |
| 10/05 | 877 | 896 | 866 | 885 | +1.49% | 182,400 | 114億6747万 | -8.76% | 8.97 | 0.86 |
| 10/04 | 868 | 889 | 854 | 872 | -0.68% | 295,100 | 112億9902万 | -10.84% | 8.84 | 0.85 |
| 10/03 | 881 | 897 | 865 | 878 | -1.13% | 397,400 | 113億7677万 | -11.04% | 8.9 | 0.85 |
| 10/02 | 925 | 931 | 880 | 888 | -4% | 368,300 | 115億634万 | -10.66% | 9 | 0.86 |
| 09/29 | 935 | 949 | 915 | 925 | +0.33% | 227,200 | 119億8578万 | -7.31% | 9.38 | 0.91 |
| 09/28 | 924 | 937 | 910 | 922 | -1.5% | 173,900 | 119億4690万 | -7.89% | 9.35 | 0.91 |
| 09/27 | 905 | 936 | 903 | 936 | +1.74% | 210,100 | 121億2831万 | -6.96% | 9.49 | 0.92 |
| 09/26 | 957 | 960 | 920 | 920 | -3.87% | 278,000 | 119億2099万 | -8.73% | 9.33 | 0.91 |
| 09/25 | 964 | 972 | 947 | 957 | -0.1% | 154,400 | 124億42万 | -5.34% | 9.7 | 0.94 |
| 09/22 | 941 | 970 | 925 | 958 | +0.21% | 411,100 | 124億1338万 | -5.15% | 9.71 | 0.94 |
| 09/21 | 965 | 989 | 932 | 956 | -2.25% | 839,100 | 123億8746万 | -5.72% | 9.69 | 0.94 |
| 09/20 | 969 | 980 | 945 | 978 | +0.93% | 219,800 | 126億7253万 | -4.02% | 9.92 | 0.96 |
| 09/19 | 979 | 979 | 949 | 969 | -0.1% | 212,900 | 125億5591万 | -5.65% | 9.82 | 0.95 |
| 09/15 | 990 | 1,003 | 967 | 970 | -1.62% | 259,000 | 125億6887万 | -6.1% | 9.83 | 0.96 |
| 09/14 | 1,004 | 1,007 | 983 | 986 | -3.24% | 283,400 | 127億7619万 | -5.28% | 10 | 0.97 |
| 09/13 | 971 | 1,031 | 971 | 1,019 | +4.73% | 344,300 | 132億379万 | -2.49% | 10.33 | 1 |
| 09/12 | 969 | 988 | 963 | 973 | +1.46% | 416,900 | 126億774万 | -6.8% | 9.87 | 0.96 |
| 09/11 | 986 | 1,013 | 945 | 959 | -4.39% | 737,400 | 124億2633万 | -7.79% | 9.72 | 0.94 |
| 09/08 | 980 | 1,003 | 970 | 1,003 | +1.42% | 392,000 | 129億9647万 | -3.19% | 10.17 | 0.99 |
| 09/07 | 1,022 | 1,039 | 983 | 989 | -4.54% | 735,000 | 128億1506万 | -3.89% | 10.03 | 0.97 |
| 09/06 | 1,043 | 1,067 | 1,035 | 1,036 | -0.86% | 267,000 | 134億2407万 | +1.17% | 10.5 | 1.02 |
| 09/05 | 1,042 | 1,047 | 1,018 | 1,045 | -0.57% | 461,000 | 135億4069万 | +2.75% | 10.6 | 1.03 |
| 09/04 | 1,040 | 1,084 | 1,035 | 1,051 | -1.04% | 482,800 | 136億1843万 | +4.16% | 10.66 | 1.04 |
| 09/01 | 1,102 | 1,121 | 1,036 | 1,062 | -3.89% | 920,400 | 137億6097万 | +6.2% | 10.77 | 1.05 |
| 08/31 | 1,088 | 1,116 | 1,070 | 1,105 | +1.19% | 889,900 | 143億1814万 | +11.5% | 11.2 | 1.09 |
| 08/30 | 1,085 | 1,112 | 1,072 | 1,092 | -0.73% | 826,900 | 141億4969万 | +11.31% | 11.07 | 1.08 |
| 08/29 | 1,028 | 1,102 | 1,028 | 1,100 | +5.77% | 696,600 | 142億5336万 | +13.4% | 11.15 | 1.08 |
| 08/28 | 1,061 | 1,083 | 1,032 | 1,040 | +3.9% | 833,100 | 134億7590万 | +8.33% | 10.54 | 1.02 |
