PBR
2023/09/22～2024/02/20
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 |
| 02/20 | 1,935 | 1,959 | 1,932 | 1,953 | +1.3% | 425,800 | 3039億164万 | -0.41% | 31.79 | 9.42 |
| 02/19 | 1,900 | 1,934 | 1,892 | 1,928 | +0.89% | 405,500 | 3000億1145万 | -1.98% | 31.38 | 9.3 |
| 02/16 | 1,895 | 1,919 | 1,888 | 1,911 | +0.74% | 497,300 | 2973億6612万 | -3.24% | 31.1 | 9.22 |
| 02/15 | 1,920 | 1,923 | 1,870 | 1,897 | -1.04% | 791,600 | 2951億8761万 | -4.43% | 30.87 | 9.15 |
| 02/14 | 1,908 | 1,925 | 1,897 | 1,917 | -0.36% | 584,100 | 2982億9976万 | -3.86% | 31.2 | 9.24 |
| 02/13 | 1,950 | 1,952 | 1,916 | 1,924 | -0.77% | 575,600 | 2993億8902万 | -3.9% | 31.31 | 9.28 |
| 02/09 | 1,919 | 1,949 | 1,907 | 1,939 | +0.47% | 682,100 | 3017億2313万 | -3.48% | 31.56 | 9.35 |
| 02/08 | 1,919 | 1,935 | 1,897 | 1,930 | +0.26% | 769,000 | 3003億2266万 | -4.22% | 31.41 | 9.31 |
| 02/07 | 1,928 | 1,936 | 1,909 | 1,925 | -0.21% | 716,500 | 2995億4463万 | -4.94% | 31.33 | 9.28 |
| 02/06 | 1,980 | 1,981 | 1,912 | 1,929 | -1.73% | 1,382,300 | 3001億6706万 | -5.16% | 31.4 | 9.3 |
| 02/05 | 1,951 | 1,975 | 1,941 | 1,963 | +0.93% | 1,041,600 | 3054億5771万 | -3.96% | 31.95 | 9.47 |
| 02/02 | 2,005 | 2,050 | 1,941 | 1,945 | -2.06% | 2,953,700 | 3026億5678万 | -5.21% | 31.66 | 9.38 |
| 02/01 | 1,990 | 2,006 | 1,966 | 1,986 | -0.5% | 1,297,200 | 3090億3669万 | -3.69% | 32.32 | 9.58 |
| 01/31 | 1,995 | 1,998 | 1,962 | 1,996 | -0.45% | 1,071,500 | 3105億9276万 | -3.53% | 32.49 | 9.63 |
| 01/30 | 2,005 | 2,033 | 1,999 | 2,005 | +0.75% | 1,075,400 | 3119億9323万 | -3.37% | 32.63 | 9.67 |
| 01/29 | 2,001 | 2,008 | 1,983 | 1,990 | +0.96% | 683,700 | 3096億5912万 | -4.37% | 32.39 | 9.6 |
| 01/26 | 1,967 | 1,993 | 1,963 | 1,971 | -0.61% | 606,400 | 3067億257万 | -5.69% | 32.08 | 9.5 |
| 01/25 | 1,985 | 1,990 | 1,951 | 1,983 | +0.05% | 767,600 | 3085億6987万 | -5.48% | 32.27 | 9.56 |
| 01/24 | 1,987 | 1,988 | 1,963 | 1,982 | -1% | 879,900 | 3084億1426万 | -5.89% | 32.26 | 9.56 |
| 01/23 | 2,023 | 2,040 | 1,992 | 2,002 | -0.69% | 717,300 | 3115億2641万 | -5.39% | 32.58 | 9.65 |
| 01/22 | 2,003 | 2,019 | 1,984 | 2,016 | +1.36% | 751,300 | 3137億492万 | -5.35% | 32.81 | 9.72 |
| 01/19 | 1,998 | 2,028 | 1,983 | 1,989 | -0.25% | 1,147,400 | 3095億351万 | -7.19% | 32.37 | 9.59 |
| 01/18 | 1,937 | 2,007 | 1,925 | 1,994 | +2.84% | 1,434,600 | 3102億8155万 | -7.47% | 32.45 | 9.62 |
| 01/17 | 1,997 | 2,010 | 1,939 | 1,939 | -3.15% | 2,158,600 | 3017億2313万 | -10.48% | 31.56 | 9.35 |
| 01/16 | 2,071 | 2,071 | 1,985 | 2,002 | -5.61% | 3,432,000 | 3115億2641万 | -8.12% | 32.58 | 9.65 |
| 01/15 | 2,136 | 2,143 | 2,098 | 2,121 | -0.47% | 720,200 | 3300億4371万 | -3.19% | 34.52 | 10.23 |
| 01/12 | 2,156 | 2,166 | 2,096 | 2,131 | -0.84% | 849,300 | 3315億9979万 | -3% | 34.68 | 10.28 |
| 01/11 | 2,120 | 2,193 | 2,093 | 2,149 | +1.7% | 1,301,600 | 3344億73万 | -2.5% | 34.98 | 10.36 |
| 01/10 | 2,142 | 2,142 | 2,106 | 2,113 | -0.42% | 761,100 | 3287億9885万 | -4.39% | 34.39 | 10.19 |
| 01/09 | 2,116 | 2,124 | 2,092 | 2,122 | +1.43% | 751,100 | 3301億9932万 | -4.41% | 34.54 | 10.23 |
| 01/05 | 2,114 | 2,124 | 2,091 | 2,092 | -0.71% | 711,500 | 3255億3109万 | -6.1% | 34.05 | 10.09 |
| 01/04 | 2,125 | 2,127 | 2,075 | 2,107 | -2.5% | 822,600 | 3278億6521万 | -5.81% | 34.29 | 10.16 |
| 2023 |
| 12/29 | 2,149 | 2,169 | 2,140 | 2,161 | -0.14% | 277,200 | 3362億6802万 | -3.83% | 35.17 | 10.42 |
| 12/28 | 2,170 | 2,170 | 2,148 | 2,164 | -0.09% | 186,100 | 3367億3484万 | -4.08% | 35.22 | 10.44 |
| 12/27 | 2,180 | 2,180 | 2,150 | 2,166 | -0.69% | 442,800 | 3370億4606万 | -4.46% | 35.25 | 10.45 |
| 12/26 | 2,210 | 2,225 | 2,172 | 2,181 | -0.86% | 338,700 | 3393億8017万 | -4.17% | 35.5 | 10.52 |
| 12/25 | 2,163 | 2,200 | 2,159 | 2,200 | +2.18% | 424,800 | 3423億3672万 | -3.68% | 35.81 | 10.61 |
| 12/22 | 2,143 | 2,169 | 2,134 | 2,153 | +0.8% | 303,500 | 3350億2316万 | -5.98% | 35.04 | 10.38 |
| 12/21 | 2,120 | 2,144 | 2,113 | 2,136 | -1.11% | 487,200 | 3323億7783万 | -7.01% | 34.76 | 10.3 |
| 12/20 | 2,210 | 2,218 | 2,160 | 2,160 | -2.48% | 488,800 | 3361億1241万 | -6.37% | 35.16 | 10.42 |
| 12/19 | 2,173 | 2,221 | 2,164 | 2,215 | +2.22% | 593,200 | 3446億7083万 | -4.32% | 36.05 | 10.68 |
| 12/18 | 2,137 | 2,182 | 2,114 | 2,167 | -0.91% | 624,300 | 3372億166万 | -6.59% | 35.27 | 10.45 |
| 12/15 | 2,229 | 2,239 | 2,173 | 2,187 | -2.58% | 974,700 | 3403億1382万 | -5.98% | 35.59 | 10.55 |
| 12/14 | 2,321 | 2,339 | 2,234 | 2,245 | -4.02% | 691,300 | 3493億3906万 | -3.73% | 36.54 | 10.83 |
| 12/13 | 2,365 | 2,408 | 2,322 | 2,339 | -0.43% | 568,100 | 3639億6617万 | +0.43% | 38.07 | 11.28 |
| 12/12 | 2,310 | 2,367 | 2,297 | 2,349 | +2.62% | 518,600 | 3655億2225万 | +1.21% | 38.23 | 11.33 |
| 12/11 | 2,263 | 2,290 | 2,249 | 2,289 | +1.28% | 348,400 | 3561億8579万 | -1.12% | 37.26 | 11.04 |
| 12/08 | 2,266 | 2,281 | 2,243 | 2,260 | 0% | 490,100 | 3516億7317万 | -2.04% | 36.78 | 10.9 |
| 12/07 | 2,273 | 2,306 | 2,256 | 2,260 | -2.42% | 409,700 | 3516億7317万 | -1.65% | 36.78 | 10.9 |
| 12/06 | 2,273 | 2,324 | 2,270 | 2,316 | +1.89% | 418,100 | 3603億8720万 | +1.27% | 37.69 | 11.17 |
| 12/05 | 2,296 | 2,296 | 2,266 | 2,273 | -1% | 396,500 | 3536億9607万 | -0.04% | 36.99 | 10.96 |
| 12/04 | 2,295 | 2,311 | 2,269 | 2,296 | -0.61% | 395,900 | 3572億7504万 | +1.46% | 37.37 | 11.07 |
| 12/01 | 2,346 | 2,348 | 2,305 | 2,310 | -1.62% | 411,400 | 3594億5355万 | +2.71% | 37.6 | 11.14 |
| 11/30 | 2,326 | 2,351 | 2,315 | 2,348 | +1.03% | 618,500 | 3653億6664万 | +4.96% | 38.22 | 11.32 |
| 11/29 | 2,350 | 2,356 | 2,322 | 2,324 | +0.04% | 598,400 | 3616億3206万 | +4.64% | 37.82 | 11.21 |
| 11/28 | 2,332 | 2,340 | 2,301 | 2,323 | -0.9% | 468,800 | 3614億7645万 | +5.16% | 37.81 | 11.2 |
| 11/27 | 2,407 | 2,422 | 2,333 | 2,344 | -2.33% | 618,000 | 3647億4421万 | +6.64% | 38.15 | 11.3 |
| 11/24 | 2,437 | 2,437 | 2,396 | 2,400 | -0.95% | 442,000 | 3734億5824万 | +9.69% | 39.06 | 11.57 |
| 11/22 | 2,398 | 2,462 | 2,395 | 2,423 | +0.79% | 793,800 | 3770億3721万 | +11.3% | 39.44 | 11.68 |
| 11/21 | 2,362 | 2,406 | 2,332 | 2,404 | +1.35% | 733,700 | 3740億8067万 | +11.09% | 39.13 | 11.59 |
| 11/20 | 2,366 | 2,401 | 2,363 | 2,372 | +0.42% | 528,400 | 3691億122万 | +10.07% | 38.61 | 11.44 |
| 11/17 | 2,332 | 2,370 | 2,305 | 2,362 | +1.29% | 717,000 | 3675億4515万 | +9.81% | 38.44 | 11.39 |
| 11/16 | 2,361 | 2,391 | 2,324 | 2,332 | -1.89% | 748,100 | 3628億7692万 | +8.47% | 37.95 | 11.25 |
| 11/15 | 2,368 | 2,402 | 2,361 | 2,377 | +0.76% | 834,600 | 3698億7926万 | +10.4% | 38.69 | 11.46 |
| 11/14 | 2,360 | 2,401 | 2,340 | 2,359 | +0.73% | 859,500 | 3670億7832万 | +9.52% | 38.39 | 11.38 |
| 11/13 | 2,326 | 2,370 | 2,299 | 2,342 | +0.9% | 880,700 | 3644億3299万 | +8.58% | 38.12 | 11.29 |
| 11/10 | 2,287 | 2,321 | 2,242 | 2,321 | 0% | 980,700 | 3611億6523万 | +7.5% | 37.78 | 11.19 |
| 11/09 | 2,234 | 2,327 | 2,225 | 2,321 | +7.01% | 1,521,900 | 3611億6523万 | +7.6% | 37.78 | 11.19 |
| 11/08 | 2,196 | 2,197 | 2,150 | 2,169 | +1.31% | 920,400 | 3375億1288万 | +0.46% | 35.3 | 10.46 |
| 11/07 | 2,185 | 2,222 | 2,135 | 2,141 | -3.6% | 1,289,800 | 3331億5587万 | -1.29% | 34.85 | 10.32 |
| 11/06 | 2,126 | 2,244 | 2,126 | 2,221 | +6.68% | 1,691,500 | 3456億447万 | +1.88% | 36.15 | 10.71 |
| 11/02 | 2,088 | 2,190 | 2,075 | 2,082 | +2.51% | 3,597,500 | 3239億7502万 | -4.93% | 33.89 | 10.04 |
| 11/01 | 2,049 | 2,049 | 1,999 | 2,031 | +1.91% | 1,426,600 | 3160億3903万 | -7.77% | 33.06 | 9.79 |
| 10/31 | 1,981 | 2,006 | 1,940 | 1,993 | +0.61% | 953,100 | 3101億2594万 | -9.98% | 32.44 | 9.61 |
| 10/30 | 2,010 | 2,055 | 1,958 | 1,981 | -0.9% | 2,221,600 | 3082億5865万 | -11.17% | 32.24 | 9.55 |
| 10/27 | 1,972 | 1,999 | 1,953 | 1,999 | +2.25% | 647,500 | 3110億5959万 | -10.88% | 32.54 | 9.64 |
| 10/26 | 1,979 | 1,997 | 1,945 | 1,955 | -1.81% | 829,600 | 3042億1285万 | -13.34% | 31.82 | 9.43 |
| 10/25 | 1,985 | 2,009 | 1,945 | 1,991 | +1.69% | 1,411,400 | 3098億1473万 | -12.29% | 32.4 | 9.6 |
| 10/24 | 2,067 | 2,070 | 1,887 | 1,958 | -2.93% | 2,827,600 | 3046億7968万 | -14.27% | 31.87 | 9.44 |
| 10/23 | 2,046 | 2,064 | 1,988 | 2,017 | -1.75% | 737,500 | 3138億6052万 | -12.3% | 32.83 | 9.73 |
| 10/20 | 2,081 | 2,119 | 2,051 | 2,053 | -2.19% | 764,800 | 3194億6240万 | -11.2% | 33.41 | 9.9 |
| 10/19 | 2,040 | 2,109 | 2,015 | 2,099 | -0.62% | 1,098,400 | 3266億2035万 | -9.6% | 34.16 | 10.12 |
| 10/18 | 2,080 | 2,113 | 2,043 | 2,112 | +0.52% | 1,296,600 | 3286億4325万 | -9.47% | 34.37 | 10.18 |
| 10/17 | 2,177 | 2,196 | 2,090 | 2,101 | -3.67% | 1,344,200 | 3269億3156万 | -10.37% | 34.2 | 10.13 |
| 10/16 | 2,268 | 2,271 | 2,172 | 2,181 | -4.59% | 971,600 | 3393億8017万 | -7.39% | 35.5 | 10.52 |
| 10/13 | 2,302 | 2,306 | 2,269 | 2,286 | -1.89% | 625,900 | 3557億1897万 | -3.3% | 37.21 | 11.02 |
| 10/12 | 2,414 | 2,431 | 2,330 | 2,330 | -3.56% | 855,300 | 3625億6570万 | -1.6% | 37.92 | 11.24 |
| 10/11 | 2,415 | 2,468 | 2,401 | 2,416 | +0.79% | 948,900 | 3759億4796万 | +1.9% | 39.32 | 11.65 |
| 10/10 | 2,440 | 2,443 | 2,321 | 2,397 | -1.4% | 1,153,000 | 3729億9141万 | +1.18% | 39.01 | 11.56 |
| 10/06 | 2,399 | 2,448 | 2,383 | 2,431 | +1.59% | 638,800 | 3782億8207万 | +2.66% | 39.57 | 11.72 |
| 10/05 | 2,333 | 2,393 | 2,310 | 2,393 | +5.42% | 772,500 | 3723億6898万 | +1.31% | 38.95 | 11.54 |
| 10/04 | 2,340 | 2,340 | 2,268 | 2,270 | -4.26% | 819,400 | 3532億2925万 | -3.57% | 36.95 | 10.95 |
| 10/03 | 2,429 | 2,435 | 2,367 | 2,371 | -1.82% | 454,600 | 3689億4561万 | +0.85% | 38.59 | 11.43 |
| 10/02 | 2,459 | 2,479 | 2,408 | 2,415 | -0.08% | 836,300 | 3757億9235万 | +3.03% | 39.31 | 11.65 |
| 10/01 | 株式分割 1→5 |
| 09/29 | 2,508 | 2,518 | 2,394 | 2,417 | -2.07% | 1,099,700 | 3761億356万 | +3.47% | 39.34 | 13.05 |
| 09/28 | 2,361 | 2,474 | 2,353 | 2,468 | +3.96% | 952,000 | 1兆9201億 | +5.97% | 40.17 | 66.62 |
| 09/27 | 2,340 | 2,374 | 2,324 | 2,374 | +1.28% | 518,500 | 3694億1244万 | +2.33% | 38.64 | 12.82 |
| 09/26 | 2,384 | 2,384 | 2,340 | 2,344 | -1.6% | 420,500 | 3647億4421万 | +1.21% | 38.15 | 12.65 |
| 09/25 | 2,322 | 2,388 | 2,308 | 2,382 | +2.76% | 524,000 | 3706億5730万 | +2.94% | 38.77 | 12.86 |
| 09/22 | 2,300 | 2,334 | 2,292 | 2,318 | +0.35% | 539,000 | 3606億9841万 | +0.39% | 37.73 | 12.51 |
