PBR
2023/08/09～2024/01/05
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 |
| 01/05 | 2,123 | 2,124 | 2,108 | 2,110 | +0.19% | 967,200 | 3358億9279万 | +11.64% | 62.4 | 13.74 |
| 01/04 | 2,123 | 2,127 | 2,106 | 2,106 | -0.8% | 1,391,300 | 3352億5603万 | +12.92% | 62.28 | 13.71 |
| 2023 |
| 12/29 | 2,123 | 2,126 | 2,121 | 2,123 | +0.09% | 865,700 | 3379億6228万 | +15.38% | 62.78 | 14.99 |
| 12/28 | 2,123 | 2,125 | 2,119 | 2,121 | -0.09% | 1,025,900 | 3376億4389万 | +16.86% | 62.72 | 14.98 |
| 12/27 | 2,123 | 2,128 | 2,122 | 2,123 | 0% | 646,100 | 3379億6228万 | +18.67% | 62.78 | 14.99 |
| 12/26 | 2,123 | 2,135 | 2,121 | 2,123 | +0.14% | 1,062,100 | 3379億6228万 | +20.35% | 62.78 | 14.99 |
| 12/25 | 2,118 | 2,126 | 2,117 | 2,120 | +0.14% | 1,004,500 | 3374億8470万 | +21.98% | 62.69 | 14.97 |
| 12/22 | 2,118 | 2,130 | 2,112 | 2,117 | +5.85% | 3,301,100 | 3370億713万 | +23.58% | 62.6 | 14.95 |
| 12/21 | 2,000 | 2,003 | 1,981 | 2,000 | +0.2% | 633,500 | 3183億8180万 | +18.62% | 59.14 | 14.12 |
| 12/20 | 1,995 | 2,004 | 1,991 | 1,996 | +0.25% | 489,100 | 3177億4503万 | +20.02% | 59.03 | 14.1 |
| 12/19 | 1,980 | 2,000 | 1,976 | 1,991 | -0.9% | 694,100 | 3169億4908万 | +22.22% | 58.88 | 14.06 |
| 12/18 | 1,980 | 2,009 | 1,963 | 2,009 | +1.46% | 735,300 | 3198億1451万 | +25.88% | 59.41 | 14.19 |
| 12/15 | 1,966 | 1,997 | 1,955 | 1,980 | +0.76% | 589,600 | 3151億9798万 | +26.76% | 58.55 | 13.98 |
| 12/14 | 1,966 | 2,013 | 1,943 | 1,965 | +0.41% | 855,000 | 3128億1011万 | +28.43% | 58.11 | 13.88 |
| 12/13 | 1,950 | 1,966 | 1,940 | 1,957 | +2.14% | 1,147,600 | 3115億3659万 | +30.64% | 57.87 | 13.82 |
| 12/12 | 1,959 | 1,970 | 1,899 | 1,916 | -2.74% | 2,596,500 | 3050億976万 | +30.7% | 56.66 | 13.53 |
| 12/11 | 1,920 | 2,000 | 1,920 | 1,970 | +3.03% | 2,990,400 | 3136億607万 | +37.28% | 58.26 | 13.91 |
| 12/08 | 1,870 | 1,912 | 1,848 | 1,912 | +26.46% | 7,484,400 | 3043億7300万 | +36.38% | 56.54 | 13.5 |
| 12/07 | 1,524 | 1,526 | 1,512 | 1,512 | -0.85% | 1,046,700 | 2406億9664万 | +10.45% | 44.71 | 10.68 |
| 12/06 | 1,515 | 1,528 | 1,515 | 1,525 | +0.66% | 763,500 | 2427億6612万 | +12.88% | 45.1 | 10.77 |
| 12/05 | 1,507 | 1,521 | 1,505 | 1,515 | 0% | 481,600 | 2411億7421万 | +13.74% | 44.8 | 10.7 |
| 12/04 | 1,515 | 1,519 | 1,507 | 1,515 | 0% | 335,100 | 2411億7421万 | +15.3% | 44.8 | 10.7 |
| 12/01 | 1,515 | 1,521 | 1,510 | 1,515 | 0% | 683,100 | 2411億7421万 | +16.99% | 44.8 | 10.7 |
| 11/30 | 1,512 | 1,515 | 1,502 | 1,515 | +0.46% | 438,300 | 2411億7421万 | +18.73% | 44.8 | 10.7 |
| 11/29 | 1,488 | 1,510 | 1,483 | 1,508 | +1.21% | 800,900 | 2400億5987万 | +20.16% | 44.59 | 10.65 |
| 11/28 | 1,484 | 1,490 | 1,479 | 1,490 | +0.27% | 657,600 | 2371億9444万 | +20.84% | 44.06 | 10.52 |
| 11/27 | 1,487 | 1,500 | 1,485 | 1,486 | +0.07% | 845,500 | 2365億5767万 | +22.61% | 43.94 | 10.49 |
| 11/24 | 1,494 | 1,496 | 1,482 | 1,485 | -0.47% | 1,117,300 | 2363億9848万 | +24.58% | 43.91 | 10.49 |
| 11/22 | 1,480 | 1,492 | 1,476 | 1,492 | +0.74% | 759,700 | 2375億1282万 | +27.3% | 44.12 | 10.54 |
| 11/21 | 1,483 | 1,485 | 1,474 | 1,481 | -0.2% | 1,096,700 | 2357億6172万 | +28.56% | 43.8 | 10.46 |
| 11/20 | 1,489 | 1,497 | 1,465 | 1,484 | -0.34% | 1,075,100 | 2362億3929万 | +31.33% | 43.88 | 10.48 |
| 11/17 | 1,443 | 1,494 | 1,443 | 1,489 | +3.69% | 3,087,700 | 2370億3525万 | +34.27% | 44.03 | 10.51 |
| 11/16 | 1,486 | 1,487 | 1,418 | 1,436 | -0.49% | 5,673,400 | 2285億9813万 | +31.74% | 42.47 | 10.14 |
| 11/15 | 1,443 | 1,443 | 1,443 | 1,443 | +26.25% | 171,200 | 2297億1246万 | +34.61% | 42.67 | 10.19 |
| 11/14 | 1,160 | 1,160 | 1,134 | 1,143 | -1.72% | 888,000 | 1819億5519万 | +8.34% | 33.8 | 8.07 |
| 11/13 | 1,168 | 1,176 | 1,151 | 1,163 | +0.09% | 590,100 | 1851億3901万 | +10.76% | 34.39 | 8.21 |
| 11/10 | 1,157 | 1,168 | 1,141 | 1,162 | -0.6% | 594,200 | 1849億7982万 | +11.2% | 34.36 | 8.21 |
| 11/09 | 1,162 | 1,178 | 1,155 | 1,169 | -0.09% | 644,000 | 1860億9416万 | +12.4% | 34.57 | 8.26 |
| 11/08 | 1,155 | 1,176 | 1,147 | 1,170 | +1.92% | 883,800 | 1862億5335万 | +13.04% | 34.6 | 8.26 |
| 11/07 | 1,138 | 1,174 | 1,131 | 1,148 | -0.86% | 911,300 | 1827億5115万 | +11.35% | 33.95 | 8.11 |
| 11/06 | 1,176 | 1,180 | 1,152 | 1,158 | +2.21% | 1,045,300 | 1843億4306万 | +12.65% | 34.24 | 8.18 |
| 11/02 | 1,100 | 1,146 | 1,092 | 1,133 | +5.1% | 1,421,300 | 1803億6328万 | +10.64% | 33.51 | 8 |
| 11/01 | 1,099 | 1,109 | 1,076 | 1,078 | +0.47% | 853,200 | 1716億779万 | +5.38% | 31.88 | 7.61 |
| 10/31 | 1,068 | 1,093 | 1,058 | 1,073 | +1.9% | 1,182,000 | 1708億1183万 | +4.99% | 31.73 | 7.58 |
| 10/30 | 1,043 | 1,059 | 1,034 | 1,053 | -0.38% | 3,280,400 | 1676億2801万 | +2.93% | 31.14 | 7.44 |
| 10/27 | 1,044 | 1,059 | 1,022 | 1,057 | +1.63% | 833,200 | 1682億6478万 | +3.12% | 31.26 | 7.46 |
| 10/26 | 1,033 | 1,057 | 1,027 | 1,040 | +0.39% | 1,394,600 | 1655億5853万 | +1.36% | 30.75 | 7.34 |
| 10/25 | 1,023 | 1,060 | 1,023 | 1,036 | +2.68% | 1,435,100 | 1649億2177万 | +0.78% | 30.64 | 7.32 |
| 10/24 | 959 | 1,011 | 957 | 1,009 | +6.1% | 1,341,200 | 1606億2361万 | -2.23% | 29.84 | 7.13 |
| 10/23 | 965 | 970 | 943 | 951 | -2.06% | 626,200 | 1513億9054万 | -8.38% | 28.12 | 6.72 |
| 10/20 | 975 | 982 | 964 | 971 | -0.51% | 620,300 | 1545億7436万 | -7.17% | 28.71 | 6.86 |
| 10/19 | 967 | 990 | 959 | 976 | -1.31% | 786,700 | 1553億7031万 | -7.31% | 28.86 | 6.89 |
| 10/18 | 980 | 990 | 962 | 989 | +1.33% | 786,100 | 1574億3980万 | -6.7% | 29.25 | 6.98 |
| 10/17 | 968 | 991 | 964 | 976 | +3.17% | 1,153,600 | 1553億7031万 | -8.53% | 28.86 | 6.89 |
| 10/16 | 959 | 967 | 942 | 946 | -1.56% | 1,236,400 | 1505億9459万 | -12% | 27.98 | 6.68 |
| 10/13 | 991 | 991 | 952 | 961 | -4.85% | 1,418,700 | 1529億8245万 | -11.43% | 28.42 | 6.79 |
| 10/12 | 982 | 1,015 | 973 | 1,010 | +2.23% | 979,900 | 1607億8280万 | -7.85% | 29.87 | 7.13 |
| 10/11 | 1,023 | 1,032 | 988 | 988 | -3.04% | 969,200 | 1572億8060万 | -10.59% | 29.22 | 6.98 |
| 10/10 | 1,011 | 1,030 | 1,006 | 1,019 | +0.79% | 855,600 | 1622億1552万 | -8.61% | 30.13 | 7.2 |
| 10/06 | 1,039 | 1,039 | 1,009 | 1,011 | -2.69% | 577,000 | 1609億4199万 | -10.13% | 29.9 | 7.14 |
| 10/05 | 1,055 | 1,062 | 1,028 | 1,039 | -1.05% | 565,600 | 1653億9934万 | -8.46% | 30.73 | 7.34 |
| 10/04 | 1,021 | 1,060 | 1,017 | 1,050 | +1.55% | 911,900 | 1671億5044万 | -8.22% | 31.05 | 7.41 |
| 10/03 | 1,064 | 1,081 | 1,033 | 1,034 | -2.36% | 532,500 | 1646億339万 | -10.32% | 30.58 | 7.3 |
| 10/02 | 1,097 | 1,114 | 1,056 | 1,059 | -2.13% | 482,400 | 1685億8316万 | -8.71% | 31.32 | 7.48 |
| 09/29 | 1,079 | 1,099 | 1,068 | 1,082 | +1.5% | 594,800 | 1722億4455万 | -7.28% | 31.99 | 8.04 |
| 09/28 | 1,093 | 1,094 | 1,053 | 1,066 | -3.27% | 699,000 | 1696億9749万 | -8.97% | 31.52 | 7.92 |
| 09/27 | 1,050 | 1,102 | 1,048 | 1,102 | +3.57% | 649,600 | 1754億2837万 | -6.29% | 32.58 | 8.19 |
| 09/26 | 1,091 | 1,092 | 1,064 | 1,064 | -2.83% | 542,000 | 1693億7911万 | -9.6% | 31.46 | 7.91 |
| 09/25 | 1,093 | 1,101 | 1,074 | 1,095 | +0.83% | 378,500 | 1743億1403万 | -7.28% | 32.38 | 8.14 |
| 09/22 | 1,070 | 1,103 | 1,058 | 1,086 | -0.55% | 705,200 | 1728億8131万 | -8.12% | 32.11 | 8.07 |
| 09/21 | 1,097 | 1,112 | 1,092 | 1,092 | -0.46% | 544,800 | 1738億3646万 | -7.77% | 32.29 | 8.11 |
| 09/20 | 1,120 | 1,125 | 1,096 | 1,097 | -3.01% | 670,800 | 1746億3241万 | -7.66% | 32.44 | 8.15 |
| 09/19 | 1,132 | 1,149 | 1,125 | 1,131 | -1.48% | 514,200 | 1800億4490万 | -5.12% | 33.44 | 8.4 |
| 09/15 | 1,143 | 1,153 | 1,109 | 1,148 | +0.09% | 1,098,000 | 1827億5115万 | -3.85% | 33.94 | 8.53 |
| 09/14 | 1,150 | 1,155 | 1,136 | 1,147 | -0.35% | 464,200 | 1825億9196万 | -4.26% | 33.91 | 8.52 |
| 09/13 | 1,155 | 1,164 | 1,146 | 1,151 | +0.44% | 465,100 | 1832億2872万 | -4.16% | 34.03 | 8.55 |
| 09/12 | 1,171 | 1,177 | 1,138 | 1,146 | -2.13% | 736,300 | 1824億3277万 | -4.82% | 33.88 | 8.52 |
| 09/11 | 1,170 | 1,203 | 1,163 | 1,171 | 0% | 582,000 | 1864億1254万 | -3.14% | 34.62 | 8.7 |
| 09/08 | 1,170 | 1,191 | 1,165 | 1,171 | -2.42% | 616,400 | 1864億1254万 | -3.46% | 34.62 | 8.7 |
| 09/07 | 1,221 | 1,222 | 1,196 | 1,200 | -2.76% | 726,300 | 1910億2908万 | -1.4% | 35.48 | 8.92 |
| 09/06 | 1,256 | 1,260 | 1,232 | 1,234 | -0.88% | 553,000 | 1964億4157万 | +0.98% | 36.49 | 9.17 |
| 09/05 | 1,238 | 1,253 | 1,230 | 1,245 | -0.08% | 490,400 | 1981億9267万 | +1.63% | 36.81 | 9.25 |
| 09/04 | 1,269 | 1,269 | 1,243 | 1,246 | -1.66% | 355,500 | 1983億5186万 | +0.97% | 36.84 | 9.26 |
| 09/01 | 1,275 | 1,277 | 1,264 | 1,267 | +0.24% | 523,000 | 2016億9487万 | +1.93% | 37.46 | 9.41 |
| 08/31 | 1,263 | 1,278 | 1,244 | 1,264 | 0% | 616,700 | 2012億1729万 | +1.04% | 37.37 | 9.39 |
| 08/30 | 1,259 | 1,279 | 1,257 | 1,264 | +1.04% | 559,000 | 2012億1729万 | +0.48% | 37.37 | 9.39 |
| 08/29 | 1,230 | 1,251 | 1,223 | 1,251 | +1.46% | 342,500 | 1991億4781万 | -1.11% | 36.99 | 9.3 |
| 08/28 | 1,221 | 1,240 | 1,217 | 1,233 | +1.82% | 390,500 | 1962億8237万 | -3.07% | 36.46 | 9.16 |
| 08/25 | 1,172 | 1,221 | 1,170 | 1,211 | +1.25% | 567,400 | 1927億8017万 | -5.24% | 35.81 | 9 |
| 08/24 | 1,185 | 1,202 | 1,174 | 1,196 | +1.61% | 510,400 | 1903億9231万 | -6.93% | 35.36 | 8.89 |
| 08/23 | 1,150 | 1,177 | 1,149 | 1,177 | +2.62% | 405,700 | 1873億6768万 | -9.04% | 34.8 | 8.75 |
| 08/22 | 1,146 | 1,151 | 1,130 | 1,147 | -0.09% | 441,000 | 1825億9196万 | -11.97% | 33.91 | 8.52 |
| 08/21 | 1,123 | 1,149 | 1,115 | 1,148 | +1.86% | 978,000 | 1827億5115万 | -12.63% | 33.94 | 8.53 |
| 08/18 | 1,131 | 1,136 | 1,109 | 1,127 | -1.23% | 691,300 | 1794億814万 | -14.88% | 33.32 | 8.37 |
| 08/17 | 1,162 | 1,168 | 1,133 | 1,141 | -3.71% | 797,700 | 1816億3681万 | -14.6% | 33.74 | 8.48 |
| 08/16 | 1,180 | 1,194 | 1,170 | 1,185 | -0.67% | 592,500 | 1886億4121万 | -11.96% | 35.04 | 8.8 |
| 08/15 | 1,195 | 1,200 | 1,174 | 1,193 | -0.5% | 645,100 | 1899億1474万 | -11.89% | 35.27 | 8.86 |
| 08/14 | 1,229 | 1,234 | 1,196 | 1,199 | -2.44% | 633,800 | 1908億6988万 | -12.03% | 35.45 | 8.91 |
| 08/10 | 1,226 | 1,237 | 1,204 | 1,229 | +0.57% | 646,000 | 1956億4561万 | -10.36% | 36.34 | 9.13 |
| 08/09 | 1,232 | 1,232 | 1,211 | 1,222 | -1.61% | 642,600 | 1945億3127万 | -11.39% | 36.13 | 9.08 |
