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 | 2,182 | 2,182 | 2,113 | 2,135 | -2.15% | 15,300 | 219億1679万 | -1.2% | 16.95 | 2.17 |
| 01/23 | 2,128 | 2,267 | 2,125 | 2,182 | +2.3% | 35,900 | 223億9927万 | +1.54% | 17.32 | 2.21 |
| 01/22 | 2,182 | 2,200 | 2,117 | 2,133 | -1.39% | 24,800 | 218億9626万 | -0.05% | 16.93 | 2.16 |
| 01/19 | 2,217 | 2,220 | 2,133 | 2,163 | -2.57% | 33,100 | 222億423万 | +2.17% | 17.17 | 2.19 |
| 01/18 | 2,230 | 2,265 | 2,220 | 2,220 | -1.16% | 11,300 | 227億8936万 | +5.82% | 17.62 | 2.25 |
| 01/17 | 2,299 | 2,328 | 2,245 | 2,246 | -1.06% | 18,900 | 230億5626万 | +8.24% | 17.83 | 2.28 |
| 01/16 | 2,325 | 2,325 | 2,217 | 2,270 | -2.24% | 15,100 | 233億263万 | +10.62% | 18.02 | 2.3 |
| 01/15 | 2,271 | 2,357 | 2,251 | 2,322 | +3.66% | 30,800 | 238億3644万 | +14.44% | 18.43 | 2.36 |
| 01/12 | 2,152 | 2,267 | 2,152 | 2,240 | +2.1% | 19,900 | 229億9467万 | +11.78% | 17.78 | 2.27 |
| 01/11 | 2,201 | 2,217 | 2,121 | 2,194 | -0.72% | 22,600 | 225億2246万 | +10.53% | 17.42 | 2.23 |
| 01/10 | 2,210 | 2,221 | 2,190 | 2,210 | +0.05% | 6,000 | 226億8671万 | +12.24% | 17.54 | 2.24 |
| 01/09 | 2,159 | 2,214 | 2,159 | 2,209 | +2.6% | 8,100 | 226億7644万 | +13.22% | 17.54 | 2.24 |
| 01/05 | 2,200 | 2,221 | 2,150 | 2,153 | -3.58% | 11,200 | 221億157万 | +11.44% | 17.09 | 2.18 |
| 01/04 | 2,067 | 2,233 | 2,056 | 2,233 | +7.67% | 10,900 | 229億2281万 | +16.54% | 17.73 | 2.27 |
| 2023 |
| 12/29 | 2,129 | 2,144 | 2,074 | 2,074 | -3.49% | 10,900 | 212億9060万 | +9.33% | 16.46 | 2.1 |
| 12/28 | 2,109 | 2,172 | 2,018 | 2,149 | +1.42% | 22,300 | 220億6051万 | +14.01% | 17.06 | 2.18 |
| 12/27 | 2,155 | 2,194 | 2,097 | 2,119 | -2.03% | 15,500 | 217億5255万 | +13.38% | 16.82 | 2.15 |
| 12/26 | 2,260 | 2,284 | 2,158 | 2,163 | -2.57% | 18,400 | 222億423万 | +16.67% | 17.17 | 2.19 |
| 12/25 | 2,180 | 2,294 | 2,180 | 2,220 | +2.45% | 40,400 | 227億8936万 | +21.11% | 17.62 | 2.25 |
| 12/22 | 2,141 | 2,167 | 2,091 | 2,167 | +0.46% | 12,800 | 222億4529万 | +19.66% | 17.2 | 2.2 |
| 12/21 | 2,203 | 2,203 | 2,130 | 2,157 | -3.88% | 17,900 | 221億4264万 | +20.44% | 17.12 | 2.19 |
| 12/20 | 2,050 | 2,244 | 2,050 | 2,244 | +10.76% | 105,900 | 230億3573万 | +26.71% | 17.81 | 2.28 |
| 12/19 | 1,913 | 2,074 | 1,913 | 2,026 | +5.36% | 41,600 | 207億9786万 | +15.9% | 16.08 | 2.06 |
| 12/18 | 1,870 | 1,925 | 1,870 | 1,923 | +3.17% | 16,500 | 197億4051万 | +10.84% | 15.27 | 1.95 |
| 12/15 | 1,859 | 1,875 | 1,834 | 1,864 | +1.3% | 8,100 | 191億3485万 | +7.93% | 14.8 | 1.89 |
| 12/14 | 1,810 | 1,840 | 1,798 | 1,840 | +1.71% | 11,300 | 188億8848万 | +6.73% | 14.61 | 1.87 |
| 12/13 | 1,716 | 1,847 | 1,716 | 1,809 | +6.22% | 17,900 | 185億7025万 | +5.48% | 14.36 | 1.83 |
| 12/12 | 1,703 | 1,720 | 1,660 | 1,703 | +1.19% | 6,100 | 174億8211万 | -0.41% | 13.52 | 1.73 |
| 12/11 | 1,645 | 1,684 | 1,645 | 1,683 | +2.19% | 3,300 | 172億7680万 | -1.12% | 13.36 | 1.71 |
| 12/08 | 1,670 | 1,691 | 1,635 | 1,647 | -1.67% | 8,200 | 169億724万 | -2.66% | 13.07 | 1.67 |
| 12/07 | 1,710 | 1,710 | 1,670 | 1,675 | -2.05% | 6,700 | 171億9467万 | -0.48% | 13.3 | 1.7 |
| 12/06 | 1,689 | 1,753 | 1,689 | 1,710 | +0.59% | 4,800 | 175億5397万 | +2.21% | 13.57 | 1.73 |
| 12/05 | 1,727 | 1,728 | 1,680 | 1,700 | -2.47% | 9,100 | 174億5131万 | +2.29% | 13.49 | 1.72 |
| 12/04 | 1,787 | 1,787 | 1,730 | 1,743 | -3.43% | 9,200 | 178億9273万 | +5.51% | 13.84 | 1.77 |
| 12/01 | 1,776 | 1,825 | 1,763 | 1,805 | +2.62% | 47,800 | 185億2919万 | +10.13% | 14.33 | 1.83 |
| 11/30 | 1,733 | 1,775 | 1,715 | 1,759 | +1.68% | 22,900 | 180億5697万 | +8.25% | 13.96 | 1.78 |
| 11/29 | 1,737 | 1,772 | 1,724 | 1,730 | -1.42% | 5,900 | 177億5928万 | +7.25% | 13.73 | 1.75 |
| 11/28 | 1,731 | 1,765 | 1,731 | 1,755 | -0.11% | 2,600 | 180億1591万 | +9.55% | 13.93 | 1.78 |
| 11/27 | 1,787 | 1,787 | 1,737 | 1,757 | -1.68% | 8,300 | 180億3644万 | +10.5% | 13.95 | 1.78 |
| 11/24 | 1,773 | 1,794 | 1,763 | 1,787 | +3.12% | 10,100 | 183億4441万 | +13.32% | 14.19 | 1.81 |
| 11/22 | 1,727 | 1,741 | 1,718 | 1,733 | -0.8% | 3,200 | 177億9007万 | +10.81% | 13.76 | 1.76 |
| 11/21 | 1,650 | 1,747 | 1,645 | 1,747 | +5.88% | 20,000 | 179億3379万 | +12.42% | 13.87 | 1.77 |
| 11/20 | 1,659 | 1,659 | 1,622 | 1,650 | -0.6% | 6,700 | 169億3804万 | +6.8% | 13.1 | 1.67 |
| 11/17 | 1,660 | 1,684 | 1,660 | 1,660 | -0.36% | 2,100 | 170億4069万 | +7.86% | 13.18 | 1.68 |
| 11/16 | 1,659 | 1,667 | 1,640 | 1,666 | +0.42% | 3,700 | 171億228万 | +8.46% | 13.23 | 1.69 |
| 11/15 | 1,660 | 1,676 | 1,658 | 1,659 | -0.24% | 2,500 | 170億3043万 | +8.36% | 13.17 | 1.68 |
| 11/14 | 1,709 | 1,709 | 1,659 | 1,663 | -2.18% | 5,600 | 170億7149万 | +8.76% | 13.2 | 1.69 |
| 11/13 | 1,700 | 1,723 | 1,673 | 1,700 | -2.02% | 7,600 | 174億5131万 | +11.26% | 13.49 | 1.72 |
| 11/10 | 1,773 | 1,773 | 1,706 | 1,735 | -2.64% | 8,600 | 178億1060万 | +13.7% | 13.77 | 1.76 |
| 11/09 | 1,601 | 1,793 | 1,598 | 1,782 | +10.07% | 66,800 | 182億9308万 | +17.01% | 14.15 | 1.81 |
| 11/08 | 1,794 | 1,794 | 1,596 | 1,619 | -3.57% | 30,200 | 166億1981万 | +6.37% | 12.85 | 1.64 |
| 11/07 | 1,570 | 1,684 | 1,570 | 1,679 | +11.93% | 48,300 | 172億3574万 | +10.03% | 13.33 | 1.7 |
| 11/06 | 1,444 | 1,530 | 1,444 | 1,500 | +5.12% | 25,100 | 153億9822万 | -1.83% | 11.91 | 1.52 |
| 11/02 | 1,428 | 1,464 | 1,427 | 1,427 | -0.07% | 7,800 | 146億4883万 | -7.22% | 11.33 | 1.45 |
| 11/01 | 1,422 | 1,452 | 1,413 | 1,428 | +0.07% | 7,300 | 146億5910万 | -7.99% | 11.34 | 1.45 |
| 10/31 | 1,430 | 1,433 | 1,403 | 1,427 | -0.42% | 6,200 | 146億4883万 | -8.88% | 11.33 | 1.45 |
| 10/30 | 1,448 | 1,459 | 1,427 | 1,433 | -1.04% | 10,100 | 147億1043万 | -9.36% | 11.38 | 1.45 |
| 10/27 | 1,448 | 1,470 | 1,439 | 1,448 | +0.84% | 10,200 | 148億6441万 | -9.22% | 11.49 | 1.47 |
| 10/26 | 1,450 | 1,468 | 1,432 | 1,436 | -1.31% | 14,000 | 147億4122万 | -10.81% | 11.4 | 1.46 |
| 10/25 | 1,517 | 1,517 | 1,448 | 1,455 | -0.14% | 10,500 | 149億3627万 | -10.46% | 11.55 | 1.48 |
| 10/24 | 1,448 | 1,466 | 1,434 | 1,457 | +1.18% | 12,700 | 149億5680万 | -11.1% | 11.57 | 1.48 |
| 10/23 | 1,455 | 1,456 | 1,427 | 1,440 | -1.03% | 13,600 | 147億8229万 | -12.94% | 11.43 | 1.46 |
| 10/20 | 1,440 | 1,470 | 1,438 | 1,455 | +1.68% | 7,000 | 149億3627万 | -12.77% | 11.55 | 1.48 |
| 10/19 | 1,429 | 1,461 | 1,426 | 1,431 | -2.19% | 9,200 | 146億8990万 | -14.97% | 11.36 | 1.45 |
| 10/18 | 1,501 | 1,501 | 1,455 | 1,463 | -2.53% | 8,900 | 150億1839万 | -13.84% | 11.61 | 1.48 |
| 10/17 | 1,500 | 1,524 | 1,500 | 1,501 | 0% | 3,800 | 154億848万 | -12.32% | 11.92 | 1.52 |
| 10/16 | 1,560 | 1,560 | 1,501 | 1,501 | -1.25% | 7,300 | 154億848万 | -12.99% | 11.92 | 1.52 |
| 10/13 | 1,575 | 1,648 | 1,520 | 1,520 | -3.25% | 8,400 | 156億352万 | -12.54% | 12.07 | 1.54 |
| 10/12 | 1,551 | 1,579 | 1,543 | 1,571 | +1.35% | 9,600 | 161億2706万 | -10.23% | 12.47 | 1.59 |
| 10/11 | 1,617 | 1,619 | 1,550 | 1,550 | -4.08% | 16,400 | 159億1149万 | -11.88% | 12.3 | 1.57 |
| 10/10 | 1,640 | 1,640 | 1,580 | 1,616 | -0.86% | 9,500 | 165億8901万 | -8.65% | 12.83 | 1.64 |
| 10/06 | 1,630 | 1,664 | 1,620 | 1,630 | -0.49% | 3,800 | 167億3273万 | -8.17% | 12.94 | 1.65 |
| 10/05 | 1,656 | 1,677 | 1,629 | 1,638 | -1.56% | 12,700 | 168億1485万 | -8.03% | 13 | 1.66 |
| 10/04 | 1,770 | 1,770 | 1,663 | 1,664 | -5.99% | 14,200 | 170億8175万 | -6.78% | 13.21 | 1.69 |
| 10/03 | 1,708 | 1,821 | 1,708 | 1,770 | +3.21% | 39,100 | 181億6989万 | -1.01% | 14.05 | 1.8 |
| 10/02 | 1,712 | 1,753 | 1,710 | 1,715 | +0.06% | 7,400 | 176億529万 | -3.92% | 13.61 | 1.74 |
| 09/29 | 1,758 | 1,760 | 1,707 | 1,714 | -2.5% | 5,700 | 175億9503万 | -3.98% | 13.61 | 1.82 |
| 09/28 | 1,760 | 1,799 | 1,752 | 1,758 | -0.96% | 6,900 | 180億4671万 | -1.57% | 13.96 | 1.86 |
| 09/27 | 1,773 | 1,797 | 1,749 | 1,775 | +0.06% | 4,500 | 182億2122万 | -0.56% | 14.09 | 1.88 |
| 09/26 | 1,800 | 1,800 | 1,771 | 1,774 | -1.5% | 3,800 | 182億1096万 | -0.56% | 14.08 | 1.88 |
| 09/25 | 1,799 | 1,804 | 1,779 | 1,801 | -0.17% | 9,400 | 184億8812万 | +1.18% | 14.3 | 1.91 |
| 09/22 | 1,804 | 1,820 | 1,801 | 1,804 | 0% | 4,100 | 185億1892万 | +1.58% | 14.32 | 1.91 |
| 09/21 | 1,810 | 1,821 | 1,799 | 1,804 | -0.28% | 4,100 | 185億1892万 | +1.69% | 14.32 | 1.91 |
| 09/20 | 1,818 | 1,818 | 1,807 | 1,809 | -0.88% | 300 | 185億7025万 | +2.2% | 14.36 | 1.92 |
| 09/19 | 1,801 | 1,825 | 1,800 | 1,825 | +0.61% | 4,100 | 187億3450万 | +3.34% | 14.49 | 1.93 |
| 09/15 | 1,803 | 1,816 | 1,803 | 1,814 | +0.61% | 1,400 | 186億2158万 | +2.95% | 14.4 | 1.92 |
| 09/14 | 1,802 | 1,830 | 1,802 | 1,803 | -0.99% | 2,300 | 185億866万 | +2.62% | 14.31 | 1.91 |
| 09/13 | 1,834 | 1,845 | 1,800 | 1,821 | +0.33% | 2,100 | 186億9343万 | +3.82% | 14.46 | 1.93 |
| 09/12 | 1,841 | 1,841 | 1,810 | 1,815 | +0.28% | 3,400 | 186億3184万 | +3.6% | 14.41 | 1.92 |
| 09/11 | 1,818 | 1,830 | 1,810 | 1,810 | -0.55% | 1,400 | 185億8051万 | +3.13% | 14.37 | 1.92 |
| 09/08 | 1,829 | 1,829 | 1,820 | 1,820 | -0.49% | 500 | 186億8317万 | +3.64% | 14.45 | 1.93 |
| 09/07 | 1,829 | 1,829 | 1,820 | 1,829 | +0.49% | 2,200 | 187億7556万 | +4.04% | 14.52 | 1.94 |
| 09/06 | 1,815 | 1,841 | 1,801 | 1,820 | +0.78% | 4,500 | 186億8317万 | +3.41% | 14.45 | 1.93 |
| 09/05 | 1,786 | 1,816 | 1,773 | 1,806 | +0.61% | 9,300 | 185億3945万 | +2.5% | 14.34 | 1.91 |
| 09/04 | 1,767 | 1,806 | 1,757 | 1,795 | +1.87% | 10,000 | 184億2653万 | +1.58% | 14.25 | 1.9 |
| 09/01 | 1,771 | 1,775 | 1,757 | 1,762 | -0.68% | 5,700 | 180億8777万 | -0.4% | 13.99 | 1.87 |
| 08/31 | 1,750 | 1,776 | 1,750 | 1,774 | +1.9% | 5,900 | 182億1096万 | +0.17% | 14.08 | 1.88 |
| 08/30 | 1,740 | 1,759 | 1,740 | 1,741 | +0.23% | 3,800 | 178億7220万 | -1.75% | 13.82 | 1.85 |
| 08/29 | 1,720 | 1,740 | 1,720 | 1,737 | +1.58% | 2,700 | 178億3113万 | -2.2% | 13.79 | 1.84 |
| 08/28 | 1,705 | 1,733 | 1,694 | 1,710 | +0.35% | 9,100 | 175億5397万 | -3.93% | 13.57 | 1.81 |
