PBR
2023/08/22～2024/01/18
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 |
| 01/18 | 3,205 | 3,235 | 3,205 | 3,225 | +0.62% | 3,000 | 322億5000万 | +2.94% | 16.83 | 1.13 |
| 01/17 | 3,230 | 3,240 | 3,195 | 3,205 | -0.77% | 9,400 | 320億5000万 | +2.49% | 16.73 | 1.13 |
| 01/16 | 3,220 | 3,250 | 3,220 | 3,230 | +0.31% | 9,100 | 323億 | +3.43% | 16.86 | 1.14 |
| 01/15 | 3,195 | 3,220 | 3,190 | 3,220 | +1.26% | 10,000 | 322億 | +3.3% | 16.8 | 1.13 |
| 01/12 | 3,150 | 3,210 | 3,150 | 3,180 | -1.55% | 23,200 | 318億 | +2.25% | 16.59 | 1.12 |
| 01/11 | 3,240 | 3,260 | 3,230 | 3,230 | +0.16% | 19,300 | 323億 | +3.99% | 16.86 | 1.14 |
| 01/10 | 3,200 | 3,235 | 3,200 | 3,225 | +0.78% | 9,800 | 322億5000万 | +4.03% | 16.83 | 1.13 |
| 01/09 | 3,190 | 3,215 | 3,190 | 3,200 | +0.63% | 12,800 | 320億 | +3.43% | 16.7 | 1.13 |
| 01/05 | 3,170 | 3,190 | 3,165 | 3,180 | +0.95% | 7,900 | 318億 | +2.88% | 16.59 | 1.12 |
| 01/04 | 3,115 | 3,155 | 3,115 | 3,150 | +1.12% | 13,700 | 315億 | +2.01% | 16.44 | 1.11 |
| 2023 |
| 12/29 | 3,110 | 3,115 | 3,100 | 3,115 | +0.16% | 5,100 | 311億5000万 | +0.97% | 16.26 | 1.1 |
| 12/28 | 3,100 | 3,110 | 3,080 | 3,110 | +0.81% | 7,700 | 311億 | +0.84% | 16.23 | 1.09 |
| 12/27 | 3,075 | 3,085 | 3,070 | 3,085 | +0.33% | 2,600 | 308億5000万 | +0.1% | 16.1 | 1.09 |
| 12/26 | 3,075 | 3,085 | 3,070 | 3,075 | +0.33% | 1,700 | 307億5000万 | -0.19% | 16.05 | 1.08 |
| 12/25 | 3,080 | 3,080 | 3,055 | 3,065 | -0.49% | 6,400 | 306億5000万 | -0.49% | 15.99 | 1.08 |
| 12/22 | 3,075 | 3,085 | 3,070 | 3,080 | 0% | 1,700 | 308億 | 0% | 16.07 | 1.08 |
| 12/21 | 3,075 | 3,090 | 3,070 | 3,080 | +0.16% | 3,300 | 308億 | +0.03% | 16.07 | 1.08 |
| 12/20 | 3,075 | 3,080 | 3,075 | 3,075 | 0% | 2,000 | 307億5000万 | -0.1% | 16.05 | 1.08 |
| 12/19 | 3,085 | 3,090 | 3,075 | 3,075 | -0.32% | 2,300 | 307億5000万 | -0.06% | 16.05 | 1.08 |
| 12/18 | 3,085 | 3,085 | 3,075 | 3,085 | 0% | 1,800 | 308億5000万 | +0.33% | 16.1 | 1.09 |
| 12/15 | 3,085 | 3,090 | 3,075 | 3,085 | +0.16% | 2,800 | 308億5000万 | +0.39% | 16.1 | 1.09 |
| 12/14 | 3,090 | 3,095 | 3,080 | 3,080 | -0.32% | 2,900 | 308億 | +0.33% | 16.07 | 1.08 |
| 12/13 | 3,090 | 3,095 | 3,085 | 3,090 | 0% | 1,700 | 309億 | +0.75% | 16.13 | 1.09 |
| 12/12 | 3,085 | 3,090 | 3,080 | 3,090 | +0.32% | 1,400 | 309億 | +0.85% | 16.13 | 1.09 |
| 12/11 | 3,085 | 3,100 | 3,080 | 3,080 | -0.16% | 2,400 | 308億 | +0.59% | 16.07 | 1.08 |
| 12/08 | 3,100 | 3,100 | 3,080 | 3,085 | -0.48% | 1,500 | 308億5000万 | +0.82% | 16.1 | 1.09 |
| 12/07 | 3,085 | 3,115 | 3,085 | 3,100 | +0.65% | 4,800 | 310億 | +1.37% | 16.18 | 1.09 |
| 12/06 | 3,060 | 3,080 | 3,055 | 3,080 | +0.65% | 3,700 | 308億 | +0.82% | 16.07 | 1.08 |
| 12/05 | 3,070 | 3,075 | 3,060 | 3,060 | 0% | 800 | 306億 | +0.23% | 15.97 | 1.08 |
| 12/04 | 3,080 | 3,080 | 3,055 | 3,060 | -0.65% | 3,600 | 306億 | +0.29% | 15.97 | 1.08 |
| 12/01 | 3,100 | 3,100 | 3,080 | 3,080 | 0% | 2,900 | 308億 | +1.02% | 16.07 | 1.08 |
| 11/30 | 3,105 | 3,120 | 3,080 | 3,080 | -1.44% | 8,000 | 308億 | +1.08% | 16.07 | 1.1 |
| 11/29 | 3,100 | 3,125 | 3,085 | 3,125 | +0.81% | 5,100 | 312億5000万 | +2.69% | 16.31 | 1.11 |
| 11/28 | 3,085 | 3,100 | 3,080 | 3,100 | +0.49% | 9,000 | 310億 | +2.01% | 16.18 | 1.1 |
| 11/27 | 3,085 | 3,090 | 3,080 | 3,085 | +0.16% | 4,600 | 308億5000万 | +1.65% | 16.1 | 1.1 |
| 11/24 | 3,065 | 3,080 | 3,060 | 3,080 | +0.49% | 3,400 | 308億 | +1.58% | 16.07 | 1.1 |
| 11/22 | 3,060 | 3,065 | 3,060 | 3,065 | +0.16% | 2,000 | 306億5000万 | +1.22% | 15.99 | 1.09 |
| 11/21 | 3,075 | 3,075 | 3,055 | 3,060 | -0.16% | 1,800 | 306億 | +1.12% | 15.97 | 1.09 |
| 11/20 | 3,075 | 3,075 | 3,060 | 3,065 | +0.16% | 3,100 | 306億5000万 | +1.39% | 15.99 | 1.09 |
| 11/17 | 3,055 | 3,065 | 3,045 | 3,060 | +0.16% | 4,900 | 306億 | +1.29% | 15.97 | 1.09 |
| 11/16 | 3,055 | 3,055 | 3,050 | 3,055 | +0.16% | 1,600 | 305億5000万 | +1.19% | 15.94 | 1.09 |
| 11/15 | 3,055 | 3,055 | 3,040 | 3,050 | 0% | 3,300 | 305億 | +1.06% | 15.92 | 1.09 |
| 11/14 | 3,030 | 3,050 | 3,025 | 3,050 | +0.66% | 3,400 | 305億 | +0.96% | 15.92 | 1.09 |
| 11/13 | 3,030 | 3,030 | 3,015 | 3,030 | 0% | 2,500 | 303億 | +0.26% | 15.81 | 1.08 |
| 11/10 | 3,010 | 3,030 | 3,010 | 3,030 | +0.5% | 1,400 | 303億 | +0.26% | 15.81 | 1.08 |
| 11/09 | 3,015 | 3,015 | 3,000 | 3,015 | +0.17% | 3,200 | 301億5000万 | -0.23% | 15.73 | 1.07 |
| 11/08 | 3,015 | 3,015 | 3,005 | 3,010 | -0.17% | 2,100 | 301億 | -0.43% | 15.71 | 1.07 |
| 11/07 | 3,040 | 3,040 | 3,010 | 3,015 | -0.5% | 7,400 | 301億5000万 | -0.4% | 15.73 | 1.07 |
| 11/06 | 3,035 | 3,040 | 3,025 | 3,030 | 0% | 6,800 | 303億 | +0.03% | 15.81 | 1.08 |
| 11/02 | 3,045 | 3,045 | 3,030 | 3,030 | -0.16% | 3,900 | 303億 | -0.03% | 15.81 | 1.08 |
| 11/01 | 3,035 | 3,045 | 3,020 | 3,035 | +0.17% | 7,800 | 303億5000万 | +0.1% | 15.84 | 1.08 |
| 10/31 | 3,015 | 3,030 | 3,010 | 3,030 | +0.5% | 3,400 | 303億 | -0.07% | 15.81 | 1.08 |
| 10/30 | 3,030 | 3,030 | 3,005 | 3,015 | -0.5% | 2,400 | 301億5000万 | -0.59% | 15.73 | 1.07 |
| 10/27 | 3,010 | 3,035 | 3,010 | 3,030 | +0.66% | 6,000 | 303億 | -0.13% | 15.81 | 1.08 |
| 10/26 | 2,995 | 3,015 | 2,995 | 3,010 | 0% | 2,400 | 301億 | -0.82% | 15.71 | 1.07 |
| 10/25 | 3,005 | 3,020 | 2,991 | 3,010 | +0.43% | 4,700 | 301億 | -0.89% | 15.71 | 1.07 |
| 10/24 | 3,010 | 3,010 | 2,981 | 2,997 | -0.43% | 6,900 | 299億7000万 | -1.38% | 15.64 | 1.07 |
| 10/23 | 3,010 | 3,015 | 3,000 | 3,010 | +0.33% | 3,200 | 301億 | -0.99% | 15.71 | 1.07 |
| 10/20 | 3,005 | 3,010 | 2,991 | 3,000 | -0.33% | 4,200 | 300億 | -1.35% | 15.66 | 1.07 |
| 10/19 | 2,999 | 3,010 | 2,985 | 3,010 | +0.37% | 6,100 | 301億 | -1.02% | 15.71 | 1.07 |
| 10/18 | 3,015 | 3,015 | 2,999 | 2,999 | -0.53% | 4,100 | 299億9000万 | -1.38% | 15.65 | 1.07 |
| 10/17 | 3,005 | 3,015 | 2,988 | 3,015 | +1.17% | 4,900 | 301億5000万 | -0.85% | 15.73 | 1.07 |
| 10/16 | 2,999 | 2,999 | 2,978 | 2,980 | -0.57% | 10,000 | 298億 | -1.97% | 15.55 | 1.06 |
| 10/13 | 3,005 | 3,010 | 2,993 | 2,997 | -0.6% | 5,400 | 299億7000万 | -1.41% | 15.64 | 1.07 |
| 10/12 | 3,025 | 3,025 | 2,987 | 3,015 | -0.33% | 14,600 | 301億5000万 | -0.82% | 15.73 | 1.07 |
| 10/11 | 3,055 | 3,060 | 2,985 | 3,025 | -3.2% | 55,900 | 302億5000万 | -0.46% | 15.79 | 1.08 |
| 10/10 | 3,115 | 3,135 | 3,095 | 3,125 | +1.13% | 41,800 | 312億5000万 | +2.83% | 16.31 | 1.11 |
| 10/06 | 3,050 | 3,090 | 3,040 | 3,090 | +1.81% | 10,800 | 309億 | +1.88% | 16.13 | 1.1 |
| 10/05 | 3,050 | 3,050 | 3,025 | 3,035 | +0.66% | 4,600 | 303億5000万 | +0.23% | 15.84 | 1.08 |
| 10/04 | 3,025 | 3,040 | 3,015 | 3,015 | -1.15% | 6,000 | 301億5000万 | -0.4% | 15.73 | 1.07 |
| 10/03 | 3,095 | 3,095 | 3,050 | 3,050 | -1.45% | 6,300 | 305億 | +0.76% | 15.92 | 1.09 |
| 10/02 | 3,090 | 3,110 | 3,090 | 3,095 | +0.32% | 10,500 | 309億5000万 | +2.25% | 16.15 | 1.1 |
| 09/29 | 3,080 | 3,085 | 3,070 | 3,085 | +0.16% | 4,800 | 308億5000万 | +1.98% | 16.1 | 1.1 |
| 09/28 | 3,050 | 3,080 | 3,045 | 3,080 | +0.98% | 9,700 | 308億 | +1.89% | 16.07 | 1.1 |
| 09/27 | 3,035 | 3,050 | 3,025 | 3,050 | +0.49% | 5,500 | 305億 | +0.96% | 15.92 | 1.09 |
| 09/26 | 3,040 | 3,040 | 3,025 | 3,035 | -0.33% | 4,400 | 303億5000万 | +0.5% | 15.84 | 1.08 |
| 09/25 | 3,045 | 3,055 | 3,035 | 3,045 | 0% | 3,700 | 304億5000万 | +0.86% | 15.89 | 1.08 |
| 09/22 | 3,040 | 3,060 | 3,040 | 3,045 | -0.65% | 3,700 | 304億5000万 | +0.93% | 15.89 | 1.08 |
| 09/21 | 3,070 | 3,070 | 3,050 | 3,065 | +0.16% | 4,700 | 306億5000万 | +1.62% | 15.99 | 1.09 |
| 09/20 | 3,045 | 3,070 | 3,035 | 3,060 | +0.49% | 15,800 | 306億 | +1.49% | 15.97 | 1.09 |
| 09/19 | 3,040 | 3,045 | 3,030 | 3,045 | +0.16% | 11,100 | 304億5000万 | +1.06% | 15.89 | 1.08 |
| 09/15 | 3,035 | 3,045 | 3,020 | 3,040 | +0.83% | 21,600 | 304億 | +0.96% | 15.86 | 1.08 |
| 09/14 | 3,015 | 3,015 | 3,005 | 3,015 | 0% | 6,700 | 301億5000万 | +0.17% | 15.73 | 1.07 |
| 09/13 | 3,010 | 3,015 | 2,997 | 3,015 | +0.17% | 8,900 | 301億5000万 | +0.13% | 15.73 | 1.07 |
| 09/12 | 2,987 | 3,010 | 2,987 | 3,010 | +0.77% | 11,000 | 301億 | -0.03% | 15.71 | 1.07 |
| 09/11 | 2,985 | 2,990 | 2,981 | 2,987 | -0.1% | 6,400 | 298億7000万 | -0.8% | 15.59 | 1.06 |
| 09/08 | 2,990 | 2,995 | 2,984 | 2,990 | +0.07% | 6,600 | 299億 | -0.73% | 15.6 | 1.06 |
| 09/07 | 2,991 | 2,996 | 2,988 | 2,988 | -0.1% | 7,300 | 298億8000万 | -0.8% | 15.59 | 1.06 |
| 09/06 | 3,005 | 3,005 | 2,991 | 2,991 | -0.47% | 10,000 | 299億1000万 | -0.73% | 15.61 | 1.06 |
| 09/05 | 3,010 | 3,010 | 2,996 | 3,005 | -0.33% | 8,100 | 300億5000万 | -0.27% | 15.68 | 1.07 |
| 09/04 | 2,978 | 3,015 | 2,978 | 3,015 | +1.31% | 17,900 | 301億5000万 | +0.07% | 15.73 | 1.07 |
| 09/01 | 2,972 | 2,981 | 2,970 | 2,976 | +0.1% | 10,700 | 297億6000万 | -1.2% | 15.53 | 1.06 |
| 08/31 | 2,985 | 2,985 | 2,964 | 2,973 | -0.57% | 20,000 | 297億3000万 | -1.33% | 15.51 | 1.07 |
| 08/30 | 2,965 | 3,000 | 2,960 | 2,990 | -1.48% | 81,500 | 299億 | -0.8% | 15.6 | 1.07 |
| 08/29 | 3,025 | 3,045 | 3,020 | 3,035 | -0.16% | 123,500 | 303億5000万 | +0.66% | 15.83 | 1.09 |
| 08/28 | 3,050 | 3,055 | 3,040 | 3,040 | 0% | 36,200 | 304億 | +0.9% | 15.86 | 1.09 |
| 08/25 | 3,025 | 3,050 | 3,025 | 3,040 | +0.16% | 16,000 | 304億 | +0.93% | 15.86 | 1.09 |
| 08/24 | 3,045 | 3,050 | 3,035 | 3,035 | 0% | 14,100 | 303億5000万 | +0.83% | 15.83 | 1.09 |
| 08/23 | 3,015 | 3,035 | 3,015 | 3,035 | +0.66% | 11,500 | 303億5000万 | +0.83% | 15.83 | 1.09 |
| 08/22 | 3,025 | 3,025 | 3,015 | 3,015 | 0% | 5,500 | 301億5000万 | +0.23% | 15.73 | 1.08 |
