PBR
2023/08/30～2024/01/26
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 |
| 01/26 | 1,137 | 1,137 | 1,112 | 1,128 | -0.88% | 5,300 | 86億8560万 | +8.99% | 5.72 | 0.56 |
| 01/25 | 1,101 | 1,140 | 1,098 | 1,138 | +5.27% | 14,200 | 87億6260万 | +10.49% | 5.77 | 0.56 |
| 01/24 | 1,048 | 1,090 | 1,045 | 1,081 | +3.15% | 14,500 | 83億2370万 | +5.46% | 5.48 | 0.53 |
| 01/23 | 1,043 | 1,048 | 1,043 | 1,048 | +0.19% | 6,500 | 80億6960万 | +2.54% | 5.32 | 0.52 |
| 01/22 | 1,046 | 1,057 | 1,045 | 1,046 | +0.48% | 11,500 | 80億5420万 | +2.45% | 5.31 | 0.52 |
| 01/19 | 1,055 | 1,059 | 1,041 | 1,041 | -0.95% | 7,200 | 80億1570万 | +2.06% | 5.28 | 0.51 |
| 01/18 | 1,045 | 1,053 | 1,045 | 1,051 | +0.57% | 2,900 | 80億9270万 | +3.04% | 5.33 | 0.52 |
| 01/17 | 1,045 | 1,050 | 1,040 | 1,045 | +0.67% | 5,000 | 80億4650万 | +2.55% | 5.3 | 0.52 |
| 01/16 | 1,045 | 1,045 | 1,038 | 1,038 | -0.29% | 2,600 | 79億9260万 | +1.96% | 5.27 | 0.51 |
| 01/15 | 1,023 | 1,050 | 1,023 | 1,041 | +1.86% | 5,500 | 80億1570万 | +2.36% | 5.28 | 0.51 |
| 01/12 | 1,050 | 1,050 | 1,018 | 1,022 | -2.76% | 7,800 | 78億6940万 | +0.39% | 5.19 | 0.5 |
| 01/11 | 1,062 | 1,065 | 1,050 | 1,051 | -1.04% | 5,900 | 80億9270万 | +3.24% | 5.33 | 0.52 |
| 01/10 | 1,052 | 1,070 | 1,050 | 1,062 | +0.66% | 10,700 | 81億7740万 | +4.53% | 5.39 | 0.52 |
| 01/09 | 1,038 | 1,060 | 1,038 | 1,055 | +1.64% | 8,200 | 81億2350万 | +4.15% | 5.35 | 0.52 |
| 01/05 | 1,022 | 1,067 | 1,021 | 1,038 | +1.57% | 11,900 | 79億9260万 | +2.67% | 5.27 | 0.51 |
| 01/04 | 1,010 | 1,031 | 1,010 | 1,022 | +1.19% | 11,100 | 78億6940万 | +1.29% | 5.19 | 0.5 |
| 2023 |
| 12/29 | 1,002 | 1,010 | 992 | 1,010 | +0.8% | 4,900 | 77億7700万 | +0.1% | 5.12 | 0.5 |
| 12/28 | 1,002 | 1,002 | 996 | 1,002 | +0.7% | 2,300 | 77億1540万 | -0.6% | 5.08 | 0.49 |
| 12/27 | 997 | 1,006 | 995 | 995 | -0.9% | 3,500 | 76億6150万 | -1.19% | 5.05 | 0.49 |
| 12/26 | 1,003 | 1,009 | 1,003 | 1,004 | +0.1% | 4,300 | 77億3080万 | -0.2% | 5.09 | 0.5 |
| 12/25 | 986 | 1,003 | 986 | 1,003 | +2.03% | 3,600 | 77億2310万 | -0.1% | 5.09 | 0.5 |
| 12/22 | 978 | 986 | 969 | 983 | -0.91% | 7,600 | 75億6910万 | -1.9% | 4.99 | 0.49 |
| 12/21 | 996 | 1,002 | 988 | 992 | +0.2% | 4,300 | 76億3840万 | -1% | 5.03 | 0.49 |
| 12/20 | 986 | 993 | 983 | 990 | +0.71% | 4,500 | 76億2300万 | -1.1% | 5.02 | 0.49 |
| 12/19 | 1,003 | 1,003 | 981 | 983 | -2.19% | 7,500 | 75億6910万 | -1.7% | 4.99 | 0.49 |
| 12/18 | 1,014 | 1,028 | 1,005 | 1,005 | -0.5% | 4,500 | 77億3850万 | +0.6% | 5.1 | 0.5 |
| 12/15 | 1,024 | 1,024 | 1,006 | 1,010 | -0.49% | 6,300 | 77億7700万 | +1.2% | 5.12 | 0.5 |
| 12/14 | 1,028 | 1,028 | 1,015 | 1,015 | -0.78% | 1,700 | 78億1550万 | +1.81% | 5.15 | 0.5 |
| 12/13 | 1,028 | 1,035 | 1,018 | 1,023 | -0.49% | 3,200 | 78億7710万 | +2.81% | 5.19 | 0.51 |
| 12/12 | 1,035 | 1,035 | 1,010 | 1,028 | -0.58% | 2,300 | 79億1560万 | +3.52% | 5.22 | 0.51 |
| 12/11 | 1,023 | 1,040 | 1,023 | 1,034 | +0.88% | 4,300 | 79億6180万 | +4.13% | 5.25 | 0.51 |
| 12/08 | 1,000 | 1,032 | 1,000 | 1,025 | +1.28% | 7,100 | 78億9250万 | +3.22% | 5.2 | 0.51 |
| 12/07 | 1,023 | 1,023 | 1,001 | 1,012 | -1.84% | 7,200 | 77億9240万 | +2.53% | 5.13 | 0.5 |
| 12/06 | 1,057 | 1,057 | 1,031 | 1,031 | -2.46% | 7,400 | 79億3870万 | +4.99% | 5.23 | 0.51 |
| 12/05 | 1,016 | 1,066 | 1,015 | 1,057 | +4.45% | 18,200 | 81億3890万 | +8.3% | 5.36 | 0.52 |
| 12/04 | 1,009 | 1,020 | 1,006 | 1,012 | +0.4% | 12,600 | 77億9240万 | +4.44% | 5.13 | 0.5 |
| 12/01 | 999 | 1,009 | 990 | 1,008 | +1.31% | 4,000 | 77億6160万 | +4.56% | 5.11 | 0.5 |
| 11/30 | 991 | 1,005 | 985 | 995 | -0.1% | 4,300 | 76億6150万 | +3.75% | 5.05 | 0.49 |
| 11/29 | 1,002 | 1,002 | 996 | 996 | -0.6% | 4,400 | 76億6920万 | +4.4% | 5.05 | 0.49 |
| 11/28 | 1,006 | 1,008 | 993 | 1,002 | -0.99% | 7,100 | 77億1540万 | +5.58% | 5.08 | 0.49 |
| 11/27 | 1,020 | 1,020 | 972 | 1,012 | +1.91% | 12,700 | 77億9240万 | +7.2% | 5.13 | 0.5 |
| 11/24 | 979 | 995 | 977 | 993 | +2.37% | 9,700 | 76億4610万 | +5.75% | 5.04 | 0.49 |
| 11/22 | 957 | 976 | 957 | 970 | +1.15% | 3,500 | 74億6900万 | +3.74% | 4.92 | 0.48 |
| 11/21 | 963 | 968 | 958 | 959 | +0.21% | 4,700 | 73億8430万 | +3.01% | 4.87 | 0.47 |
| 11/20 | 969 | 969 | 955 | 957 | -1.24% | 3,800 | 73億6890万 | +3.13% | 4.86 | 0.47 |
| 11/17 | 977 | 977 | 967 | 969 | -0.82% | 2,000 | 74億6130万 | +4.76% | 4.92 | 0.48 |
| 11/16 | 962 | 978 | 962 | 977 | +0.72% | 1,900 | 75億2290万 | +5.97% | 4.96 | 0.48 |
| 11/15 | 980 | 980 | 959 | 970 | +0.21% | 6,500 | 74億6900万 | +5.66% | 4.92 | 0.48 |
| 11/14 | 955 | 971 | 925 | 968 | +1.26% | 9,100 | 74億5360万 | +5.79% | 4.91 | 0.48 |
| 11/13 | 975 | 996 | 930 | 956 | -2.45% | 26,900 | 73億6120万 | +4.94% | 4.85 | 0.47 |
| 11/10 | 986 | 1,051 | 966 | 980 | -0.1% | 56,000 | 75億4600万 | +7.93% | 4.97 | 0.48 |
| 11/09 | 969 | 1,000 | 967 | 981 | +1.45% | 20,300 | 75億5370万 | +8.52% | 4.98 | 0.48 |
| 11/08 | 961 | 990 | 961 | 967 | -0.92% | 24,000 | 74億4590万 | +7.44% | 4.91 | 0.48 |
| 11/07 | 1,022 | 1,030 | 976 | 976 | -5.15% | 53,100 | 75億1520万 | +8.81% | 4.95 | 0.48 |
| 11/06 | 1,058 | 1,075 | 986 | 1,029 | -0.1% | 217,200 | 79億2330万 | +15.23% | 5.22 | 0.51 |
| 11/02 | 1,030 | 1,030 | 1,030 | 1,030 | +17.05% | 22,900 | 79億3100万 | +16.12% | 5.23 | 0.51 |
| 11/01 | 878 | 882 | 876 | 880 | +0.57% | 1,600 | 67億7600万 | -0.23% | 4.47 | 0.43 |
| 10/31 | 877 | 882 | 873 | 875 | -0.91% | 2,200 | 67億3750万 | -0.79% | 4.44 | 0.43 |
| 10/30 | 880 | 883 | 876 | 883 | -0.11% | 1,100 | 67億9910万 | 0% | 4.48 | 0.44 |
| 10/27 | 878 | 884 | 878 | 884 | +0.8% | 600 | 68億680万 | +0.11% | 4.49 | 0.44 |
| 10/26 | 882 | 883 | 874 | 877 | -0.68% | 1,400 | 67億5290万 | -0.79% | 4.45 | 0.43 |
| 10/25 | 872 | 883 | 872 | 883 | +1.26% | 1,800 | 67億9910万 | -0.11% | 4.48 | 0.44 |
| 10/24 | 877 | 879 | 872 | 872 | -0.8% | 700 | 67億1440万 | -1.47% | 4.42 | 0.43 |
| 10/23 | 875 | 879 | 875 | 879 | +0.34% | 800 | 67億6830万 | -0.79% | 4.46 | 0.43 |
| 10/20 | 879 | 879 | 876 | 876 | -0.34% | 400 | 67億4520万 | -1.13% | 4.44 | 0.43 |
| 10/19 | 888 | 888 | 879 | 879 | -0.79% | 1,500 | 67億6830万 | -0.9% | 4.46 | 0.43 |
| 10/18 | 887 | 887 | 878 | 886 | -0.23% | 700 | 68億2220万 | -0.11% | 4.5 | 0.44 |
| 10/17 | 885 | 892 | 882 | 888 | +0.45% | 1,800 | 68億3760万 | +0.11% | 4.51 | 0.44 |
| 10/16 | 881 | 887 | 881 | 884 | +0.57% | 500 | 68億680万 | -0.45% | 4.49 | 0.44 |
| 10/13 | 878 | 884 | 878 | 879 | -0.45% | 300 | 67億6830万 | -1.01% | 4.46 | 0.43 |
| 10/12 | 873 | 883 | 873 | 883 | -0.23% | 800 | 67億9910万 | -0.67% | 4.48 | 0.44 |
| 10/11 | 885 | 888 | 885 | 885 | 0% | 400 | 68億1450万 | -0.45% | 4.49 | 0.44 |
| 10/10 | 887 | 887 | 879 | 885 | -0.11% | 5,200 | 68億1450万 | -0.45% | 4.49 | 0.44 |
| 10/06 | 875 | 886 | 873 | 886 | +1.84% | 1,500 | 68億2220万 | -0.34% | 4.5 | 0.44 |
| 10/05 | 866 | 872 | 865 | 870 | -0.91% | 1,600 | 66億9900万 | -2.03% | 4.41 | 0.43 |
| 10/04 | 870 | 878 | 870 | 878 | -0.23% | 1,100 | 67億6060万 | -1.13% | 4.45 | 0.43 |
| 10/03 | 886 | 886 | 880 | 880 | -0.79% | 1,700 | 67億7600万 | -0.9% | 4.47 | 0.43 |
| 10/02 | 886 | 888 | 886 | 887 | +0.11% | 900 | 68億2990万 | -0.11% | 4.5 | 0.44 |
| 09/29 | 884 | 886 | 884 | 886 | 0% | 400 | 68億2220万 | -0.11% | 4.5 | 0.45 |
| 09/28 | 893 | 897 | 876 | 886 | -1.01% | 4,800 | 68億2220万 | 0% | 4.5 | 0.45 |
| 09/27 | 897 | 898 | 891 | 895 | 0% | 6,600 | 68億9150万 | +1.13% | 4.54 | 0.46 |
| 09/26 | 890 | 895 | 890 | 895 | +0.56% | 3,600 | 68億9150万 | +1.24% | 4.54 | 0.46 |
| 09/25 | 888 | 892 | 888 | 890 | +0.23% | 2,800 | 68億5300万 | +0.68% | 4.52 | 0.45 |
| 09/22 | 890 | 891 | 887 | 888 | -0.45% | 2,100 | 68億3760万 | +0.57% | 4.51 | 0.45 |
| 09/21 | 894 | 894 | 890 | 892 | -0.22% | 3,900 | 68億6840万 | +1.13% | 4.53 | 0.45 |
| 09/20 | 895 | 895 | 892 | 894 | +0.11% | 1,400 | 68億8380万 | +1.36% | 4.54 | 0.46 |
| 09/19 | 891 | 896 | 891 | 893 | -0.11% | 5,000 | 68億7610万 | +1.25% | 4.53 | 0.46 |
| 09/15 | 896 | 897 | 892 | 894 | +0.34% | 1,500 | 68億8380万 | +1.48% | 4.54 | 0.46 |
| 09/14 | 897 | 897 | 891 | 891 | -0.67% | 1,200 | 68億6070万 | +1.25% | 4.52 | 0.45 |
| 09/13 | 895 | 898 | 890 | 897 | +1.01% | 1,900 | 69億690万 | +1.93% | 4.55 | 0.46 |
| 09/12 | 890 | 896 | 886 | 888 | 0% | 3,400 | 68億3760万 | +1.02% | 4.51 | 0.45 |
| 09/11 | 897 | 897 | 888 | 888 | -1% | 2,600 | 68億3760万 | +1.02% | 4.51 | 0.45 |
| 09/08 | 890 | 899 | 890 | 897 | +0.22% | 8,600 | 69億690万 | +2.16% | 4.55 | 0.46 |
| 09/07 | 891 | 895 | 891 | 895 | 0% | 2,000 | 68億9150万 | +2.05% | 4.54 | 0.46 |
| 09/06 | 892 | 897 | 892 | 895 | +0.79% | 4,200 | 68億9150万 | +2.05% | 4.54 | 0.46 |
| 09/05 | 886 | 893 | 886 | 888 | +0.57% | 4,900 | 68億3760万 | +1.37% | 4.51 | 0.45 |
| 09/04 | 883 | 887 | 883 | 883 | +0.23% | 2,800 | 67億9910万 | +1.03% | 4.48 | 0.45 |
| 09/01 | 881 | 881 | 878 | 881 | +0.34% | 2,200 | 67億8370万 | +0.92% | 4.47 | 0.45 |
| 08/31 | 876 | 878 | 875 | 878 | +0.57% | 1,000 | 67億6060万 | +0.57% | 4.45 | 0.45 |
| 08/30 | 875 | 877 | 873 | 873 | -0.23% | 2,200 | 67億2210万 | 0% | 4.43 | 0.45 |
