PBR
2023/09/14～2024/02/13
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 |
| 02/13 | 2,343 | 2,491 | 2,343 | 2,454 | +6.65% | 14,800 | 104億6066万 | +31.3% | 9.69 | 3.17 |
| 02/09 | 2,252 | 2,390 | 2,252 | 2,301 | +1.72% | 8,500 | 98億847万 | +25.6% | 9.09 | 2.97 |
| 02/08 | 2,244 | 2,299 | 2,181 | 2,262 | -0.44% | 12,500 | 96億4222万 | +25.53% | 8.93 | 2.92 |
| 02/07 | 2,264 | 2,458 | 2,238 | 2,272 | +4.03% | 21,500 | 96億8485万 | +28.14% | 8.97 | 2.93 |
| 02/06 | 2,170 | 2,195 | 2,115 | 2,184 | +0.18% | 4,600 | 93億973万 | +25.23% | 8.63 | 2.82 |
| 02/05 | 2,264 | 2,264 | 2,168 | 2,180 | -1.76% | 5,600 | 92億9268万 | +26.67% | 8.61 | 2.81 |
| 02/02 | 2,254 | 2,280 | 2,100 | 2,219 | +0.5% | 21,200 | 94億5893万 | +30.76% | 8.76 | 2.86 |
| 02/01 | 1,975 | 2,250 | 1,975 | 2,208 | +17.89% | 63,400 | 94億1204万 | +32.06% | 8.72 | 2.85 |
| 01/31 | 1,878 | 1,900 | 1,873 | 1,873 | -0.64% | 2,900 | 79億8403万 | +13.65% | 7.4 | 2.42 |
| 01/30 | 1,948 | 1,950 | 1,819 | 1,885 | +0.05% | 11,600 | 80億3518万 | +15.15% | 7.44 | 2.43 |
| 01/29 | 1,769 | 1,902 | 1,741 | 1,884 | +9.47% | 15,100 | 80億3092万 | +15.8% | 7.44 | 2.43 |
| 01/26 | 1,760 | 1,760 | 1,700 | 1,721 | -2.22% | 2,800 | 73億3610万 | +6.5% | 6.8 | 2.22 |
| 01/25 | 1,697 | 1,760 | 1,697 | 1,760 | +4.64% | 10,900 | 75億235万 | +9.25% | 6.95 | 2.27 |
| 01/24 | 1,681 | 1,682 | 1,650 | 1,682 | +2% | 1,700 | 71億6986万 | +4.86% | 6.64 | 2.17 |
| 01/23 | 1,664 | 1,681 | 1,646 | 1,649 | -0.84% | 3,100 | 70億2919万 | +3.06% | 6.51 | 2.13 |
| 01/22 | 1,635 | 1,664 | 1,635 | 1,663 | +3.87% | 4,900 | 70億8887万 | +4.13% | 6.57 | 2.15 |
| 01/19 | 1,606 | 1,608 | 1,571 | 1,601 | -0.25% | 6,600 | 68億2458万 | +0.5% | 6.32 | 2.07 |
| 01/18 | 1,603 | 1,606 | 1,603 | 1,605 | +0.19% | 1,000 | 68億4163万 | +0.82% | 6.34 | 2.07 |
| 01/17 | 1,628 | 1,628 | 1,601 | 1,602 | -1.6% | 4,200 | 68億2884万 | +0.63% | 6.33 | 2.07 |
| 01/16 | 1,644 | 1,645 | 1,628 | 1,628 | -0.97% | 3,700 | 69億3967万 | +2.26% | 6.43 | 2.1 |
| 01/15 | 1,628 | 1,644 | 1,625 | 1,644 | -0.36% | 2,900 | 70億787万 | +3.27% | 6.49 | 2.12 |
| 01/12 | 1,640 | 1,650 | 1,612 | 1,650 | +0.61% | 4,000 | 70億3345万 | +3.64% | 6.52 | 2.13 |
| 01/11 | 1,600 | 1,654 | 1,600 | 1,640 | +3.8% | 5,800 | 69億9082万 | +3.02% | 6.48 | 2.12 |
| 01/10 | 1,579 | 1,598 | 1,574 | 1,580 | 0% | 2,800 | 67億3506万 | -0.5% | 6.24 | 2.04 |
| 01/09 | 1,531 | 1,587 | 1,530 | 1,580 | +3.27% | 4,000 | 67億3506万 | -0.57% | 6.24 | 2.04 |
| 01/05 | 1,517 | 1,550 | 1,517 | 1,530 | -1.29% | 4,300 | 65億2193万 | -3.83% | 6.04 | 1.97 |
| 01/04 | 1,543 | 1,560 | 1,518 | 1,550 | +0.58% | 3,900 | 66億718万 | -2.88% | 6.12 | 2 |
| 2023 |
| 12/29 | 1,521 | 1,571 | 1,512 | 1,541 | -0.13% | 6,900 | 65億6882万 | -3.93% | 9.25 | 1.97 |
| 12/28 | 1,590 | 1,590 | 1,467 | 1,543 | -3.32% | 14,300 | 65億7734万 | -4.28% | 9.26 | 1.98 |
| 12/27 | 1,600 | 1,620 | 1,591 | 1,596 | -0.25% | 3,500 | 68億326万 | -1.36% | 9.58 | 2.05 |
| 12/26 | 1,590 | 1,600 | 1,581 | 1,600 | +0.63% | 1,000 | 68億2032万 | -1.11% | 9.6 | 2.05 |
| 12/25 | 1,623 | 1,623 | 1,570 | 1,590 | -0.31% | 6,800 | 67億7769万 | -1.79% | 9.54 | 2.04 |
| 12/22 | 1,625 | 1,625 | 1,593 | 1,595 | -0.31% | 1,700 | 67億9900万 | -1.42% | 9.57 | 2.04 |
| 12/21 | 1,625 | 1,625 | 1,600 | 1,600 | -1.96% | 2,100 | 68億2032万 | -0.81% | 9.6 | 2.05 |
| 12/20 | 1,645 | 1,649 | 1,583 | 1,632 | +0.49% | 5,200 | 69億5672万 | +1.37% | 9.79 | 2.09 |
| 12/19 | 1,600 | 1,625 | 1,581 | 1,624 | +2.78% | 30,900 | 69億2262万 | +1.63% | 9.75 | 2.08 |
| 12/18 | 1,610 | 1,610 | 1,580 | 1,580 | -0.69% | 4,700 | 67億3506万 | -0.75% | 9.48 | 2.02 |
| 12/15 | 1,570 | 1,600 | 1,570 | 1,591 | 0% | 1,900 | 67億8195万 | +0.06% | 9.55 | 2.04 |
| 12/14 | 1,594 | 1,594 | 1,560 | 1,591 | +1.4% | 1,500 | 67億8195万 | +0.19% | 9.55 | 2.04 |
| 12/13 | 1,595 | 1,595 | 1,566 | 1,569 | +0.58% | 900 | 66億8817万 | -1.07% | 9.42 | 2.01 |
| 12/12 | 1,569 | 1,570 | 1,560 | 1,560 | -0.57% | 1,700 | 66億4981万 | -1.58% | 9.36 | 2 |
| 12/11 | 1,642 | 1,642 | 1,555 | 1,569 | -2.61% | 3,300 | 66億8817万 | -1.07% | 9.42 | 2.01 |
| 12/08 | 1,634 | 1,634 | 1,600 | 1,611 | +0.62% | 1,700 | 68億6720万 | +1.58% | 9.67 | 2.06 |
| 12/07 | 1,641 | 1,641 | 1,601 | 1,601 | -2.26% | 2,900 | 68億2458万 | +1.01% | 9.61 | 2.05 |
| 12/06 | 1,632 | 1,638 | 1,611 | 1,638 | +0.24% | 1,500 | 69億8230万 | +3.34% | 9.83 | 2.1 |
| 12/05 | 1,615 | 1,644 | 1,600 | 1,634 | -1.27% | 1,500 | 69億6525万 | +3.22% | 9.81 | 2.09 |
| 12/04 | 1,551 | 1,670 | 1,551 | 1,655 | +6.71% | 3,100 | 70億5476万 | +4.55% | 9.93 | 2.12 |
| 12/01 | 1,581 | 1,605 | 1,540 | 1,551 | -3.24% | 3,300 | 66億1144万 | -1.84% | 9.31 | 1.99 |
| 11/30 | 1,605 | 1,605 | 1,595 | 1,603 | -0.62% | 400 | 68億3310万 | +1.39% | 9.62 | 2.05 |
| 11/29 | 1,666 | 1,684 | 1,588 | 1,613 | -3.59% | 5,900 | 68億7573万 | +2.02% | 9.68 | 2.07 |
| 11/28 | 1,735 | 1,735 | 1,668 | 1,673 | -4.13% | 5,500 | 71億3149万 | +5.89% | 10.04 | 2.14 |
| 11/27 | 1,777 | 1,780 | 1,710 | 1,745 | 0% | 7,600 | 74億3841万 | +10.72% | 10.47 | 2.24 |
| 11/24 | 1,709 | 1,753 | 1,705 | 1,745 | +3.75% | 14,400 | 74億3841万 | +11.08% | 10.47 | 2.24 |
| 11/22 | 1,625 | 1,685 | 1,625 | 1,682 | +4.8% | 7,700 | 71億6986万 | +7.34% | 10.09 | 2.16 |
| 11/21 | 1,571 | 1,625 | 1,571 | 1,605 | -0.25% | 4,500 | 68億4163万 | +2.49% | 9.63 | 2.06 |
| 11/20 | 1,576 | 1,640 | 1,554 | 1,609 | +2.09% | 5,600 | 68億5868万 | +2.68% | 9.66 | 2.06 |
| 11/17 | 1,460 | 1,642 | 1,449 | 1,576 | +6.49% | 15,600 | 67億1801万 | +0.51% | 9.46 | 2.02 |
| 11/16 | 1,477 | 1,518 | 1,476 | 1,480 | -1.73% | 5,400 | 63億879万 | -5.91% | 8.88 | 1.9 |
| 11/15 | 1,640 | 1,640 | 1,456 | 1,506 | +12.14% | 39,300 | 64億1962万 | -4.56% | 9.04 | 1.93 |
| 11/14 | 1,410 | 1,430 | 1,305 | 1,343 | -8.64% | 35,500 | 57億2480万 | -15.05% | 8.06 | 1.72 |
| 11/13 | 1,553 | 1,553 | 1,423 | 1,470 | -4.23% | 16,400 | 62億6616万 | -7.55% | 8.82 | 1.88 |
| 11/10 | 1,537 | 1,537 | 1,510 | 1,535 | -0.26% | 2,000 | 65億4324万 | -3.76% | 9.21 | 1.97 |
| 11/09 | 1,545 | 1,545 | 1,512 | 1,539 | -0.39% | 1,600 | 65億6029万 | -3.51% | 9.24 | 1.97 |
| 11/08 | 1,548 | 1,576 | 1,545 | 1,545 | -0.19% | 3,200 | 65億8587万 | -3.32% | 9.27 | 1.98 |
| 11/07 | 1,563 | 1,563 | 1,541 | 1,548 | -1.4% | 1,700 | 65億9865万 | -3.49% | 9.29 | 1.98 |
| 11/06 | 1,570 | 1,570 | 1,550 | 1,570 | 0% | 2,000 | 66億9243万 | -2.55% | 9.42 | 2.01 |
| 11/02 | 1,594 | 1,594 | 1,556 | 1,570 | -1.26% | 1,000 | 66億9243万 | -2.91% | 9.42 | 2.01 |
| 11/01 | 1,599 | 1,599 | 1,566 | 1,590 | -0.56% | 7,500 | 67億7769万 | -2.03% | 9.54 | 2.04 |
| 10/31 | 1,551 | 1,599 | 1,551 | 1,599 | +0.5% | 800 | 68億1605万 | -1.84% | 9.6 | 2.05 |
| 10/30 | 1,614 | 1,622 | 1,585 | 1,591 | -1.85% | 4,100 | 67億8195万 | -2.69% | 9.55 | 2.04 |
| 10/27 | 1,628 | 1,628 | 1,590 | 1,621 | +1.95% | 400 | 69億983万 | -1.1% | 9.73 | 2.08 |
| 10/26 | 1,600 | 1,600 | 1,545 | 1,590 | +0.32% | 1,300 | 67億7769万 | -3.23% | 9.54 | 2.04 |
| 10/25 | 1,584 | 1,619 | 1,584 | 1,585 | +0.06% | 1,700 | 67億5637万 | -3.88% | 9.51 | 2.03 |
| 10/24 | 1,592 | 1,598 | 1,501 | 1,584 | -0.44% | 5,500 | 67億5211万 | -4.46% | 9.51 | 2.03 |
| 10/23 | 1,613 | 1,613 | 1,581 | 1,591 | +0.38% | 1,000 | 67億7622万 | -4.56% | 9.54 | 2.04 |
| 10/20 | 1,588 | 1,633 | 1,585 | 1,585 | -2.64% | 2,200 | 67億5067万 | -5.37% | 9.5 | 2.03 |
| 10/19 | 1,598 | 1,628 | 1,597 | 1,628 | -0.61% | 600 | 69億3381万 | -3.33% | 9.76 | 2.08 |
| 10/18 | 1,655 | 1,655 | 1,625 | 1,638 | -1.03% | 1,800 | 69億7640万 | -2.9% | 9.82 | 2.1 |
| 10/17 | 1,670 | 1,693 | 1,634 | 1,655 | +0.98% | 3,600 | 70億4881万 | -2.07% | 9.92 | 2.12 |
| 10/16 | 1,593 | 1,649 | 1,575 | 1,639 | +0.37% | 6,000 | 69億8066万 | -3.25% | 9.83 | 2.1 |
| 10/13 | 1,661 | 1,679 | 1,631 | 1,633 | -4% | 2,900 | 69億5511万 | -4% | 9.79 | 2.09 |
| 10/12 | 1,600 | 1,704 | 1,600 | 1,701 | +6.45% | 3,300 | 72億4472万 | -0.35% | 10.2 | 2.18 |
| 10/11 | 1,632 | 1,632 | 1,598 | 1,598 | +0.63% | 1,200 | 68億604万 | -6.5% | 9.58 | 2.05 |
| 10/10 | 1,594 | 1,594 | 1,570 | 1,588 | +2.19% | 1,400 | 67億6345万 | -7.35% | 9.52 | 2.03 |
| 10/06 | 1,573 | 1,580 | 1,552 | 1,554 | -2.26% | 5,100 | 66億1864万 | -9.49% | 9.32 | 1.99 |
| 10/05 | 1,600 | 1,620 | 1,580 | 1,590 | +2.71% | 2,800 | 67億7196万 | -7.45% | 9.53 | 2.04 |
| 10/04 | 1,590 | 1,599 | 1,522 | 1,548 | -4.44% | 7,500 | 65億9308万 | -9.74% | 9.28 | 1.98 |
| 10/03 | 1,689 | 1,689 | 1,600 | 1,620 | -4.09% | 3,500 | 68億9974万 | -5.48% | 9.71 | 2.07 |
| 10/02 | 1,721 | 1,721 | 1,651 | 1,689 | -1.69% | 5,300 | 71億9361万 | -1.29% | 10.13 | 2.16 |
| 09/29 | 1,704 | 1,718 | 1,704 | 1,718 | +0.35% | 700 | 73億1713万 | +0.7% | 10.3 | 2.26 |
| 09/28 | 1,700 | 1,740 | 1,700 | 1,712 | -1.61% | 1,700 | 72億9157万 | +0.77% | 10.27 | 2.25 |
| 09/27 | 1,732 | 1,744 | 1,711 | 1,740 | +0.52% | 1,900 | 74億1083万 | +2.65% | 10.43 | 2.29 |
| 09/26 | 1,734 | 1,734 | 1,723 | 1,731 | -0.46% | 2,100 | 73億7250万 | +2.43% | 10.38 | 2.28 |
| 09/25 | 1,701 | 1,740 | 1,701 | 1,739 | +2.23% | 1,900 | 74億657万 | +3.2% | 10.43 | 2.29 |
| 09/22 | 1,710 | 1,714 | 1,685 | 1,701 | -0.82% | 2,600 | 72億4472万 | +1.25% | 10.2 | 2.24 |
| 09/21 | 1,750 | 1,750 | 1,715 | 1,715 | -2% | 2,200 | 73億435万 | +2.63% | 10.28 | 2.26 |
| 09/20 | 1,803 | 1,820 | 1,750 | 1,750 | -2.89% | 3,800 | 74億5342万 | +5.36% | 10.49 | 2.3 |
| 09/19 | 1,821 | 1,821 | 1,800 | 1,802 | -1.04% | 3,000 | 76億7489万 | +9.08% | 10.81 | 2.37 |
| 09/15 | 1,780 | 1,821 | 1,780 | 1,821 | +2.13% | 4,500 | 77億5582万 | +10.97% | 10.92 | 2.39 |
| 09/14 | 1,825 | 1,829 | 1,736 | 1,783 | -0.94% | 6,600 | 75億9397万 | +9.19% | 10.69 | 2.34 |
