PBR
2023/08/21～2024/01/17
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 |
| 01/17 | 1,615 | 1,725 | 1,613 | 1,720 | +7.84% | 146,000 | 249億7096万 | +5.46% | 27.9 | 2.62 |
| 01/16 | 1,636 | 1,649 | 1,595 | 1,595 | -2.15% | 35,800 | 231億5621万 | -1.66% | 25.87 | 2.43 |
| 01/15 | 1,610 | 1,668 | 1,610 | 1,630 | +1.49% | 68,900 | 236億6434万 | +0.74% | 26.44 | 2.48 |
| 01/12 | 1,587 | 1,621 | 1,587 | 1,606 | +1.07% | 51,300 | 233億1590万 | -0.43% | 26.05 | 2.45 |
| 01/11 | 1,627 | 1,629 | 1,575 | 1,589 | -1.85% | 80,100 | 230億6910万 | -1.18% | 25.77 | 2.42 |
| 01/10 | 1,625 | 1,648 | 1,613 | 1,619 | -0.06% | 57,500 | 235億464万 | +0.81% | 26.26 | 2.46 |
| 01/09 | 1,653 | 1,668 | 1,609 | 1,620 | -1.22% | 69,200 | 235億1916万 | +1.19% | 26.27 | 2.47 |
| 01/05 | 1,677 | 1,683 | 1,616 | 1,640 | -1.62% | 90,500 | 238億952万 | +2.76% | 26.6 | 2.5 |
| 01/04 | 1,652 | 1,715 | 1,640 | 1,667 | +3.41% | 189,400 | 242億150万 | +4.78% | 27.04 | 2.54 |
| 2023 |
| 12/29 | 1,615 | 1,648 | 1,580 | 1,612 | -7.99% | 373,400 | 234億301万 | +1.7% | 26.14 | 2.45 |
| 12/28 | 1,721 | 1,772 | 1,705 | 1,752 | +2.58% | 157,100 | 254億3553万 | +10.89% | 28.41 | 2.67 |
| 12/27 | 1,703 | 1,711 | 1,613 | 1,708 | +0.65% | 85,500 | 247億9674万 | +8.86% | 27.7 | 2.6 |
| 12/26 | 1,684 | 1,741 | 1,680 | 1,697 | +0.41% | 56,100 | 246億3704万 | +8.85% | 27.52 | 2.58 |
| 12/25 | 1,654 | 1,691 | 1,650 | 1,690 | +2.67% | 21,000 | 245億3542万 | +9.1% | 27.41 | 2.57 |
| 12/22 | 1,635 | 1,670 | 1,635 | 1,646 | 0% | 20,600 | 238億9662万 | +7.02% | 26.7 | 2.51 |
| 12/21 | 1,657 | 1,664 | 1,627 | 1,646 | -1.73% | 21,100 | 238億9662万 | +7.65% | 26.7 | 2.51 |
| 12/20 | 1,640 | 1,694 | 1,640 | 1,675 | +2.07% | 33,500 | 243億1765万 | +10.2% | 27.17 | 2.55 |
| 12/19 | 1,647 | 1,650 | 1,627 | 1,641 | -0.3% | 16,100 | 238億2403万 | +8.68% | 26.61 | 2.5 |
| 12/18 | 1,650 | 1,657 | 1,615 | 1,646 | +1.48% | 31,400 | 238億9662万 | +9.51% | 26.7 | 2.51 |
| 12/15 | 1,600 | 1,642 | 1,590 | 1,622 | +1.38% | 23,600 | 235億4819万 | +8.42% | 26.31 | 2.47 |
| 12/14 | 1,631 | 1,646 | 1,571 | 1,600 | -2.14% | 42,200 | 232億2880万 | +7.31% | 25.95 | 2.44 |
| 12/13 | 1,589 | 1,664 | 1,585 | 1,635 | +5.55% | 116,000 | 237億3693万 | +9.95% | 26.52 | 2.49 |
| 12/12 | 1,504 | 1,580 | 1,504 | 1,549 | +2.99% | 49,500 | 224億8838万 | +4.38% | 25.12 | 2.36 |
| 12/11 | 1,475 | 1,505 | 1,475 | 1,504 | +1.97% | 17,700 | 218億3507万 | +1.42% | 24.39 | 2.29 |
| 12/08 | 1,481 | 1,496 | 1,475 | 1,475 | -0.61% | 10,900 | 214億1405万 | -0.54% | 23.92 | 2.25 |
| 12/07 | 1,499 | 1,502 | 1,484 | 1,484 | -1% | 10,800 | 215億4471万 | -0.07% | 24.07 | 2.26 |
| 12/06 | 1,490 | 1,505 | 1,490 | 1,499 | +0.54% | 8,100 | 217億6248万 | +0.87% | 24.31 | 2.28 |
| 12/05 | 1,500 | 1,502 | 1,477 | 1,491 | -0.67% | 16,600 | 216億4633万 | +0.4% | 24.18 | 2.27 |
| 12/04 | 1,511 | 1,528 | 1,496 | 1,501 | -1.38% | 16,900 | 217億9151万 | +1.01% | 24.34 | 2.29 |
| 12/01 | 1,511 | 1,541 | 1,503 | 1,522 | +0.66% | 28,500 | 220億9639万 | +2.49% | 24.68 | 2.32 |
| 11/30 | 1,480 | 1,512 | 1,480 | 1,512 | +1.48% | 24,900 | 219億5121万 | +1.96% | 24.52 | 2.3 |
| 11/29 | 1,500 | 1,506 | 1,468 | 1,490 | -1.65% | 32,600 | 216億3182万 | +0.74% | 24.17 | 2.27 |
| 11/28 | 1,498 | 1,529 | 1,480 | 1,515 | +0.6% | 46,700 | 219億9477万 | +2.57% | 24.57 | 2.31 |
| 11/27 | 1,496 | 1,510 | 1,479 | 1,506 | +0.67% | 30,100 | 218億6410万 | +2.24% | 24.42 | 2.29 |
| 11/24 | 1,467 | 1,515 | 1,467 | 1,496 | +1.63% | 53,000 | 217億1892万 | +1.7% | 24.26 | 2.28 |
| 11/22 | 1,463 | 1,490 | 1,463 | 1,472 | 0% | 23,100 | 213億7049万 | +0.2% | 23.87 | 2.24 |
| 11/21 | 1,434 | 1,472 | 1,431 | 1,472 | +2.79% | 41,900 | 213億7049万 | +0.2% | 23.87 | 2.24 |
| 11/20 | 1,415 | 1,435 | 1,415 | 1,432 | +0.77% | 19,700 | 207億8977万 | -2.45% | 23.22 | 2.18 |
| 11/17 | 1,404 | 1,430 | 1,404 | 1,421 | +1% | 25,400 | 206億3007万 | -3.4% | 23.05 | 2.16 |
| 11/16 | 1,415 | 1,447 | 1,407 | 1,407 | -1.26% | 33,000 | 204億2682万 | -4.61% | 22.82 | 2.14 |
| 11/15 | 1,426 | 1,445 | 1,416 | 1,425 | -0.56% | 36,400 | 206億8815万 | -3.59% | 23.11 | 2.23 |
| 11/14 | 1,400 | 1,452 | 1,400 | 1,433 | -2.38% | 75,100 | 208億429万 | -3.31% | 23.24 | 2.24 |
| 11/13 | 1,481 | 1,496 | 1,460 | 1,468 | -0.54% | 72,000 | 213億1242万 | -1.28% | 23.81 | 2.3 |
| 11/10 | 1,480 | 1,483 | 1,441 | 1,476 | -0.74% | 52,500 | 214億2856万 | -0.81% | 23.94 | 2.31 |
| 11/09 | 1,505 | 1,508 | 1,480 | 1,487 | -1.52% | 35,500 | 215億8826万 | +0.2% | 24.12 | 2.33 |
| 11/08 | 1,550 | 1,550 | 1,488 | 1,510 | -2.52% | 51,200 | 219億2218万 | +1.82% | 24.49 | 2.36 |
| 11/07 | 1,517 | 1,555 | 1,515 | 1,549 | +2.11% | 36,900 | 224億8838万 | +4.52% | 25.12 | 2.42 |
| 11/06 | 1,525 | 1,528 | 1,502 | 1,517 | -0.2% | 36,100 | 220億2380万 | +2.64% | 24.6 | 2.37 |
| 11/02 | 1,545 | 1,546 | 1,520 | 1,520 | -0.59% | 27,300 | 220億6736万 | +2.91% | 24.65 | 2.38 |
| 11/01 | 1,508 | 1,538 | 1,501 | 1,529 | +1.59% | 29,600 | 221億9802万 | +3.94% | 24.8 | 2.39 |
| 10/31 | 1,457 | 1,509 | 1,457 | 1,505 | +2.52% | 19,700 | 218億4959万 | +2.8% | 24.41 | 2.36 |
| 10/30 | 1,510 | 1,515 | 1,466 | 1,468 | -3.04% | 31,900 | 213億1242万 | +0.69% | 23.81 | 2.3 |
| 10/27 | 1,456 | 1,514 | 1,456 | 1,514 | +3.2% | 24,800 | 219億8025万 | +4.2% | 24.55 | 2.37 |
| 10/26 | 1,469 | 1,473 | 1,407 | 1,467 | -0.47% | 16,800 | 212億9790万 | +1.52% | 23.79 | 2.3 |
| 10/25 | 1,433 | 1,476 | 1,421 | 1,474 | +3.44% | 31,200 | 213億9953万 | +2.43% | 23.91 | 2.31 |
| 10/24 | 1,427 | 1,441 | 1,380 | 1,425 | -0.14% | 27,400 | 206億8815万 | -0.56% | 23.11 | 2.23 |
| 10/23 | 1,429 | 1,432 | 1,412 | 1,427 | -0.14% | 10,100 | 207億1718万 | -0.21% | 23.14 | 2.23 |
| 10/20 | 1,450 | 1,456 | 1,419 | 1,429 | -1.11% | 31,300 | 207億4622万 | +0.21% | 23.18 | 2.24 |
| 10/19 | 1,450 | 1,465 | 1,445 | 1,445 | -1.37% | 15,100 | 209億7851万 | +1.62% | 23.44 | 2.26 |
| 10/18 | 1,455 | 1,472 | 1,444 | 1,465 | +0.69% | 12,000 | 212億6887万 | +3.39% | 23.76 | 2.29 |
| 10/17 | 1,460 | 1,477 | 1,439 | 1,455 | -0.07% | 18,700 | 211億2369万 | +3.19% | 23.6 | 2.28 |
| 10/16 | 1,471 | 1,491 | 1,450 | 1,456 | -2.35% | 31,900 | 211億3820万 | +3.7% | 23.61 | 2.28 |
| 10/13 | 1,546 | 1,559 | 1,485 | 1,491 | -2.8% | 32,300 | 216億4633万 | +6.58% | 24.18 | 2.33 |
| 10/12 | 1,484 | 1,536 | 1,477 | 1,534 | +3.37% | 20,000 | 222億7061万 | +10.28% | 24.88 | 2.4 |
| 10/11 | 1,530 | 1,549 | 1,473 | 1,484 | -3.07% | 31,400 | 215億4471万 | +7.46% | 24.07 | 2.32 |
| 10/10 | 1,579 | 1,586 | 1,500 | 1,531 | -1.23% | 44,800 | 222億2705万 | +11.35% | 24.83 | 2.4 |
| 10/06 | 1,488 | 1,553 | 1,488 | 1,550 | +4.24% | 42,400 | 225億290万 | +13.47% | 25.14 | 2.43 |
| 10/05 | 1,432 | 1,494 | 1,428 | 1,487 | +6.75% | 34,800 | 215億8826万 | +9.74% | 24.12 | 2.33 |
| 10/04 | 1,402 | 1,414 | 1,350 | 1,393 | -3.26% | 69,000 | 202億2357万 | +3.49% | 22.59 | 2.18 |
| 10/03 | 1,462 | 1,486 | 1,436 | 1,440 | -3.49% | 34,200 | 209億592万 | +7.38% | 23.35 | 2.25 |
| 10/02 | 1,428 | 1,520 | 1,407 | 1,492 | +3.04% | 97,200 | 216億6085万 | +11.93% | 24.2 | 2.34 |
| 09/29 | 1,560 | 1,677 | 1,425 | 1,448 | -2.62% | 498,300 | 210億2206万 | +9.45% | 23.48 | 2.27 |
| 09/28 | 1,380 | 1,487 | 1,377 | 1,487 | +7.06% | 51,400 | 215億8826万 | +13.17% | 24.12 | 2.33 |
| 09/27 | 1,346 | 1,389 | 1,342 | 1,389 | +3.19% | 42,100 | 201億6550万 | +6.52% | 22.53 | 2.17 |
| 09/26 | 1,348 | 1,348 | 1,335 | 1,346 | -0.15% | 12,100 | 195億4122万 | +3.7% | 21.83 | 2.11 |
| 09/25 | 1,338 | 1,349 | 1,328 | 1,348 | +0.75% | 20,400 | 195億7026万 | +4.33% | 21.86 | 2.11 |
| 09/22 | 1,327 | 1,339 | 1,320 | 1,338 | +0.83% | 7,400 | 194億2508万 | +3.96% | 21.7 | 2.09 |
| 09/21 | 1,326 | 1,330 | 1,320 | 1,327 | +0.08% | 5,900 | 192億6538万 | +3.43% | 21.52 | 2.08 |
| 09/20 | 1,319 | 1,326 | 1,316 | 1,326 | +0.76% | 5,200 | 192億5086万 | +3.67% | 21.51 | 2.08 |
| 09/19 | 1,339 | 1,339 | 1,314 | 1,316 | -1.72% | 12,000 | 191億568万 | +3.22% | 21.34 | 2.06 |
| 09/15 | 1,345 | 1,350 | 1,326 | 1,339 | -0.37% | 17,600 | 194億3960万 | +5.35% | 21.72 | 2.1 |
| 09/14 | 1,330 | 1,349 | 1,330 | 1,344 | +1.74% | 17,300 | 195億1219万 | +6.08% | 21.8 | 2.1 |
| 09/13 | 1,312 | 1,328 | 1,312 | 1,321 | +0.69% | 16,100 | 191億7827万 | +4.68% | 21.42 | 2.07 |
| 09/12 | 1,314 | 1,319 | 1,306 | 1,312 | +0.38% | 11,900 | 190億4761万 | +4.29% | 21.28 | 2.05 |
| 09/11 | 1,314 | 1,317 | 1,302 | 1,307 | +0.62% | 8,500 | 189億7502万 | +4.23% | 21.2 | 2.05 |
| 09/08 | 1,315 | 1,316 | 1,295 | 1,299 | -1.22% | 5,400 | 188億5888万 | +3.92% | 21.07 | 2.03 |
| 09/07 | 1,304 | 1,316 | 1,297 | 1,315 | +0.69% | 10,600 | 190億9117万 | +5.45% | 21.33 | 2.06 |
| 09/06 | 1,292 | 1,321 | 1,292 | 1,306 | +1.32% | 11,900 | 189億6050万 | +5.07% | 21.18 | 2.04 |
| 09/05 | 1,312 | 1,316 | 1,283 | 1,289 | -2.13% | 19,100 | 187億1370万 | +3.95% | 20.91 | 2.02 |
| 09/04 | 1,311 | 1,322 | 1,308 | 1,317 | +0.53% | 14,600 | 191億2020万 | +6.47% | 21.36 | 2.06 |
| 09/01 | 1,280 | 1,318 | 1,280 | 1,310 | +2.75% | 20,500 | 190億1858万 | +6.24% | 21.25 | 2.05 |
| 08/31 | 1,274 | 1,285 | 1,265 | 1,275 | +0.08% | 12,300 | 185億1045万 | +3.74% | 20.68 | 2 |
| 08/30 | 1,250 | 1,287 | 1,250 | 1,274 | +1.92% | 20,600 | 184億9593万 | +3.92% | 20.66 | 1.99 |
| 08/29 | 1,247 | 1,250 | 1,232 | 1,250 | +0.24% | 16,300 | 181億4750万 | +2.21% | 20.27 | 1.96 |
| 08/28 | 1,243 | 1,247 | 1,243 | 1,247 | +0.4% | 8,600 | 181億394万 | +2.13% | 20.22 | 1.95 |
| 08/25 | 1,234 | 1,244 | 1,231 | 1,242 | +0.98% | 21,900 | 180億3135万 | +1.8% | 20.14 | 1.94 |
| 08/24 | 1,236 | 1,236 | 1,228 | 1,230 | -0.57% | 9,200 | 178億5714万 | +0.99% | 19.95 | 1.93 |
| 08/23 | 1,229 | 1,237 | 1,226 | 1,237 | +1.14% | 12,700 | 179億5876万 | +1.64% | 20.06 | 1.94 |
| 08/22 | 1,220 | 1,230 | 1,220 | 1,223 | +0.49% | 6,800 | 177億5551万 | +0.66% | 19.83 | 1.91 |
| 08/21 | 1,225 | 1,225 | 1,216 | 1,217 | 0% | 4,400 | 176億6840万 | +0.33% | 19.74 | 1.9 |
