PBR
2023/09/22～2024/02/20
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 |
| 02/20 | 2,153 | 2,168 | 2,124 | 2,140 | +0.47% | 2,170,900 | 8497億5901万 | +14.56% | 20.46 | 1.4 |
| 02/19 | 2,100 | 2,151 | 2,093 | 2,130 | +2.26% | 3,073,000 | 8457億8818万 | +15.01% | 20.36 | 1.4 |
| 02/16 | 2,053 | 2,103 | 2,053 | 2,083 | +2.11% | 2,732,700 | 8271億2525万 | +13.64% | 19.91 | 1.37 |
| 02/15 | 2,050 | 2,060 | 2,020 | 2,040 | +0.94% | 2,081,500 | 8100億5065万 | +12.33% | 19.5 | 1.34 |
| 02/14 | 2,036 | 2,065 | 2,017 | 2,021 | -0.74% | 2,907,500 | 8025億606万 | +12.34% | 19.32 | 1.33 |
| 02/13 | 2,022 | 2,046 | 2,012 | 2,036 | +1.24% | 2,790,400 | 8084億6231万 | +14.19% | 19.46 | 1.34 |
| 02/09 | 1,988 | 2,024 | 1,974 | 2,011 | +1.36% | 3,091,700 | 7985億3522万 | +13.94% | 19.22 | 1.32 |
| 02/08 | 1,980 | 2,006 | 1,965 | 1,984 | +1.33% | 2,704,200 | 7878億1396万 | +13.57% | 18.96 | 1.3 |
| 02/07 | 1,982 | 1,988 | 1,951 | 1,958 | -1.36% | 3,450,700 | 7774億8979万 | +13.24% | 18.72 | 1.29 |
| 02/06 | 1,944 | 2,007 | 1,942 | 1,985 | +2.53% | 5,721,400 | 7882億1105万 | +16.01% | 18.97 | 1.3 |
| 02/05 | 1,907 | 2,006 | 1,896 | 1,936 | +6.67% | 11,228,200 | 7687億5395万 | +14.35% | 18.51 | 1.27 |
| 02/02 | 1,765 | 1,816 | 1,754 | 1,815 | +3.6% | 4,936,200 | 7207億683万 | +8.29% | 17.35 | 1.19 |
| 02/01 | 1,724 | 1,762 | 1,723 | 1,752 | +1.15% | 2,479,500 | 6956億9056万 | +5.16% | 16.75 | 1.15 |
| 01/31 | 1,721 | 1,732 | 1,706 | 1,732 | +0.29% | 1,611,800 | 6877億4888万 | +4.59% | 16.56 | 1.14 |
| 01/30 | 1,681 | 1,734 | 1,678 | 1,727 | +1.71% | 2,410,700 | 6857億6347万 | +4.92% | 16.51 | 1.13 |
| 01/29 | 1,693 | 1,699 | 1,682 | 1,698 | +1.37% | 1,256,000 | 6742億4804万 | +3.66% | 16.23 | 1.11 |
| 01/26 | 1,715 | 1,718 | 1,674 | 1,675 | -2.22% | 1,557,600 | 6651億1512万 | +2.7% | 16.01 | 1.1 |
| 01/25 | 1,703 | 1,719 | 1,701 | 1,713 | +0.29% | 1,328,400 | 6802億429万 | +5.48% | 16.37 | 1.12 |
| 01/24 | 1,741 | 1,744 | 1,705 | 1,708 | -2.18% | 1,826,500 | 6782億1888万 | +5.63% | 16.33 | 1.12 |
| 01/23 | 1,759 | 1,764 | 1,738 | 1,746 | -0.74% | 2,064,400 | 6933億805万 | +8.38% | 16.69 | 1.15 |
| 01/22 | 1,745 | 1,761 | 1,727 | 1,759 | +0.69% | 1,935,200 | 6984億1403万 | +9.46% | 16.81 | 1.15 |
| 01/19 | 1,771 | 1,784 | 1,741 | 1,747 | -1.3% | 2,049,400 | 6936億4941万 | +9.05% | 16.7 | 1.15 |
| 01/18 | 1,775 | 1,787 | 1,762 | 1,770 | -0.28% | 2,517,200 | 7027億8160万 | +10.83% | 16.92 | 1.16 |
| 01/17 | 1,756 | 1,796 | 1,746 | 1,775 | +1.2% | 3,383,900 | 7047億6686万 | +11.49% | 16.97 | 1.17 |
| 01/16 | 1,760 | 1,783 | 1,743 | 1,754 | +0.92% | 3,549,800 | 6964億2877万 | +10.52% | 16.77 | 1.15 |
| 01/15 | 1,675 | 1,740 | 1,670 | 1,738 | +4.83% | 2,925,900 | 6900億7594万 | +9.72% | 16.61 | 1.14 |
| 01/12 | 1,676 | 1,676 | 1,646 | 1,658 | +0.18% | 2,516,200 | 6583億1180万 | +4.87% | 15.85 | 1.09 |
| 01/11 | 1,648 | 1,662 | 1,632 | 1,655 | +1.6% | 2,741,600 | 6571億2065万 | +4.55% | 15.82 | 1.09 |
| 01/10 | 1,607 | 1,633 | 1,601 | 1,629 | +1.37% | 1,707,000 | 6467億9730万 | +2.78% | 15.57 | 1.07 |
| 01/09 | 1,614 | 1,624 | 1,598 | 1,607 | +0.44% | 2,201,700 | 6380億6216万 | +1.32% | 15.36 | 1.05 |
| 01/05 | 1,580 | 1,610 | 1,576 | 1,600 | +3.36% | 3,361,600 | 6352億8280万 | +0.69% | 15.29 | 1.05 |
| 01/04 | 1,534 | 1,551 | 1,511 | 1,548 | +0.91% | 1,754,200 | 6146億3611万 | -2.89% | 14.8 | 1.02 |
| 2023 |
| 12/29 | 1,527 | 1,541 | 1,525 | 1,534 | +0.52% | 1,517,700 | 6090億7739万 | -4.13% | 14.66 | 1.01 |
| 12/28 | 1,523 | 1,530 | 1,513 | 1,526 | +0.26% | 837,900 | 6059億97万 | -5.04% | 14.59 | 1 |
| 12/27 | 1,518 | 1,528 | 1,505 | 1,522 | 0% | 1,702,300 | 6043億1276万 | -5.7% | 14.55 | 1 |
| 12/26 | 1,559 | 1,560 | 1,515 | 1,522 | -1.68% | 1,807,900 | 6043億1276万 | -6.17% | 14.55 | 1 |
| 12/25 | 1,525 | 1,555 | 1,519 | 1,548 | +2.65% | 2,342,700 | 6146億3611万 | -5.09% | 14.8 | 1.02 |
| 12/22 | 1,505 | 1,514 | 1,492 | 1,508 | +1.28% | 2,078,900 | 5987億5404万 | -7.94% | 14.41 | 0.99 |
| 12/21 | 1,515 | 1,518 | 1,486 | 1,489 | -2.1% | 2,578,400 | 5912億1006万 | -9.59% | 14.23 | 0.98 |
| 12/20 | 1,528 | 1,542 | 1,517 | 1,521 | +0.33% | 2,640,200 | 6039億1571万 | -8.26% | 14.54 | 1 |
| 12/19 | 1,522 | 1,525 | 1,499 | 1,516 | -0.13% | 1,773,900 | 6019億3045万 | -9.11% | 14.49 | 0.99 |
| 12/18 | 1,525 | 1,527 | 1,492 | 1,518 | -0.98% | 2,276,200 | 6027億2456万 | -9.48% | 14.51 | 1 |
| 12/15 | 1,541 | 1,544 | 1,524 | 1,533 | -1.48% | 2,229,900 | 6086億8033万 | -8.97% | 14.65 | 1.01 |
| 12/14 | 1,630 | 1,635 | 1,550 | 1,556 | -5.18% | 3,451,300 | 6178億1252万 | -7.87% | 14.87 | 1.02 |
| 12/13 | 1,646 | 1,672 | 1,641 | 1,641 | -0.24% | 1,688,700 | 6515億6192万 | -3.07% | 15.69 | 1.08 |
| 12/12 | 1,632 | 1,655 | 1,622 | 1,645 | +1.61% | 1,746,800 | 6531億5013万 | -2.89% | 15.72 | 1.08 |
| 12/11 | 1,639 | 1,652 | 1,616 | 1,619 | -0.61% | 1,941,400 | 6428億2678万 | -4.54% | 15.48 | 1.06 |
| 12/08 | 1,651 | 1,668 | 1,624 | 1,629 | -1.39% | 3,189,700 | 6467億9730万 | -4.06% | 15.57 | 1.07 |
| 12/07 | 1,660 | 1,665 | 1,643 | 1,652 | -2.02% | 2,586,800 | 6559億2949万 | -2.82% | 15.79 | 1.08 |
| 12/06 | 1,680 | 1,687 | 1,672 | 1,686 | +0.72% | 1,256,700 | 6694億2925万 | -0.94% | 16.12 | 1.11 |
| 12/05 | 1,673 | 1,691 | 1,669 | 1,674 | -0.71% | 2,200,500 | 6646億6463万 | -1.53% | 16 | 1.1 |
| 12/04 | 1,701 | 1,709 | 1,681 | 1,686 | -1.46% | 1,798,900 | 6694億2925万 | -0.77% | 16.12 | 1.11 |
| 12/01 | 1,676 | 1,717 | 1,673 | 1,711 | +2.39% | 3,054,100 | 6793億5555万 | +0.82% | 16.35 | 1.12 |
| 11/30 | 1,670 | 1,682 | 1,643 | 1,671 | +0.06% | 4,466,000 | 6634億7348万 | -1.36% | 15.97 | 1.1 |
| 11/29 | 1,702 | 1,710 | 1,670 | 1,670 | -2.91% | 2,634,300 | 6630億7642万 | -1.3% | 15.96 | 1.1 |
| 11/28 | 1,717 | 1,720 | 1,705 | 1,720 | +0.29% | 1,930,500 | 6829億2901万 | +1.71% | 16.44 | 1.13 |
| 11/27 | 1,706 | 1,744 | 1,697 | 1,715 | +1.66% | 2,689,800 | 6809億4375万 | +1.66% | 16.39 | 1.13 |
| 11/24 | 1,720 | 1,723 | 1,687 | 1,687 | -1.06% | 2,331,000 | 6698億2630万 | +0.12% | 16.13 | 1.11 |
| 11/22 | 1,711 | 1,720 | 1,700 | 1,705 | -1.33% | 2,061,100 | 6769億7324万 | +1.25% | 16.3 | 1.12 |
| 11/21 | 1,731 | 1,736 | 1,704 | 1,728 | -0.58% | 2,094,200 | 6860億9437万 | +2.67% | 16.52 | 1.13 |
| 11/20 | 1,744 | 1,767 | 1,736 | 1,738 | -0.34% | 1,507,200 | 6900億6482万 | +3.45% | 16.61 | 1.14 |
| 11/17 | 1,709 | 1,748 | 1,701 | 1,744 | +1.63% | 1,888,800 | 6924億4709万 | +3.93% | 16.67 | 1.14 |
| 11/16 | 1,758 | 1,759 | 1,712 | 1,716 | -3% | 2,792,400 | 6813億2982万 | +2.33% | 16.4 | 1.13 |
| 11/15 | 1,775 | 1,788 | 1,742 | 1,769 | -0.11% | 2,610,200 | 7023億7323万 | +5.42% | 16.91 | 1.16 |
| 11/14 | 1,758 | 1,814 | 1,745 | 1,771 | +2.07% | 4,301,100 | 7031億6732万 | +5.67% | 16.93 | 1.16 |
| 11/13 | 1,733 | 1,767 | 1,668 | 1,735 | +2.48% | 5,512,200 | 6888億7368万 | +3.64% | 16.58 | 1.14 |
| 11/10 | 1,689 | 1,702 | 1,660 | 1,693 | +1.01% | 2,444,500 | 6721億9778万 | +1.26% | 16.18 | 1.11 |
| 11/09 | 1,641 | 1,684 | 1,636 | 1,676 | +2.26% | 2,041,200 | 6654億4801万 | +0.36% | 16.02 | 1.1 |
| 11/08 | 1,682 | 1,684 | 1,619 | 1,639 | -1.92% | 2,422,500 | 6507億5733万 | -1.92% | 15.67 | 1.08 |
| 11/07 | 1,692 | 1,705 | 1,671 | 1,671 | -1.12% | 2,701,500 | 6634億6278万 | -0.18% | 15.97 | 1.1 |
| 11/06 | 1,680 | 1,693 | 1,662 | 1,690 | +1.2% | 2,613,700 | 6710億664万 | +0.78% | 16.15 | 1.11 |
| 11/02 | 1,720 | 1,720 | 1,661 | 1,670 | -1.36% | 2,334,800 | 6630億6574万 | -0.42% | 15.96 | 1.1 |
| 11/01 | 1,700 | 1,715 | 1,681 | 1,693 | -0.06% | 2,197,600 | 6721億9778万 | +0.83% | 16.18 | 1.11 |
| 10/31 | 1,648 | 1,697 | 1,640 | 1,694 | +3.61% | 2,818,100 | 6725億9482万 | +0.77% | 16.19 | 1.11 |
| 10/30 | 1,635 | 1,645 | 1,619 | 1,635 | -0.91% | 2,112,700 | 6491億6915万 | -2.79% | 15.63 | 1.07 |
| 10/27 | 1,626 | 1,654 | 1,624 | 1,650 | +1.41% | 1,355,000 | 6551億2483万 | -2.08% | 15.77 | 1.08 |
| 10/26 | 1,637 | 1,650 | 1,616 | 1,627 | -1.15% | 1,390,300 | 6459億9279万 | -3.56% | 15.55 | 1.07 |
| 10/25 | 1,630 | 1,663 | 1,623 | 1,646 | +1.42% | 1,520,200 | 6535億3665万 | -2.66% | 15.73 | 1.08 |
| 10/24 | 1,623 | 1,645 | 1,597 | 1,623 | -0.31% | 2,372,100 | 6444億460万 | -4.19% | 15.51 | 1.06 |
| 10/23 | 1,632 | 1,642 | 1,626 | 1,628 | -0.25% | 1,884,900 | 6463億2601万 | -4.18% | 15.56 | 1.07 |
| 10/20 | 1,660 | 1,660 | 1,629 | 1,632 | -1.98% | 1,463,700 | 6479億1404万 | -4.23% | 15.6 | 1.07 |
| 10/19 | 1,650 | 1,680 | 1,642 | 1,665 | 0% | 2,043,600 | 6610億1524万 | -2.57% | 15.91 | 1.09 |
| 10/18 | 1,674 | 1,677 | 1,641 | 1,665 | -0.54% | 2,288,400 | 6610億1524万 | -2.75% | 15.91 | 1.09 |
| 10/17 | 1,683 | 1,689 | 1,662 | 1,674 | +1.21% | 1,847,800 | 6645億8830万 | -2.45% | 16 | 1.1 |
| 10/16 | 1,688 | 1,692 | 1,648 | 1,654 | -2.48% | 2,849,600 | 6566億4817万 | -3.73% | 15.81 | 1.08 |
| 10/13 | 1,692 | 1,704 | 1,674 | 1,696 | -1.11% | 2,527,900 | 6733億2243万 | -1.51% | 16.21 | 1.11 |
| 10/12 | 1,742 | 1,750 | 1,711 | 1,715 | -1.49% | 2,973,700 | 6808億6555万 | -0.46% | 16.39 | 1.12 |
| 10/11 | 1,735 | 1,766 | 1,729 | 1,741 | +0.69% | 2,633,100 | 6911億8771万 | +1.04% | 16.64 | 1.14 |
| 10/10 | 1,730 | 1,735 | 1,712 | 1,729 | +0.82% | 2,364,300 | 6864億2364万 | +0.46% | 16.53 | 1.13 |
| 10/06 | 1,700 | 1,729 | 1,700 | 1,715 | +1.96% | 2,326,200 | 6808億6555万 | -0.29% | 16.39 | 1.12 |
| 10/05 | 1,641 | 1,686 | 1,623 | 1,682 | +3.25% | 3,130,300 | 6677億6435万 | -2.15% | 16.08 | 1.1 |
| 10/04 | 1,690 | 1,693 | 1,626 | 1,629 | -4.57% | 3,813,100 | 6467億2302万 | -5.18% | 15.57 | 1.07 |
| 10/03 | 1,725 | 1,725 | 1,684 | 1,707 | -1.16% | 2,681,000 | 6776億8950万 | -0.76% | 16.32 | 1.12 |
| 10/02 | 1,755 | 1,784 | 1,727 | 1,727 | -0.29% | 3,189,700 | 6856億2962万 | +0.52% | 16.51 | 1.13 |
| 09/29 | 1,723 | 1,754 | 1,716 | 1,732 | +2.49% | 4,550,100 | 6876億1465万 | +0.87% | 16.56 | 1.16 |
| 09/28 | 1,710 | 1,710 | 1,671 | 1,690 | -2.42% | 2,237,700 | 6709億4040万 | -1.52% | 16.15 | 1.13 |
| 09/27 | 1,732 | 1,734 | 1,710 | 1,732 | -0.17% | 2,166,000 | 6876億1465万 | +0.81% | 16.56 | 1.16 |
| 09/26 | 1,739 | 1,742 | 1,722 | 1,735 | +0.12% | 1,457,400 | 6888億567万 | +1.11% | 16.58 | 1.16 |
| 09/25 | 1,714 | 1,746 | 1,709 | 1,733 | +1.64% | 1,586,900 | 6880億1166万 | +1.11% | 16.56 | 1.16 |
| 09/22 | 1,680 | 1,721 | 1,676 | 1,705 | +0.71% | 2,356,000 | 6768億9549万 | -0.35% | 16.3 | 1.14 |
