PBR
2023/08/23～2024/01/19
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 |
| 01/19 | 3,810 | 3,860 | 3,800 | 3,830 | +0.66% | 24,900 | 448億8760万 | +2.49% | 19.82 | 1 |
| 01/18 | 3,800 | 3,880 | 3,800 | 3,805 | +0.4% | 18,800 | 445億9460万 | +2.2% | 19.69 | 1 |
| 01/17 | 3,810 | 3,845 | 3,785 | 3,790 | -1.04% | 22,200 | 444億1880万 | +2.27% | 19.61 | 0.99 |
| 01/16 | 3,885 | 3,890 | 3,825 | 3,830 | -1.03% | 11,400 | 448億8760万 | +3.65% | 19.82 | 1 |
| 01/15 | 3,795 | 3,870 | 3,795 | 3,870 | +2.11% | 21,800 | 453億5640万 | +4.91% | 20.02 | 1.02 |
| 01/12 | 3,860 | 3,870 | 3,780 | 3,790 | -1.81% | 27,000 | 444億1880万 | +2.99% | 19.61 | 0.99 |
| 01/11 | 3,895 | 3,895 | 3,855 | 3,860 | +0.39% | 17,400 | 452億3920万 | +5.01% | 19.97 | 1.01 |
| 01/10 | 3,810 | 3,900 | 3,810 | 3,845 | +0.92% | 22,300 | 450億6340万 | +4.8% | 19.9 | 1.01 |
| 01/09 | 3,875 | 3,875 | 3,795 | 3,810 | -1.93% | 32,000 | 446億5320万 | +4.04% | 19.71 | 1 |
| 01/05 | 3,880 | 3,915 | 3,875 | 3,885 | +0.65% | 25,300 | 455億3220万 | +6.23% | 20.1 | 1.02 |
| 01/04 | 3,780 | 3,870 | 3,755 | 3,860 | +2.8% | 52,400 | 452億3920万 | +5.75% | 19.97 | 1.01 |
| 2023 |
| 12/29 | 3,770 | 3,775 | 3,725 | 3,755 | -0.4% | 11,500 | 440億860万 | +3.05% | 19.43 | 0.99 |
| 12/28 | 3,710 | 3,770 | 3,710 | 3,770 | +1.62% | 13,700 | 441億8440万 | +3.6% | 19.51 | 1 |
| 12/27 | 3,780 | 3,780 | 3,710 | 3,710 | -1.2% | 18,900 | 434億8120万 | +2.15% | 19.2 | 0.98 |
| 12/26 | 3,765 | 3,790 | 3,715 | 3,755 | -0.53% | 23,400 | 440億860万 | +3.53% | 19.43 | 0.99 |
| 12/25 | 3,795 | 3,795 | 3,765 | 3,775 | -0.13% | 19,000 | 442億4300万 | +4.28% | 19.53 | 1 |
| 12/22 | 3,750 | 3,795 | 3,730 | 3,780 | +1.2% | 37,300 | 443億160万 | +4.59% | 19.56 | 1 |
| 12/21 | 3,705 | 3,740 | 3,690 | 3,735 | +0.95% | 22,200 | 437億7420万 | +3.55% | 19.33 | 0.99 |
| 12/20 | 3,645 | 3,715 | 3,645 | 3,700 | +1.93% | 25,400 | 433億6400万 | +2.69% | 19.15 | 0.98 |
| 12/19 | 3,610 | 3,630 | 3,575 | 3,630 | +2.11% | 32,000 | 425億4360万 | +0.89% | 18.78 | 0.96 |
| 12/18 | 3,575 | 3,575 | 3,525 | 3,555 | -0.56% | 28,300 | 416億6460万 | -1.14% | 18.39 | 0.94 |
| 12/15 | 3,555 | 3,600 | 3,505 | 3,575 | +1.27% | 68,600 | 418億9900万 | -0.67% | 18.5 | 0.95 |
| 12/14 | 3,530 | 3,535 | 3,495 | 3,530 | +0.86% | 33,300 | 413億7160万 | -1.94% | 18.27 | 0.93 |
| 12/13 | 3,515 | 3,530 | 3,475 | 3,500 | +0.29% | 18,300 | 410億2000万 | -2.8% | 18.11 | 0.93 |
| 12/12 | 3,480 | 3,525 | 3,475 | 3,490 | +0.87% | 30,700 | 409億280万 | -3.19% | 18.06 | 0.92 |
| 12/11 | 3,405 | 3,470 | 3,390 | 3,460 | +1.76% | 20,100 | 405億5120万 | -4.16% | 17.9 | 0.91 |
| 12/08 | 3,450 | 3,465 | 3,375 | 3,400 | -2.72% | 35,700 | 398億4800万 | -5.9% | 17.59 | 0.9 |
| 12/07 | 3,650 | 3,650 | 3,495 | 3,495 | -5.16% | 33,500 | 409億6140万 | -3.43% | 18.08 | 0.92 |
| 12/06 | 3,650 | 3,690 | 3,620 | 3,685 | +0.96% | 27,600 | 431億8820万 | +1.88% | 19.07 | 0.97 |
| 12/05 | 3,685 | 3,735 | 3,650 | 3,650 | -0.95% | 17,100 | 427億7800万 | +1.28% | 18.89 | 0.97 |
| 12/04 | 3,675 | 3,700 | 3,660 | 3,685 | +0.14% | 9,100 | 431億8820万 | +2.45% | 19.07 | 0.97 |
| 12/01 | 3,700 | 3,725 | 3,670 | 3,680 | -0.27% | 13,100 | 431億2960万 | +2.62% | 19.04 | 0.97 |
| 11/30 | 3,685 | 3,700 | 3,655 | 3,690 | +0.14% | 17,800 | 432億4680万 | +3.13% | 19.09 | 0.98 |
| 11/29 | 3,700 | 3,715 | 3,680 | 3,685 | -0.41% | 16,500 | 431億8820万 | +3.22% | 19.07 | 0.97 |
| 11/28 | 3,730 | 3,730 | 3,670 | 3,700 | 0% | 17,800 | 433億6400万 | +3.87% | 19.15 | 0.98 |
| 11/27 | 3,650 | 3,750 | 3,650 | 3,700 | +1.65% | 29,900 | 433億6400万 | +4.08% | 19.15 | 0.98 |
| 11/24 | 3,615 | 3,655 | 3,600 | 3,640 | +1.25% | 18,900 | 426億6080万 | +2.65% | 18.83 | 0.96 |
| 11/22 | 3,570 | 3,625 | 3,570 | 3,595 | +0.42% | 15,700 | 421億3340万 | +1.55% | 18.6 | 0.95 |
| 11/21 | 3,585 | 3,610 | 3,550 | 3,580 | -0.14% | 20,500 | 419億5760万 | +1.3% | 18.52 | 0.95 |
| 11/20 | 3,640 | 3,650 | 3,565 | 3,585 | -1.1% | 17,900 | 420億1620万 | +1.56% | 18.55 | 0.95 |
| 11/17 | 3,600 | 3,640 | 3,595 | 3,625 | +0.83% | 15,100 | 424億8500万 | +2.81% | 18.76 | 0.96 |
| 11/16 | 3,660 | 3,670 | 3,575 | 3,595 | -1.24% | 20,300 | 421億3340万 | +2.07% | 18.6 | 0.95 |
| 11/15 | 3,630 | 3,660 | 3,585 | 3,640 | +1.82% | 26,000 | 426億6080万 | +3.41% | 18.83 | 0.96 |
| 11/14 | 3,580 | 3,595 | 3,550 | 3,575 | -0.14% | 15,000 | 418億9900万 | +1.68% | 18.5 | 0.95 |
| 11/13 | 3,635 | 3,635 | 3,580 | 3,580 | -1.51% | 12,700 | 419億5760万 | +1.97% | 18.52 | 0.95 |
| 11/10 | 3,595 | 3,650 | 3,585 | 3,635 | +1.11% | 25,300 | 426億220万 | +3.71% | 18.81 | 0.96 |
| 11/09 | 3,600 | 3,600 | 3,555 | 3,595 | +0.7% | 20,400 | 421億3340万 | +2.86% | 18.6 | 0.95 |
| 11/08 | 3,600 | 3,610 | 3,560 | 3,570 | -0.7% | 27,800 | 418億4040万 | +2.29% | 18.47 | 0.94 |
| 11/07 | 3,600 | 3,630 | 3,585 | 3,595 | -0.14% | 16,800 | 421億3340万 | +3.04% | 18.6 | 0.95 |
| 11/06 | 3,600 | 3,645 | 3,595 | 3,600 | +1.41% | 27,300 | 421億9200万 | +3.18% | 18.63 | 0.95 |
| 11/02 | 3,565 | 3,570 | 3,510 | 3,550 | 0% | 23,200 | 416億600万 | +1.69% | 18.37 | 0.94 |
| 11/01 | 3,500 | 3,560 | 3,460 | 3,550 | +3.5% | 36,800 | 416億600万 | +1.52% | 18.37 | 0.94 |
| 10/31 | 3,430 | 3,430 | 3,280 | 3,430 | +1.48% | 46,200 | 401億9960万 | -2.14% | 17.75 | 0.91 |
| 10/30 | 3,460 | 3,460 | 3,360 | 3,380 | -2.59% | 81,600 | 396億1360万 | -3.92% | 17.49 | 0.89 |
| 10/27 | 3,420 | 3,490 | 3,420 | 3,470 | +2.21% | 21,100 | 406億6840万 | -1.64% | 17.95 | 0.92 |
| 10/26 | 3,500 | 3,500 | 3,390 | 3,395 | -3% | 16,300 | 397億8940万 | -4.07% | 17.57 | 0.9 |
| 10/25 | 3,500 | 3,515 | 3,480 | 3,500 | +0.57% | 15,200 | 410億2000万 | -1.55% | 18.11 | 0.93 |
| 10/24 | 3,480 | 3,510 | 3,395 | 3,480 | 0% | 30,300 | 407億8560万 | -2.38% | 18.01 | 0.92 |
| 10/23 | 3,510 | 3,530 | 3,470 | 3,480 | -1.14% | 17,200 | 407億8560万 | -2.66% | 18.01 | 0.92 |
| 10/20 | 3,460 | 3,550 | 3,460 | 3,520 | +0.72% | 18,100 | 412億5440万 | -1.79% | 18.21 | 0.93 |
| 10/19 | 3,440 | 3,525 | 3,430 | 3,495 | +0.29% | 10,000 | 409億6140万 | -2.62% | 18.08 | 0.92 |
| 10/18 | 3,505 | 3,515 | 3,465 | 3,485 | +1.01% | 19,300 | 408億4420万 | -3.03% | 18.03 | 0.92 |
| 10/17 | 3,480 | 3,535 | 3,440 | 3,450 | -0.29% | 18,600 | 404億3400万 | -4.11% | 17.85 | 0.91 |
| 10/16 | 3,460 | 3,480 | 3,440 | 3,460 | -1.28% | 13,900 | 405億5120万 | -3.97% | 17.9 | 0.91 |
| 10/13 | 3,520 | 3,550 | 3,505 | 3,505 | -0.43% | 21,600 | 410億7860万 | -2.88% | 18.14 | 0.93 |
| 10/12 | 3,530 | 3,540 | 3,495 | 3,520 | -0.28% | 17,700 | 412億5440万 | -2.63% | 18.21 | 0.93 |
| 10/11 | 3,540 | 3,550 | 3,515 | 3,530 | -0.28% | 12,400 | 413億7160万 | -2.43% | 18.27 | 0.93 |
| 10/10 | 3,470 | 3,560 | 3,470 | 3,540 | +2.61% | 20,100 | 414億8880万 | -2.24% | 18.32 | 0.94 |
| 10/06 | 3,440 | 3,475 | 3,415 | 3,450 | 0% | 17,700 | 404億3400万 | -4.78% | 17.85 | 0.91 |
| 10/05 | 3,380 | 3,460 | 3,380 | 3,450 | +1.92% | 14,000 | 404億3400万 | -4.8% | 17.85 | 0.91 |
| 10/04 | 3,400 | 3,445 | 3,365 | 3,385 | -1.88% | 25,700 | 396億7220万 | -6.54% | 17.52 | 0.89 |
| 10/03 | 3,505 | 3,510 | 3,450 | 3,450 | -2.82% | 17,900 | 404億3400万 | -4.78% | 17.85 | 0.91 |
| 10/02 | 3,580 | 3,640 | 3,530 | 3,550 | -1.25% | 14,300 | 416億600万 | -1.96% | 18.37 | 0.94 |
| 09/29 | 3,690 | 3,690 | 3,570 | 3,595 | -1.78% | 19,500 | 421億3340万 | -0.5% | 18.6 | 0.94 |
| 09/28 | 3,660 | 3,730 | 3,630 | 3,660 | -1.08% | 22,700 | 428億9520万 | +1.58% | 18.94 | 0.96 |
| 09/27 | 3,740 | 3,740 | 3,620 | 3,700 | -1.07% | 25,200 | 433億6400万 | +3.01% | 19.15 | 0.97 |
| 09/26 | 3,730 | 3,780 | 3,720 | 3,740 | -0.53% | 31,800 | 438億3280万 | +4.64% | 19.35 | 0.98 |
| 09/25 | 3,675 | 3,790 | 3,665 | 3,760 | +3.72% | 44,800 | 440億6720万 | +5.74% | 19.46 | 0.99 |
| 09/22 | 3,695 | 3,695 | 3,595 | 3,625 | -3.33% | 46,200 | 424億8500万 | +2.49% | 18.76 | 0.95 |
| 09/21 | 3,755 | 3,805 | 3,750 | 3,750 | -0.92% | 75,300 | 439億5000万 | +6.32% | 19.4 | 0.98 |
| 09/20 | 3,760 | 3,815 | 3,760 | 3,785 | +0.53% | 51,800 | 443億6020万 | +7.8% | 19.58 | 0.99 |
| 09/19 | 3,765 | 3,765 | 3,735 | 3,765 | +0.94% | 32,000 | 441億2580万 | +7.63% | 19.48 | 0.99 |
| 09/15 | 3,690 | 3,745 | 3,690 | 3,730 | +1.08% | 46,300 | 437億1560万 | +7% | 19.3 | 0.98 |
| 09/14 | 3,655 | 3,690 | 3,655 | 3,690 | +1.1% | 31,000 | 432億4680万 | +6.13% | 19.09 | 0.97 |
| 09/13 | 3,635 | 3,675 | 3,635 | 3,650 | +0.83% | 38,900 | 427億7800万 | +5.22% | 18.89 | 0.96 |
| 09/12 | 3,580 | 3,630 | 3,580 | 3,620 | +1.12% | 14,700 | 424億2640万 | +4.53% | 18.73 | 0.95 |
| 09/11 | 3,590 | 3,615 | 3,575 | 3,580 | -0.42% | 14,900 | 419億5760万 | +3.5% | 18.52 | 0.94 |
| 09/08 | 3,580 | 3,605 | 3,565 | 3,595 | -0.42% | 25,700 | 421億3340万 | +3.9% | 18.6 | 0.94 |
| 09/07 | 3,600 | 3,645 | 3,600 | 3,610 | -0.69% | 16,200 | 423億920万 | +4.27% | 18.68 | 0.95 |
| 09/06 | 3,590 | 3,655 | 3,590 | 3,635 | +0.55% | 23,700 | 426億220万 | +4.76% | 18.81 | 0.95 |
| 09/05 | 3,600 | 3,615 | 3,565 | 3,615 | +0.42% | 13,700 | 423億6780万 | +4.06% | 18.71 | 0.95 |
| 09/04 | 3,565 | 3,625 | 3,565 | 3,600 | +0.7% | 25,400 | 421億9200万 | +3.45% | 18.63 | 0.95 |
| 09/01 | 3,490 | 3,575 | 3,490 | 3,575 | +2.44% | 40,400 | 418億9900万 | +2.73% | 18.5 | 0.94 |
| 08/31 | 3,475 | 3,510 | 3,430 | 3,490 | +2.5% | 39,300 | 409億280万 | +0.17% | 18.06 | 0.92 |
| 08/30 | 3,400 | 3,410 | 3,375 | 3,405 | +0.44% | 17,900 | 399億660万 | -2.46% | 17.62 | 0.89 |
| 08/29 | 3,405 | 3,415 | 3,380 | 3,390 | -0.44% | 14,600 | 397億3080万 | -2.89% | 17.54 | 0.89 |
| 08/28 | 3,395 | 3,415 | 3,370 | 3,405 | +1.49% | 13,900 | 399億660万 | -2.41% | 17.62 | 0.89 |
| 08/25 | 3,330 | 3,390 | 3,310 | 3,355 | +0.15% | 14,800 | 393億2060万 | -3.7% | 17.36 | 0.88 |
| 08/24 | 3,385 | 3,385 | 3,335 | 3,350 | -0.59% | 16,200 | 392億6200万 | -3.65% | 17.33 | 0.88 |
| 08/23 | 3,290 | 3,370 | 3,275 | 3,370 | +3.22% | 18,000 | 394億9640万 | -2.94% | 17.44 | 0.88 |
