PBR
2023/08/25~2024/01/23
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 |
01/23 | 1,209 | 1,209 | 1,188 | 1,195 | -0.75% | 596,400 | 2021億8522万 | +4% | 9.89 | 0.71 |
01/22 | 1,195 | 1,204 | 1,194 | 1,204 | +1.18% | 295,000 | 2037億795万 | +5.15% | 9.96 | 0.71 |
01/19 | 1,190 | 1,195 | 1,186 | 1,190 | +0.93% | 306,300 | 2013億3925万 | +4.29% | 9.84 | 0.71 |
01/18 | 1,195 | 1,199 | 1,170 | 1,179 | -1.42% | 317,000 | 1994億7813万 | +3.69% | 9.75 | 0.7 |
01/17 | 1,193 | 1,201 | 1,189 | 1,196 | +1.1% | 460,000 | 2023億5441万 | +5.47% | 9.89 | 0.71 |
01/16 | 1,208 | 1,208 | 1,181 | 1,183 | -2.31% | 287,600 | 2001億5490万 | +4.69% | 9.79 | 0.7 |
01/15 | 1,188 | 1,211 | 1,185 | 1,211 | +2.45% | 580,600 | 2048億9230万 | +7.45% | 10.02 | 0.72 |
01/12 | 1,177 | 1,183 | 1,165 | 1,182 | +0.17% | 719,400 | 1999億8571万 | +5.35% | 9.78 | 0.7 |
01/11 | 1,188 | 1,207 | 1,177 | 1,180 | +0.17% | 848,800 | 1996億4733万 | +5.45% | 9.76 | 0.7 |
01/10 | 1,175 | 1,182 | 1,170 | 1,178 | +0.26% | 562,700 | 1993億894万 | +5.65% | 9.74 | 0.7 |
01/09 | 1,162 | 1,176 | 1,156 | 1,175 | +1.38% | 689,500 | 1988億136万 | +5.76% | 9.72 | 0.7 |
01/05 | 1,155 | 1,174 | 1,150 | 1,159 | +1.22% | 804,300 | 1960億9428万 | +4.7% | 9.59 | 0.69 |
01/04 | 1,150 | 1,150 | 1,125 | 1,145 | -0.09% | 578,800 | 1937億2558万 | +3.71% | 9.47 | 0.68 |
2023 |
12/29 | 1,145 | 1,150 | 1,134 | 1,146 | +1.42% | 734,500 | 1938億9478万 | +3.99% | - | 0.72 |
12/28 | 1,090 | 1,134 | 1,087 | 1,130 | -0.62% | 726,900 | 1911億8769万 | +2.63% | - | 0.71 |
12/27 | 1,138 | 1,146 | 1,131 | 1,137 | +0.35% | 1,300,200 | 1923億7204万 | +3.36% | - | 0.71 |
12/26 | 1,135 | 1,138 | 1,127 | 1,133 | 0% | 801,100 | 1916億9527万 | +3.19% | - | 0.71 |
12/25 | 1,129 | 1,136 | 1,125 | 1,133 | +1.43% | 646,200 | 1916億9527万 | +3.28% | - | 0.71 |
12/22 | 1,106 | 1,118 | 1,104 | 1,117 | +0.99% | 608,300 | 1889億8819万 | +1.92% | - | 0.7 |
12/21 | 1,105 | 1,109 | 1,098 | 1,106 | -0.63% | 557,900 | 1871億2707万 | +0.91% | - | 0.69 |
12/20 | 1,104 | 1,119 | 1,101 | 1,113 | +1.55% | 615,100 | 1883億1142万 | +1.55% | - | 0.7 |
12/19 | 1,090 | 1,097 | 1,083 | 1,096 | +0.74% | 674,900 | 1854億3514万 | 0% | - | 0.69 |
12/18 | 1,072 | 1,092 | 1,069 | 1,088 | +0.93% | 614,400 | 1840億8160万 | -0.73% | - | 0.68 |
12/15 | 1,080 | 1,083 | 1,073 | 1,078 | 0% | 606,000 | 1823億8968万 | -1.73% | - | 0.68 |
12/14 | 1,095 | 1,098 | 1,074 | 1,078 | -1.55% | 619,600 | 1823億8968万 | -1.73% | - | 0.68 |
12/13 | 1,094 | 1,101 | 1,089 | 1,095 | 0% | 520,300 | 1852億6595万 | -0.27% | - | 0.69 |
12/12 | 1,111 | 1,111 | 1,095 | 1,095 | -0.73% | 360,500 | 1852億6595万 | -0.27% | - | 0.69 |
12/11 | 1,104 | 1,106 | 1,095 | 1,103 | +1.29% | 432,700 | 1866億1949万 | +0.27% | - | 0.69 |
12/08 | 1,109 | 1,111 | 1,080 | 1,089 | -1.71% | 823,900 | 1842億5080万 | -1% | - | 0.68 |
12/07 | 1,101 | 1,110 | 1,093 | 1,108 | +0.18% | 549,400 | 1874億6546万 | +0.73% | - | 0.69 |
12/06 | 1,088 | 1,107 | 1,087 | 1,106 | +1.65% | 567,000 | 1871億2707万 | +0.64% | - | 0.69 |
12/05 | 1,083 | 1,094 | 1,081 | 1,088 | +0.09% | 540,100 | 1840億8160万 | -0.91% | - | 0.68 |
12/04 | 1,086 | 1,094 | 1,083 | 1,087 | -0.18% | 569,200 | 1839億1241万 | -1% | - | 0.68 |
12/01 | 1,098 | 1,101 | 1,087 | 1,089 | +0.18% | 494,600 | 1842億5080万 | -0.82% | - | 0.68 |
11/30 | 1,072 | 1,093 | 1,072 | 1,087 | +1.02% | 802,500 | 1839億1241万 | -1% | - | 0.68 |
11/29 | 1,080 | 1,084 | 1,072 | 1,076 | -1.19% | 640,500 | 1820億5129万 | -2% | - | 0.67 |
11/28 | 1,090 | 1,092 | 1,081 | 1,089 | -0.09% | 487,100 | 1842億5080万 | -0.91% | - | 0.68 |
11/27 | 1,116 | 1,116 | 1,090 | 1,090 | -1.8% | 559,800 | 1844億1999万 | -0.82% | - | 0.68 |
11/24 | 1,109 | 1,113 | 1,104 | 1,110 | +1.19% | 469,600 | 1878億384万 | +1% | - | 0.7 |
11/22 | 1,093 | 1,106 | 1,090 | 1,097 | -0.09% | 517,300 | 1856億434万 | -0.09% | - | 0.69 |
11/21 | 1,100 | 1,102 | 1,090 | 1,098 | -0.27% | 389,900 | 1857億7353万 | 0% | - | 0.69 |
11/20 | 1,113 | 1,120 | 1,101 | 1,101 | -0.99% | 451,300 | 1862億8111万 | +0.27% | - | 0.69 |
11/17 | 1,115 | 1,115 | 1,103 | 1,112 | -0.27% | 510,000 | 1881億4223万 | +1.28% | - | 0.7 |
11/16 | 1,112 | 1,121 | 1,108 | 1,115 | +0.45% | 465,200 | 1886億4980万 | +1.64% | - | 0.7 |
11/15 | 1,122 | 1,122 | 1,104 | 1,110 | +0.36% | 532,400 | 1878億384万 | +1.19% | - | 0.7 |
11/14 | 1,112 | 1,114 | 1,105 | 1,106 | -0.09% | 264,300 | 1871億2707万 | +0.91% | - | 0.69 |
11/13 | 1,110 | 1,113 | 1,100 | 1,107 | +0.45% | 461,400 | 1872億9626万 | +1.1% | - | 0.69 |
11/10 | 1,095 | 1,103 | 1,084 | 1,102 | +0.36% | 385,100 | 1864億5030万 | +0.82% | - | 0.69 |
11/09 | 1,087 | 1,099 | 1,071 | 1,098 | +1.01% | 683,500 | 1857億7353万 | +0.64% | - | 0.69 |
11/08 | 1,103 | 1,111 | 1,072 | 1,087 | -1.98% | 690,200 | 1839億1241万 | -0.28% | - | 0.68 |
11/07 | 1,132 | 1,135 | 1,107 | 1,109 | -1.77% | 429,700 | 1876億3465万 | +1.56% | - | 0.7 |
11/06 | 1,128 | 1,132 | 1,120 | 1,129 | +1.9% | 569,900 | 1910億1850万 | +3.39% | - | 0.71 |
11/02 | 1,112 | 1,116 | 1,097 | 1,108 | +0.54% | 576,600 | 1874億6546万 | +1.47% | - | 0.69 |
11/01 | 1,100 | 1,107 | 1,097 | 1,102 | +1.66% | 523,500 | 1864億5030万 | +0.82% | - | 0.69 |
10/31 | 1,081 | 1,084 | 1,066 | 1,084 | +1.4% | 659,300 | 1834億483万 | -0.91% | - | 0.68 |
10/30 | 1,087 | 1,087 | 1,057 | 1,069 | -2.82% | 715,800 | 1808億6694万 | -2.46% | - | 0.67 |
10/27 | 1,089 | 1,102 | 1,084 | 1,100 | +2.04% | 546,700 | 1861億1191万 | +0.27% | - | 0.69 |
10/26 | 1,087 | 1,093 | 1,072 | 1,078 | -0.83% | 539,600 | 1823億8968万 | -1.73% | - | 0.68 |
10/25 | 1,103 | 1,103 | 1,087 | 1,087 | -0.55% | 552,800 | 1839億1241万 | -1% | - | 0.68 |
10/24 | 1,094 | 1,101 | 1,073 | 1,093 | -0.09% | 773,000 | 1849億2757万 | -0.55% | - | 0.69 |
10/23 | 1,090 | 1,102 | 1,087 | 1,094 | +0.46% | 503,600 | 1850億9676万 | -0.45% | - | 0.69 |
10/20 | 1,083 | 1,090 | 1,080 | 1,089 | +0.55% | 652,400 | 1842億5080万 | -1% | - | 0.68 |
10/19 | 1,080 | 1,092 | 1,075 | 1,083 | -1.01% | 641,100 | 1832億3564万 | -1.55% | - | 0.68 |
10/18 | 1,100 | 1,103 | 1,086 | 1,094 | -0.09% | 480,200 | 1850億9676万 | -0.55% | - | 0.69 |
10/17 | 1,100 | 1,104 | 1,084 | 1,095 | +0.37% | 454,800 | 1852億6595万 | -0.45% | - | 0.69 |
10/16 | 1,098 | 1,101 | 1,085 | 1,091 | -0.64% | 426,400 | 1845億8918万 | -0.73% | - | 0.68 |
10/13 | 1,098 | 1,107 | 1,094 | 1,098 | -0.81% | 415,600 | 1857億7353万 | -0.18% | - | 0.69 |
10/12 | 1,103 | 1,108 | 1,096 | 1,107 | +1.19% | 246,900 | 1872億9626万 | +0.54% | - | 0.69 |
10/11 | 1,102 | 1,105 | 1,090 | 1,094 | -1% | 296,400 | 1850億9676万 | -0.73% | - | 0.69 |
10/10 | 1,095 | 1,108 | 1,095 | 1,105 | +2.89% | 469,300 | 1869億5788万 | +0.27% | - | 0.69 |
10/06 | 1,063 | 1,079 | 1,058 | 1,074 | +1.51% | 427,800 | 1817億1291万 | -2.54% | - | 0.67 |
10/05 | 1,052 | 1,064 | 1,041 | 1,058 | +1.24% | 702,300 | 1790億582万 | -3.99% | - | 0.66 |
10/04 | 1,072 | 1,074 | 1,043 | 1,045 | -3.69% | 844,700 | 1768億632万 | -5.17% | - | 0.66 |
10/03 | 1,123 | 1,123 | 1,083 | 1,085 | -3.38% | 627,000 | 1835億7402万 | -1.72% | - | 0.68 |
10/02 | 1,118 | 1,137 | 1,114 | 1,123 | +0.99% | 531,800 | 1900億335万 | +1.81% | - | 0.7 |
09/29 | 1,137 | 1,144 | 1,108 | 1,112 | -2.03% | 798,500 | 1881億4223万 | +1% | - | 0.69 |
09/28 | 1,138 | 1,144 | 1,130 | 1,135 | -0.61% | 534,000 | 1920億3366万 | +3.18% | - | 0.7 |
09/27 | 1,131 | 1,144 | 1,120 | 1,142 | +1.42% | 854,200 | 1932億1801万 | +4.1% | - | 0.71 |
09/26 | 1,120 | 1,132 | 1,117 | 1,126 | +1.08% | 694,300 | 1905億1092万 | +2.83% | - | 0.7 |
09/25 | 1,110 | 1,118 | 1,107 | 1,114 | +0.72% | 474,200 | 1884億8061万 | +1.92% | - | 0.69 |
09/22 | 1,109 | 1,112 | 1,093 | 1,106 | 0% | 539,000 | 1871億2707万 | +1.28% | - | 0.69 |
09/21 | 1,105 | 1,112 | 1,100 | 1,106 | +0.27% | 496,300 | 1871億2707万 | +1.37% | - | 0.69 |
09/20 | 1,107 | 1,112 | 1,101 | 1,103 | -0.09% | 610,600 | 1866億1949万 | +1.29% | - | 0.68 |
09/19 | 1,104 | 1,106 | 1,096 | 1,104 | 0% | 525,100 | 1867億8869万 | +1.38% | - | 0.69 |
09/15 | 1,113 | 1,113 | 1,098 | 1,104 | +0.64% | 834,700 | 1867億8869万 | +1.38% | - | 0.69 |
09/14 | 1,093 | 1,103 | 1,086 | 1,097 | +0.46% | 557,300 | 1856億434万 | +0.64% | - | 0.68 |
09/13 | 1,096 | 1,098 | 1,087 | 1,092 | -0.18% | 328,200 | 1847億5837万 | +0.28% | - | 0.68 |
09/12 | 1,094 | 1,100 | 1,086 | 1,094 | +1.11% | 318,300 | 1850億9676万 | +0.46% | - | 0.68 |
09/11 | 1,101 | 1,101 | 1,079 | 1,082 | -0.73% | 408,000 | 1830億6645万 | -0.92% | - | 0.67 |
09/08 | 1,095 | 1,105 | 1,089 | 1,090 | -2.24% | 756,000 | 1844億1999万 | -0.55% | - | 0.68 |
09/07 | 1,124 | 1,132 | 1,114 | 1,115 | -0.8% | 471,700 | 1886億4980万 | +1.46% | - | 0.69 |
09/06 | 1,119 | 1,127 | 1,115 | 1,124 | +0.63% | 429,600 | 1901億7254万 | +1.9% | - | 0.7 |
09/05 | 1,111 | 1,118 | 1,106 | 1,117 | +1.36% | 562,700 | 1889億8819万 | +0.9% | - | 0.69 |
09/04 | 1,093 | 1,103 | 1,087 | 1,102 | +1.01% | 481,700 | 1864億5030万 | -0.81% | - | 0.68 |
09/01 | 1,080 | 1,094 | 1,078 | 1,091 | +0.74% | 430,400 | 1845億8918万 | -2.24% | - | 0.68 |
08/31 | 1,070 | 1,089 | 1,067 | 1,083 | +1.31% | 565,300 | 1832億3564万 | -3.3% | - | 0.67 |
08/30 | 1,073 | 1,074 | 1,058 | 1,069 | -0.28% | 579,600 | 1808億6694万 | -4.98% | - | 0.66 |
08/29 | 1,076 | 1,080 | 1,068 | 1,072 | -0.74% | 328,700 | 1813億7452万 | -5.22% | - | 0.67 |
08/28 | 1,084 | 1,084 | 1,073 | 1,080 | +0.84% | 390,900 | 1827億2806万 | -5.01% | - | 0.67 |
08/25 | 1,070 | 1,078 | 1,062 | 1,071 | -1.02% | 647,700 | 1812億533万 | -6.22% | - | 0.67 |