PBR
2023/09/05～2024/02/01
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 |
| 02/01 | 2,190 | 2,205 | 2,109 | 2,109 | -4.7% | 60,900 | 268億9396万 | -3.21% | 28.29 | 4.02 |
| 01/31 | 2,244 | 2,245 | 2,191 | 2,213 | -0.94% | 48,800 | 282億2017万 | +1.79% | 29.69 | 4.22 |
| 01/30 | 2,255 | 2,257 | 2,212 | 2,234 | -0.18% | 62,100 | 284億8796万 | +3.14% | 29.97 | 4.26 |
| 01/29 | 2,226 | 2,266 | 2,213 | 2,238 | +0.54% | 37,600 | 285億3897万 | +3.71% | 30.02 | 4.26 |
| 01/26 | 2,185 | 2,243 | 2,165 | 2,226 | +1.23% | 62,700 | 283億8595万 | +3.53% | 29.86 | 4.24 |
| 01/25 | 2,210 | 2,250 | 2,170 | 2,199 | +1.81% | 86,900 | 280億4164万 | +2.71% | 29.5 | 4.19 |
| 01/24 | 2,150 | 2,177 | 2,140 | 2,160 | -1.32% | 56,400 | 275億4432万 | +1.27% | 28.98 | 4.12 |
| 01/23 | 2,146 | 2,208 | 2,143 | 2,189 | +1.96% | 72,500 | 279億1412万 | +2.91% | 29.37 | 4.17 |
| 01/22 | 2,153 | 2,158 | 2,120 | 2,147 | -0.19% | 67,300 | 273億7854万 | +1.37% | 28.8 | 4.09 |
| 01/19 | 2,160 | 2,177 | 2,133 | 2,151 | +1.41% | 101,000 | 274億2955万 | +1.8% | 28.86 | 4.1 |
| 01/18 | 2,178 | 2,178 | 2,096 | 2,121 | -3.55% | 62,600 | 270億4699万 | +0.76% | 28.45 | 4.04 |
| 01/17 | 2,229 | 2,250 | 2,195 | 2,199 | -0.54% | 43,000 | 280億4164万 | +4.71% | 29.5 | 4.19 |
| 01/16 | 2,260 | 2,291 | 2,204 | 2,211 | -1.12% | 51,300 | 281億9467万 | +4.94% | 29.66 | 4.21 |
| 01/15 | 2,286 | 2,289 | 2,236 | 2,236 | -2.06% | 70,100 | 285億1347万 | +5.67% | 30 | 4.26 |
| 01/12 | 2,305 | 2,316 | 2,270 | 2,283 | -0.22% | 48,300 | 291億1281万 | +7.49% | 30.63 | 4.35 |
| 01/11 | 2,305 | 2,330 | 2,272 | 2,288 | +0.75% | 79,000 | 291億7657万 | +7.37% | 30.69 | 4.36 |
| 01/10 | 2,240 | 2,289 | 2,240 | 2,271 | +1.43% | 62,200 | 289億5979万 | +6.17% | 30.47 | 4.33 |
| 01/09 | 2,134 | 2,247 | 2,134 | 2,239 | +5.41% | 92,800 | 285億5172万 | +4.19% | 30.04 | 4.27 |
| 01/05 | 2,174 | 2,185 | 2,124 | 2,124 | -1.21% | 77,500 | 270億8524万 | -1.53% | 28.49 | 4.05 |
| 01/04 | 2,172 | 2,189 | 2,132 | 2,150 | -2.58% | 136,400 | 274億1680万 | -0.97% | 28.84 | 4.1 |
| 2023 |
| 12/29 | 2,162 | 2,207 | 2,143 | 2,207 | +1.99% | 68,000 | 281億4366万 | +1.05% | 29.61 | 4.21 |
| 12/28 | 2,087 | 2,164 | 2,066 | 2,164 | +3.05% | 93,600 | 275億9532万 | -1.46% | 29.03 | 4.12 |
| 12/27 | 2,036 | 2,100 | 2,020 | 2,100 | +3.14% | 84,400 | 267億7920万 | -4.98% | 28.17 | 4 |
| 12/26 | 1,990 | 2,050 | 1,990 | 2,036 | +3.35% | 94,900 | 259億6307万 | -8.45% | 27.31 | 3.88 |
| 12/25 | 1,990 | 1,995 | 1,960 | 1,970 | -1.2% | 57,600 | 251億2144万 | -11.94% | 26.43 | 3.75 |
| 12/22 | 2,003 | 2,050 | 1,986 | 1,994 | -0.45% | 52,700 | 254億2748万 | -11.57% | 26.75 | 3.8 |
| 12/21 | 2,025 | 2,049 | 2,003 | 2,003 | -1.67% | 49,000 | 255億4225万 | -11.8% | 26.87 | 3.82 |
| 12/20 | 2,010 | 2,062 | 2,010 | 2,037 | -0.15% | 67,300 | 259億7582万 | -10.97% | 27.33 | 3.88 |
| 12/19 | 1,976 | 2,040 | 1,960 | 2,040 | +2.2% | 86,700 | 260億1408万 | -11.38% | 27.37 | 3.89 |
| 12/18 | 2,012 | 2,013 | 1,982 | 1,996 | -1.24% | 64,200 | 254億5299万 | -13.89% | 26.78 | 3.8 |
| 12/15 | 2,081 | 2,097 | 2,012 | 2,021 | +1.05% | 141,500 | 257億7179万 | -13.52% | 27.11 | 3.85 |
| 12/14 | 1,994 | 2,036 | 1,977 | 2,000 | +1.68% | 111,500 | 255億400万 | -15.04% | 26.83 | 3.81 |
| 12/13 | 2,003 | 2,015 | 1,967 | 1,967 | -2.38% | 190,600 | 250億8318万 | -17.07% | 26.39 | 3.75 |
| 12/12 | 1,978 | 2,071 | 1,978 | 2,015 | +3.28% | 251,400 | 256億9528万 | -15.73% | 27.03 | 3.84 |
| 12/11 | 2,001 | 2,040 | 1,950 | 1,951 | -2.84% | 315,200 | 248億7915万 | -18.91% | 26.17 | 3.72 |
| 12/08 | 2,257 | 2,286 | 2,006 | 2,008 | -14.81% | 718,900 | 256億601万 | -17.02% | 26.94 | 3.83 |
| 12/07 | 2,442 | 2,468 | 2,325 | 2,357 | -3.6% | 169,600 | 300億5646万 | -3.04% | 31.62 | 4.49 |
| 12/06 | 2,444 | 2,470 | 2,400 | 2,445 | +0.78% | 153,400 | 311億7864万 | +0.82% | 32.8 | 4.66 |
| 12/05 | 2,460 | 2,482 | 2,421 | 2,426 | -1.7% | 38,600 | 309億3635万 | +0.5% | 32.55 | 4.62 |
| 12/04 | 2,472 | 2,482 | 2,455 | 2,468 | -0.68% | 39,000 | 314億7193万 | +2.58% | 33.11 | 4.7 |
| 12/01 | 2,530 | 2,532 | 2,478 | 2,485 | -1.39% | 56,000 | 316億8872万 | +5.7% | 33.34 | 4.74 |
| 11/30 | 2,450 | 2,520 | 2,435 | 2,520 | +3.28% | 47,300 | 321億3504万 | +9.76% | 33.81 | 4.8 |
| 11/29 | 2,475 | 2,482 | 2,430 | 2,440 | -1.53% | 29,600 | 311億1488万 | +8.98% | 32.73 | 4.65 |
| 11/28 | 2,500 | 2,519 | 2,468 | 2,478 | -0.12% | 29,400 | 315億9945万 | +13.46% | 33.24 | 4.72 |
| 11/27 | 2,493 | 2,517 | 2,449 | 2,481 | -0.48% | 35,800 | 316億3771万 | +16.59% | 33.28 | 4.73 |
| 11/24 | 2,539 | 2,539 | 2,481 | 2,493 | -0.84% | 39,600 | 317億9073万 | +20.26% | 33.44 | 4.75 |
| 11/22 | 2,445 | 2,526 | 2,439 | 2,514 | +2.82% | 40,500 | 320億5852万 | +24.58% | 33.73 | 4.79 |
| 11/21 | 2,382 | 2,447 | 2,381 | 2,445 | +2.95% | 25,800 | 311億7864万 | +24.68% | 32.8 | 4.66 |
| 11/20 | 2,406 | 2,425 | 2,375 | 2,375 | -1.29% | 18,800 | 302億8600万 | +24.48% | 31.86 | 4.53 |
| 11/17 | 2,429 | 2,436 | 2,360 | 2,406 | -0.25% | 42,500 | 306億8131万 | +29.42% | 32.28 | 4.59 |
| 11/16 | 2,406 | 2,434 | 2,404 | 2,412 | -0.37% | 19,600 | 307億5782万 | +33.19% | 32.36 | 4.6 |
| 11/15 | 2,398 | 2,433 | 2,387 | 2,421 | +1.17% | 47,500 | 308億7259万 | +37.56% | 32.48 | 4.61 |
| 11/14 | 2,430 | 2,466 | 2,387 | 2,393 | -2.05% | 23,400 | 305億1553万 | +40.11% | 32.1 | 4.56 |
| 11/13 | 2,460 | 2,480 | 2,430 | 2,443 | -0.57% | 28,600 | 311億5313万 | +47.44% | 32.77 | 4.66 |
| 11/10 | 2,454 | 2,459 | 2,407 | 2,457 | +0.12% | 17,500 | 313億3166万 | +53.08% | 32.96 | 4.68 |
| 11/09 | 2,429 | 2,461 | 2,417 | 2,454 | +0.08% | 16,700 | 312億9340万 | +58.12% | 32.92 | 4.68 |
| 11/08 | 2,475 | 2,475 | 2,417 | 2,452 | +0.53% | 34,400 | 312億6790万 | +63.36% | 32.89 | 4.67 |
| 11/07 | 2,350 | 2,446 | 2,350 | 2,439 | +2.18% | 29,400 | 311億212万 | +68.09% | 32.72 | 4.65 |
| 11/06 | 2,305 | 2,392 | 2,305 | 2,387 | +3.56% | 48,600 | 304億3902万 | +70.14% | 32.02 | 4.55 |
| 11/02 | 2,266 | 2,319 | 2,266 | 2,305 | +1.68% | 33,800 | 293億9336万 | +70.24% | 30.92 | 4.39 |
| 11/01 | 2,276 | 2,298 | 2,211 | 2,267 | +1.84% | 42,100 | 289億878万 | +72.92% | 30.41 | 4.32 |
| 11/01 | 株式分割 1→2 |
| 10/31 | 2,105 | 2,226 | 2,084 | 2,226 | +3.29% | 64,000 | 283億8595万 | +75.28% | 29.86 | 4.35 |
| 10/30 | 2,200 | 2,222 | 2,151 | 2,155 | -3.47% | 51,900 | 549億6112万 | +74.92% | 28.91 | 8.45 |
| 10/27 | 2,205 | 2,240 | 2,145 | 2,233 | +103.65% | 103,600 | 569億3768万 | +86.35% | 60.1 | 8.76 |
| 10/26 | 1,089 | 1,106 | 1,085 | 1,096 | -0.45% | 73,200 | 279億5876万 | -5.58% | 29.51 | 4.3 |
| 10/25 | 1,095 | 1,113 | 1,091 | 1,101 | +0.57% | 67,600 | 280億8628万 | -5.8% | 29.64 | 4.32 |
| 10/24 | 1,065 | 1,095 | 1,055 | 1,095 | +2.7% | 93,200 | 279億2688万 | -7.05% | 29.48 | 4.29 |
| 10/23 | 1,078 | 1,088 | 1,064 | 1,066 | -1.95% | 97,600 | 271億9364万 | -10.25% | 28.7 | 4.18 |
| 10/20 | 1,079 | 1,094 | 1,078 | 1,088 | -0.8% | 66,800 | 277億3560万 | -9.22% | 29.27 | 4.27 |
| 10/19 | 1,090 | 1,108 | 1,078 | 1,096 | -1.57% | 93,600 | 279億5876万 | -9.33% | 29.51 | 4.3 |
| 10/18 | 1,098 | 1,120 | 1,089 | 1,114 | +1.48% | 91,200 | 284億508万 | -8.63% | 29.98 | 4.37 |
| 10/17 | 1,113 | 1,134 | 1,088 | 1,098 | -1.46% | 126,400 | 279億9064万 | -10.48% | 29.54 | 4.3 |
| 10/16 | 1,150 | 1,154 | 1,106 | 1,114 | -3.36% | 132,000 | 284億508万 | -9.74% | 29.98 | 4.37 |
| 10/13 | 1,194 | 1,210 | 1,153 | 1,153 | -4.26% | 220,000 | 293億9336万 | -6.68% | 31.02 | 4.52 |
| 10/12 | 1,128 | 1,205 | 1,125 | 1,204 | +5.94% | 229,600 | 307億44万 | -2.61% | 32.4 | 4.72 |
| 10/11 | 1,151 | 1,160 | 1,133 | 1,136 | -0.11% | 106,000 | 289億7892万 | -8% | 30.59 | 4.46 |
| 10/10 | 1,134 | 1,186 | 1,113 | 1,138 | +1.45% | 364,000 | 290億1080万 | -7.82% | 30.62 | 4.46 |
| 10/06 | 1,144 | 1,148 | 1,113 | 1,121 | -1.1% | 111,200 | 285億9636万 | -9.14% | 30.18 | 4.4 |
| 10/05 | 1,155 | 1,169 | 1,123 | 1,134 | -0.33% | 169,200 | 289億1516万 | -8.12% | 30.52 | 4.45 |
| 10/04 | 1,156 | 1,179 | 1,129 | 1,138 | -3.6% | 186,400 | 290億1080万 | -7.82% | 30.62 | 4.46 |
| 10/03 | 1,190 | 1,218 | 1,173 | 1,180 | -1.67% | 162,400 | 300億9472万 | -4.38% | 31.76 | 4.63 |
| 10/02 | 1,206 | 1,213 | 1,194 | 1,200 | -1.74% | 160,400 | 306億480万 | -2.68% | 32.3 | 4.71 |
| 09/29 | 1,219 | 1,246 | 1,204 | 1,221 | +3.06% | 220,800 | 311億4676万 | -0.71% | 32.87 | 4.79 |
| 09/28 | 1,214 | 1,228 | 1,183 | 1,185 | -2.87% | 175,600 | 302億2224万 | -3.34% | 31.9 | 4.65 |
| 09/27 | 1,206 | 1,226 | 1,204 | 1,220 | -1.31% | 238,000 | 311億1488万 | -0.33% | 32.84 | 4.79 |
| 09/26 | 1,263 | 1,270 | 1,230 | 1,236 | -3.79% | 311,600 | 315億2932万 | +1.33% | 33.28 | 4.85 |
| 09/25 | 1,290 | 1,305 | 1,275 | 1,285 | -0.96% | 149,200 | 327億7264万 | +5.67% | 34.59 | 5.04 |
| 09/22 | 1,298 | 1,315 | 1,295 | 1,298 | -0.95% | 135,200 | 330億9144万 | +7.32% | 34.93 | 5.09 |
| 09/21 | 1,305 | 1,315 | 1,300 | 1,310 | +0.38% | 86,800 | 334億1024万 | +8.99% | 35.26 | 5.14 |
| 09/20 | 1,318 | 1,330 | 1,303 | 1,305 | -1.51% | 142,400 | 332億8272万 | +9.3% | 35.13 | 5.12 |
| 09/19 | 1,325 | 1,340 | 1,315 | 1,325 | -0.56% | 177,600 | 337億9280万 | +11.72% | 35.67 | 5.2 |
| 09/15 | 1,320 | 1,353 | 1,315 | 1,333 | +0.38% | 163,600 | 339億8408万 | +13.12% | 35.87 | 5.23 |
| 09/14 | 1,400 | 1,405 | 1,320 | 1,328 | -2.93% | 625,200 | 338億5656万 | +13.36% | 35.73 | 5.21 |
| 09/13 | 1,355 | 1,373 | 1,333 | 1,368 | +2.43% | 294,000 | 348億7672万 | +17.48% | 36.81 | 5.36 |
| 09/12 | 1,308 | 1,345 | 1,285 | 1,335 | +4.09% | 360,000 | 340億4784万 | +15.58% | 35.94 | 5.24 |
| 09/11 | 1,313 | 1,345 | 1,283 | 1,283 | -1.91% | 558,800 | 327億888万 | +11.81% | 34.52 | 5.03 |
| 09/08 | 1,234 | 1,315 | 1,213 | 1,308 | +14.07% | 2,210,800 | 333億4648万 | +14.49% | 35.2 | 5.13 |
| 09/07 | 1,161 | 1,161 | 1,135 | 1,146 | -1.61% | 464,400 | 292億3396万 | +0.9% | 30.86 | 4.5 |
| 09/06 | 1,170 | 1,174 | 1,141 | 1,165 | -0.43% | 143,600 | 297億1216万 | +2.46% | 31.36 | 4.57 |
| 09/05 | 1,130 | 1,175 | 1,130 | 1,170 | +3.54% | 110,000 | 298億3968万 | +2.81% | 31.49 | 4.59 |
