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 | 1,115 | 1,149 | 1,101 | 1,101 | -1.34% | 249,700 | 268億2146万 | -3.67% | 6.51 | 0.93 |
| 01/16 | 1,130 | 1,130 | 1,113 | 1,116 | -1.76% | 165,500 | 271億8687万 | -2.79% | 6.6 | 0.95 |
| 01/15 | 1,071 | 1,137 | 1,071 | 1,136 | +6.17% | 227,700 | 276億7409万 | -1.47% | 6.72 | 0.96 |
| 01/12 | 1,100 | 1,100 | 1,058 | 1,070 | -3.34% | 292,400 | 260億6627万 | -7.44% | 6.33 | 0.91 |
| 01/11 | 1,133 | 1,152 | 1,107 | 1,107 | -1.6% | 247,800 | 269億6762万 | -4.82% | 6.55 | 0.94 |
| 01/10 | 1,129 | 1,143 | 1,119 | 1,125 | -0.35% | 135,000 | 274億612万 | -3.68% | 6.65 | 0.96 |
| 01/09 | 1,129 | 1,138 | 1,119 | 1,129 | +1.07% | 162,600 | 275億356万 | -3.75% | 6.68 | 0.96 |
| 01/05 | 1,107 | 1,134 | 1,106 | 1,117 | +1.92% | 202,800 | 272億1123万 | -5.18% | 6.6 | 0.95 |
| 01/04 | 1,070 | 1,102 | 1,062 | 1,096 | +1.29% | 223,100 | 266億9965万 | -7.59% | 6.48 | 0.93 |
| 2023 |
| 12/29 | 1,091 | 1,108 | 1,047 | 1,082 | -2.79% | 471,100 | 263億5860万 | -9.3% | 6.98 | 0.92 |
| 12/28 | 1,100 | 1,126 | 1,081 | 1,113 | -4.13% | 498,700 | 271億1379万 | -7.33% | 7.18 | 0.95 |
| 12/27 | 1,140 | 1,168 | 1,125 | 1,161 | +1.84% | 480,300 | 282億8312万 | -3.73% | 7.49 | 0.99 |
| 12/26 | 1,188 | 1,191 | 1,133 | 1,140 | -3.06% | 384,800 | 277億7154万 | -5.71% | 7.35 | 0.97 |
| 12/25 | 1,195 | 1,198 | 1,171 | 1,176 | -0.68% | 232,100 | 286億4853万 | -2.97% | 7.59 | 1 |
| 12/22 | 1,195 | 1,217 | 1,183 | 1,184 | -0.84% | 194,800 | 288億4342万 | -2.55% | 7.64 | 1.01 |
| 12/21 | 1,184 | 1,199 | 1,176 | 1,194 | -0.25% | 167,000 | 290億8703万 | -1.81% | 7.7 | 1.01 |
| 12/20 | 1,190 | 1,215 | 1,183 | 1,197 | +1.18% | 213,500 | 291億6011万 | -1.56% | 7.72 | 1.02 |
| 12/19 | 1,162 | 1,189 | 1,158 | 1,183 | +2.07% | 177,300 | 288億1906万 | -2.55% | 7.63 | 1 |
| 12/18 | 1,158 | 1,166 | 1,138 | 1,159 | -1.53% | 183,100 | 282億3439万 | -4.45% | 7.48 | 0.98 |
| 12/15 | 1,155 | 1,184 | 1,155 | 1,177 | +1.2% | 173,800 | 286億7289万 | -3.05% | 7.59 | 1 |
| 12/14 | 1,181 | 1,187 | 1,150 | 1,163 | -1.27% | 172,100 | 283億3184万 | -4.2% | 7.5 | 0.99 |
| 12/13 | 1,170 | 1,193 | 1,164 | 1,178 | +1.38% | 183,000 | 286億9725万 | -2.81% | 7.6 | 1 |
| 12/12 | 1,163 | 1,174 | 1,155 | 1,162 | +0.35% | 149,700 | 283億748万 | -3.73% | 7.5 | 0.99 |
| 12/11 | 1,179 | 1,184 | 1,144 | 1,158 | +1.58% | 211,400 | 282億1003万 | -3.74% | 7.47 | 0.98 |
| 12/08 | 1,215 | 1,222 | 1,138 | 1,140 | -7.39% | 544,900 | 277億7154万 | -4.84% | 7.35 | 0.97 |
| 12/07 | 1,237 | 1,244 | 1,229 | 1,231 | -1.2% | 109,900 | 299億8839万 | +3.27% | 7.94 | 1.05 |
| 12/06 | 1,224 | 1,246 | 1,224 | 1,246 | +2.05% | 92,900 | 303億5380万 | +5.33% | 8.04 | 1.06 |
| 12/05 | 1,252 | 1,263 | 1,221 | 1,221 | -2.16% | 205,000 | 297億4478万 | +4.09% | 7.88 | 1.04 |
| 12/04 | 1,234 | 1,254 | 1,232 | 1,248 | +1.38% | 123,900 | 304億252万 | +7.22% | 8.05 | 1.06 |
| 12/01 | 1,239 | 1,239 | 1,220 | 1,231 | -0.57% | 146,700 | 299億8839万 | +6.76% | 7.94 | 1.05 |
| 11/30 | 1,250 | 1,250 | 1,191 | 1,238 | -2.13% | 431,900 | 301億5891万 | +8.22% | 7.99 | 1.05 |
| 11/29 | 1,287 | 1,295 | 1,257 | 1,265 | -2.32% | 176,200 | 308億1666万 | +11.55% | 8.16 | 1.07 |
| 11/28 | 1,299 | 1,311 | 1,284 | 1,295 | +0.15% | 138,600 | 315億4749万 | +15.21% | 8.35 | 1.1 |
| 11/27 | 1,281 | 1,315 | 1,281 | 1,293 | +2.21% | 239,500 | 314億9877万 | +16.28% | 8.34 | 1.1 |
| 11/24 | 1,255 | 1,269 | 1,246 | 1,265 | +1.85% | 106,200 | 308億1666万 | +14.9% | 8.16 | 1.07 |
| 11/22 | 1,226 | 1,258 | 1,222 | 1,242 | +0.49% | 98,600 | 302億5636万 | +13.84% | 8.01 | 1.05 |
| 11/21 | 1,230 | 1,238 | 1,217 | 1,236 | +0.98% | 94,600 | 301億1019万 | +14.34% | 7.97 | 1.05 |
| 11/20 | 1,248 | 1,271 | 1,224 | 1,224 | -1.77% | 213,100 | 298億1786万 | +14.5% | 7.9 | 1.04 |
| 11/17 | 1,202 | 1,261 | 1,202 | 1,246 | +3.15% | 284,500 | 303億5380万 | +17.55% | 8.04 | 1.06 |
| 11/16 | 1,195 | 1,216 | 1,181 | 1,208 | +1.09% | 154,100 | 294億2808万 | +14.83% | 7.79 | 1.03 |
| 11/15 | 1,137 | 1,215 | 1,126 | 1,195 | +4.82% | 364,200 | 291億1139万 | +14.35% | 7.71 | 1.01 |
| 11/14 | 1,160 | 1,160 | 1,137 | 1,140 | -2.48% | 186,000 | 277億7154万 | +9.72% | 7.35 | 0.97 |
| 11/13 | 1,168 | 1,177 | 1,148 | 1,169 | +0.09% | 165,600 | 284億7800万 | +12.95% | 7.54 | 0.99 |
| 11/10 | 1,162 | 1,169 | 1,141 | 1,168 | -1.43% | 258,600 | 284億5364万 | +13.4% | 7.53 | 0.99 |
| 11/09 | 1,125 | 1,193 | 1,124 | 1,185 | +5.43% | 315,100 | 288億6778万 | +15.95% | 7.64 | 1.01 |
| 11/08 | 1,150 | 1,185 | 1,121 | 1,124 | +6.74% | 745,100 | 273億8176万 | +10.63% | 7.25 | 0.95 |
| 11/07 | 1,062 | 1,062 | 1,040 | 1,053 | -0.85% | 133,500 | 256億5213万 | +3.85% | 6.79 | 0.89 |
| 11/06 | 1,032 | 1,066 | 1,029 | 1,062 | +4.73% | 250,700 | 258億7138万 | +4.53% | 6.85 | 0.9 |
| 11/02 | 1,009 | 1,018 | 1,002 | 1,014 | +1.4% | 103,200 | 247億205万 | -0.39% | 6.54 | 0.86 |
| 11/01 | 1,027 | 1,029 | 992 | 1,000 | -1.77% | 134,500 | 243億6100万 | -2.15% | 6.45 | 0.85 |
| 10/31 | 979 | 1,020 | 968 | 1,018 | +3.98% | 234,000 | 247億9949万 | -0.78% | 6.57 | 0.86 |
| 10/30 | 990 | 990 | 974 | 979 | -1.61% | 271,900 | 238億4941万 | -4.95% | 6.31 | 0.83 |
| 10/27 | 979 | 995 | 970 | 995 | +2.16% | 109,600 | 242億3919万 | -3.86% | 6.42 | 0.84 |
| 10/26 | 999 | 1,005 | 968 | 974 | -3.56% | 210,200 | 237億2761万 | -6.17% | 6.28 | 0.83 |
| 10/25 | 995 | 1,028 | 995 | 1,010 | +1% | 104,300 | 246億461万 | -3.16% | 6.51 | 0.86 |
| 10/24 | 995 | 1,005 | 971 | 1,000 | +0.5% | 120,900 | 243億6100万 | -4.49% | 6.45 | 0.85 |
| 10/23 | 1,002 | 1,008 | 994 | 995 | -1% | 71,700 | 242億3919万 | -5.33% | 6.42 | 0.84 |
| 10/20 | 997 | 1,012 | 993 | 1,005 | -0.2% | 75,100 | 244億8280万 | -4.56% | 6.48 | 0.85 |
| 10/19 | 1,005 | 1,018 | 993 | 1,007 | -1.95% | 112,700 | 245億3152万 | -4.46% | 6.5 | 0.86 |
| 10/18 | 977 | 1,032 | 977 | 1,027 | +4.69% | 274,700 | 250億1874万 | -2.65% | 6.62 | 0.87 |
| 10/17 | 972 | 983 | 966 | 981 | +4.14% | 181,800 | 238億9814万 | -6.93% | 6.33 | 0.83 |
| 10/16 | 995 | 1,005 | 933 | 942 | -7.1% | 534,100 | 229億4806万 | -10.8% | 6.08 | 0.8 |
| 10/13 | 1,023 | 1,032 | 1,013 | 1,014 | -2.03% | 99,100 | 247億205万 | -4.43% | 6.54 | 0.86 |
| 10/12 | 1,040 | 1,040 | 1,021 | 1,035 | -0.77% | 77,300 | 252億1363万 | -2.45% | 6.68 | 0.88 |
| 10/11 | 1,053 | 1,054 | 1,035 | 1,043 | -0.19% | 74,900 | 254億852万 | -1.6% | 6.73 | 0.89 |
| 10/10 | 1,041 | 1,061 | 1,028 | 1,045 | +0.58% | 147,600 | 254億5724万 | -1.23% | 6.74 | 0.89 |
| 10/06 | 1,034 | 1,049 | 1,032 | 1,039 | +0.68% | 101,000 | 253億1107万 | -1.7% | 6.7 | 0.88 |
| 10/05 | 1,009 | 1,034 | 1,009 | 1,032 | +5.41% | 266,800 | 251億4055万 | -2.27% | 6.66 | 0.88 |
| 10/04 | 991 | 1,009 | 976 | 979 | -5.04% | 313,600 | 238億4941万 | -7.2% | 6.31 | 0.83 |
| 10/03 | 1,042 | 1,048 | 1,016 | 1,031 | -3.82% | 210,900 | 251億1619万 | -2.27% | 6.65 | 0.88 |
| 10/02 | 1,090 | 1,111 | 1,072 | 1,072 | -1.92% | 255,400 | 261億1499万 | +1.71% | 6.91 | 0.91 |
| 09/29 | 1,133 | 1,150 | 1,090 | 1,093 | -2.58% | 233,500 | 266億2657万 | +4.19% | 7.05 | 0.95 |
| 09/28 | 1,124 | 1,136 | 1,103 | 1,122 | +1.08% | 145,000 | 273億3304万 | +7.57% | 7.24 | 0.97 |
| 09/27 | 1,084 | 1,111 | 1,078 | 1,110 | +1.46% | 94,400 | 270億4071万 | +7.04% | 7.16 | 0.96 |
| 09/26 | 1,131 | 1,133 | 1,092 | 1,094 | -2.76% | 145,000 | 266億5093万 | +6.32% | 7.06 | 0.95 |
| 09/25 | 1,109 | 1,133 | 1,104 | 1,125 | +2.55% | 133,600 | 274億612万 | +10.08% | 7.26 | 0.98 |
| 09/22 | 1,071 | 1,105 | 1,057 | 1,097 | +1.11% | 113,200 | 267億2401万 | +8.19% | 7.08 | 0.95 |
| 09/21 | 1,090 | 1,109 | 1,075 | 1,085 | -0.55% | 92,800 | 264億3168万 | +7.85% | 7 | 0.94 |
| 09/20 | 1,126 | 1,129 | 1,090 | 1,091 | -2.42% | 138,000 | 265億7785万 | +9.1% | 7.04 | 0.95 |
| 09/19 | 1,093 | 1,118 | 1,075 | 1,118 | +2.95% | 230,300 | 272億3559万 | +12.47% | 7.21 | 0.97 |
| 09/15 | 1,054 | 1,088 | 1,054 | 1,086 | +4.12% | 231,900 | 264億5604万 | +10.03% | 7 | 0.94 |
| 09/14 | 1,032 | 1,047 | 1,018 | 1,043 | +0.97% | 147,400 | 254億852万 | +6.32% | 6.73 | 0.91 |
| 09/13 | 1,026 | 1,036 | 1,020 | 1,033 | +0.1% | 77,500 | 251億6491万 | +5.62% | 6.66 | 0.9 |
| 09/12 | 1,020 | 1,043 | 1,020 | 1,032 | +1.38% | 90,400 | 251億4055万 | +5.85% | 6.66 | 0.9 |
| 09/11 | 1,032 | 1,037 | 1,005 | 1,018 | -1.36% | 104,000 | 247億9949万 | +4.62% | 6.57 | 0.88 |
| 09/08 | 1,061 | 1,066 | 1,023 | 1,032 | -2.82% | 187,400 | 251億4055万 | +6.72% | 6.66 | 0.9 |
| 09/07 | 997 | 1,062 | 997 | 1,062 | +6.41% | 265,800 | 258億7138万 | +10.63% | 6.85 | 0.92 |
| 09/06 | 1,005 | 1,009 | 997 | 998 | -1.29% | 129,200 | 243億1227万 | +4.83% | 6.44 | 0.87 |
| 09/05 | 1,001 | 1,019 | 994 | 1,011 | +0.6% | 129,600 | 246億2897万 | +6.76% | 6.52 | 0.88 |
| 09/04 | 1,018 | 1,026 | 1,004 | 1,005 | -1.28% | 90,100 | 244億8280万 | +6.57% | 6.48 | 0.87 |
| 09/01 | 1,011 | 1,022 | 1,003 | 1,018 | +0.3% | 86,600 | 247億9949万 | +8.41% | 6.57 | 0.88 |
| 08/31 | 1,001 | 1,028 | 1,001 | 1,015 | +2.22% | 142,400 | 247億2641万 | +8.56% | 6.55 | 0.88 |
| 08/30 | 1,009 | 1,015 | 991 | 993 | -0.7% | 128,400 | 241億9047万 | +6.77% | 6.41 | 0.86 |
| 08/29 | 986 | 1,000 | 979 | 1,000 | +1.21% | 149,200 | 243億6100万 | +7.87% | 6.45 | 0.87 |
| 08/28 | 986 | 1,011 | 976 | 988 | +3.35% | 261,200 | 240億6866万 | +7.27% | 6.37 | 0.86 |
| 08/25 | 946 | 962 | 940 | 956 | +0.74% | 137,700 | 232億8911万 | +4.25% | 6.17 | 0.83 |
| 08/24 | 949 | 955 | 941 | 949 | -0.52% | 66,200 | 231億1858万 | +3.83% | 6.12 | 0.82 |
| 08/23 | 925 | 954 | 921 | 954 | +3.14% | 112,200 | 232億4039万 | +4.84% | 6.15 | 0.83 |
| 08/22 | 913 | 925 | 907 | 925 | +1.31% | 76,900 | 225億3392万 | +2.78% | 5.97 | 0.8 |
| 08/21 | 920 | 935 | 912 | 913 | -0.44% | 89,400 | 222億4159万 | +2.47% | 5.89 | 0.79 |
