PBR
2023/09/25～2024/02/21
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 |
| 02/21 | 385 | 386 | 379 | 380 | -1.55% | 11,400 | 18億9483万 | -2.06% | 17.77 | 1.41 |
| 02/20 | 382 | 386 | 380 | 386 | +1.05% | 6,400 | 19億2475万 | -0.77% | 18.05 | 1.44 |
| 02/19 | 378 | 382 | 376 | 382 | +1.87% | 9,200 | 19億480万 | -1.8% | 17.87 | 1.42 |
| 02/16 | 375 | 381 | 375 | 375 | +0.54% | 20,200 | 18億6990万 | -3.85% | 17.54 | 1.39 |
| 02/15 | 388 | 391 | 373 | 373 | -4.36% | 26,600 | 18億5992万 | -4.6% | 17.44 | 1.39 |
| 02/14 | 397 | 397 | 389 | 390 | -1.76% | 10,900 | 19億4469万 | -0.26% | 18.24 | 1.45 |
| 02/13 | 400 | 400 | 396 | 397 | +0.51% | 11,500 | 19億7960万 | +1.79% | 18.57 | 1.48 |
| 02/09 | 398 | 402 | 395 | 395 | -1.5% | 9,800 | 19億6963万 | +1.54% | 18.47 | 1.47 |
| 02/08 | 409 | 409 | 395 | 401 | -0.74% | 17,000 | 19億9954万 | +3.35% | 18.75 | 1.49 |
| 02/07 | 406 | 406 | 396 | 404 | +1.51% | 19,100 | 20億1450万 | +4.66% | 18.89 | 1.5 |
| 02/06 | 403 | 410 | 394 | 398 | -1.24% | 44,000 | 19億8458万 | +3.38% | 18.61 | 1.48 |
| 02/05 | 426 | 433 | 397 | 403 | -2.42% | 175,800 | 20億952万 | +5.22% | 18.85 | 1.5 |
| 02/02 | 385 | 465 | 381 | 413 | +7.27% | 609,600 | 20億5938万 | +8.4% | 19.32 | 1.54 |
| 02/01 | 385 | 386 | 381 | 385 | +1.05% | 1,900 | 19億1976万 | +1.85% | 18.01 | 1.43 |
| 01/31 | 378 | 382 | 378 | 381 | +0.53% | 5,200 | 18億9982万 | +1.06% | 17.82 | 1.42 |
| 01/30 | 390 | 390 | 378 | 379 | -2.57% | 33,300 | 18億8984万 | +0.8% | 17.73 | 1.41 |
| 01/29 | 389 | 389 | 385 | 389 | +1.04% | 2,800 | 19億3971万 | +3.46% | 18.19 | 1.45 |
| 01/26 | 385 | 389 | 385 | 385 | -0.26% | 4,800 | 19億1976万 | +2.67% | 18.01 | 1.43 |
| 01/25 | 390 | 390 | 382 | 386 | -1.03% | 3,600 | 19億2475万 | +3.21% | 18.05 | 1.44 |
| 01/24 | 386 | 390 | 384 | 390 | +0.78% | 1,600 | 19億4469万 | +4.56% | 18.24 | 1.45 |
| 01/23 | 384 | 393 | 384 | 387 | +0.78% | 5,800 | 19億2973万 | +4.03% | 18.1 | 1.44 |
| 01/22 | 375 | 384 | 375 | 384 | +2.13% | 5,500 | 19億1477万 | +3.5% | 17.96 | 1.43 |
| 01/19 | 375 | 388 | 375 | 376 | -0.53% | 12,800 | 18億7488万 | +1.35% | 17.59 | 1.4 |
| 01/18 | 390 | 394 | 376 | 378 | -3.82% | 15,500 | 18億8486万 | +2.16% | 17.68 | 1.41 |
| 01/17 | 403 | 403 | 392 | 393 | -1.26% | 6,400 | 19億5965万 | +6.22% | 18.38 | 1.46 |
| 01/16 | 392 | 402 | 390 | 398 | +1.53% | 16,300 | 19億8458万 | +7.86% | 18.61 | 1.48 |
| 01/15 | 390 | 395 | 389 | 392 | +0.77% | 15,600 | 19億5467万 | +6.52% | 18.33 | 1.46 |
| 01/12 | 405 | 405 | 389 | 389 | -4.89% | 61,900 | 19億3971万 | +5.99% | 18.19 | 1.45 |
| 01/11 | 381 | 427 | 381 | 409 | +9.65% | 462,700 | 20億3944万 | +11.44% | 19.13 | 1.52 |
| 01/10 | 374 | 378 | 372 | 373 | -0.27% | 4,800 | 18億5992万 | +1.91% | 17.44 | 1.39 |
| 01/09 | 377 | 377 | 371 | 374 | +1.36% | 2,700 | 18億6491万 | +2.19% | 17.49 | 1.39 |
| 01/05 | 363 | 369 | 362 | 369 | +1.65% | 6,200 | 18億3998万 | +0.82% | 17.26 | 1.37 |
| 01/04 | 358 | 365 | 357 | 363 | -0.27% | 5,800 | 18億1006万 | -0.82% | 16.98 | 1.35 |
| 2023 |
| 12/29 | 358 | 366 | 356 | 364 | +1.68% | 10,200 | 18億1505万 | -0.82% | 17.02 | 1.35 |
| 12/28 | 351 | 358 | 350 | 358 | +2.29% | 14,000 | 17億8513万 | -2.72% | 16.74 | 1.33 |
| 12/27 | 350 | 352 | 349 | 350 | 0% | 21,000 | 17億4524万 | -5.15% | 16.37 | 1.3 |
| 12/26 | 355 | 356 | 350 | 350 | -1.41% | 22,900 | 17億4524万 | -5.41% | 16.37 | 1.3 |
| 12/25 | 355 | 360 | 354 | 355 | -1.11% | 14,500 | 17億7017万 | -4.31% | 16.6 | 1.32 |
| 12/22 | 360 | 361 | 357 | 359 | 0% | 4,700 | 17億9011万 | -3.75% | 16.79 | 1.33 |
| 12/21 | 360 | 364 | 359 | 359 | -0.28% | 16,600 | 17億9011万 | -4.27% | 16.79 | 1.33 |
| 12/20 | 360 | 365 | 360 | 360 | -1.37% | 13,400 | 17億9510万 | -4.26% | 16.84 | 1.34 |
| 12/19 | 363 | 367 | 360 | 365 | +0.27% | 12,000 | 18億2003万 | -3.44% | 17.07 | 1.36 |
| 12/18 | 364 | 365 | 362 | 364 | 0% | 6,500 | 18億1505万 | -3.96% | 17.02 | 1.35 |
| 12/15 | 366 | 369 | 359 | 364 | -0.27% | 20,200 | 18億1505万 | -4.21% | 17.02 | 1.35 |
| 12/14 | 365 | 370 | 363 | 365 | -0.27% | 16,700 | 18億2003万 | -4.2% | 17.07 | 1.36 |
| 12/13 | 370 | 370 | 362 | 366 | -1.08% | 11,600 | 18億2502万 | -4.19% | 17.12 | 1.36 |
| 12/12 | 377 | 378 | 370 | 370 | -0.54% | 15,300 | 18億4497万 | -3.39% | 17.3 | 1.38 |
| 12/11 | 382 | 382 | 368 | 372 | +1.92% | 36,000 | 18億5494万 | -3.13% | 17.4 | 1.38 |
| 12/08 | 369 | 371 | 365 | 365 | -1.08% | 5,900 | 18億2003万 | -4.95% | 17.07 | 1.36 |
| 12/07 | 374 | 374 | 369 | 369 | -1.34% | 4,800 | 18億3998万 | -3.91% | 17.26 | 1.37 |
| 12/06 | 377 | 377 | 373 | 374 | -0.8% | 4,200 | 18億6491万 | -2.6% | 17.49 | 1.39 |
| 12/05 | 379 | 379 | 375 | 377 | -0.79% | 7,300 | 18億7987万 | -1.82% | 17.63 | 1.4 |
| 12/04 | 381 | 381 | 380 | 380 | +0.8% | 2,600 | 18億9483万 | -1.04% | 17.77 | 1.41 |
| 12/01 | 378 | 380 | 376 | 377 | -0.26% | 13,100 | 18億7987万 | -2.08% | 17.63 | 1.4 |
| 11/30 | 377 | 380 | 374 | 378 | +0.27% | 1,100 | 18億8486万 | -1.82% | 17.68 | 1.41 |
| 11/29 | 377 | 379 | 375 | 377 | 0% | 3,900 | 18億7987万 | -2.33% | 17.63 | 1.4 |
| 11/28 | 375 | 377 | 375 | 377 | -0.53% | 4,100 | 18億7987万 | -2.58% | 17.63 | 1.4 |
| 11/27 | 381 | 382 | 377 | 379 | -0.52% | 5,900 | 18億8984万 | -2.32% | 17.73 | 1.41 |
| 11/24 | 382 | 385 | 379 | 381 | -0.26% | 3,500 | 18億9982万 | -2.06% | 17.82 | 1.42 |
| 11/22 | 379 | 386 | 379 | 382 | +0.26% | 4,600 | 19億480万 | -2.05% | 17.87 | 1.42 |
| 11/21 | 386 | 389 | 378 | 381 | -1.3% | 12,800 | 18億9982万 | -2.56% | 17.82 | 1.42 |
| 11/20 | 391 | 394 | 386 | 386 | -2.53% | 6,700 | 19億2475万 | -1.53% | 18.05 | 1.44 |
| 11/17 | 399 | 402 | 396 | 396 | -1% | 5,600 | 19億7461万 | +0.51% | 18.52 | 1.47 |
| 11/16 | 400 | 404 | 400 | 400 | -0.25% | 1,900 | 19億9456万 | +1.27% | 18.71 | 1.49 |
| 11/15 | 401 | 403 | 400 | 401 | 0% | 5,100 | 19億9954万 | +1.26% | 18.75 | 1.49 |
| 11/14 | 394 | 407 | 391 | 401 | +2.04% | 9,800 | 19億9954万 | +0.75% | 18.75 | 1.49 |
| 11/13 | 390 | 394 | 390 | 393 | +0.26% | 4,600 | 19億5965万 | -1.5% | 18.38 | 1.46 |
| 11/10 | 395 | 396 | 392 | 392 | -0.76% | 3,100 | 19億5467万 | -2.24% | 18.33 | 1.46 |
| 11/09 | 396 | 398 | 387 | 395 | +1.8% | 13,100 | 19億6963万 | -1.99% | 18.47 | 1.47 |
| 11/08 | 390 | 390 | 387 | 388 | 0% | 3,500 | 19億3472万 | -4.2% | 18.15 | 1.44 |
| 11/07 | 382 | 389 | 380 | 388 | +1.84% | 8,700 | 19億3472万 | -4.67% | 18.15 | 1.44 |
| 11/06 | 382 | 385 | 381 | 381 | -0.26% | 4,100 | 18億9982万 | -7.07% | 17.82 | 1.42 |
| 11/02 | 365 | 385 | 362 | 382 | +5.52% | 26,200 | 19億480万 | -7.51% | 17.87 | 1.42 |
| 11/01 | 365 | 365 | 359 | 362 | -0.82% | 11,000 | 18億507万 | -12.98% | 16.93 | 1.35 |
| 10/31 | 371 | 371 | 362 | 365 | -1.62% | 14,000 | 18億2003万 | -13.1% | 17.07 | 1.36 |
| 10/30 | 393 | 393 | 371 | 371 | -5.6% | 58,700 | 18億4995万 | -12.5% | 17.35 | 1.38 |
| 10/27 | 389 | 394 | 386 | 393 | 0% | 9,400 | 19億5965万 | -7.96% | 18.38 | 1.46 |
| 10/26 | 390 | 393 | 383 | 393 | +0.51% | 7,900 | 19億5965万 | -8.6% | 18.38 | 1.46 |
| 10/25 | 397 | 397 | 388 | 391 | 0% | 10,700 | 19億4968万 | -9.49% | 18.29 | 1.45 |
| 10/24 | 400 | 402 | 358 | 391 | -1.76% | 57,400 | 19億4968万 | -10.11% | 18.29 | 1.45 |
| 10/23 | 400 | 401 | 398 | 398 | -1% | 5,800 | 19億8458万 | -8.92% | 18.61 | 1.48 |
| 10/20 | 410 | 410 | 402 | 402 | -1.95% | 8,800 | 20億453万 | -8.64% | 18.8 | 1.49 |
| 10/19 | 409 | 412 | 409 | 410 | -0.97% | 2,700 | 20億4442万 | -7.45% | 19.18 | 1.52 |
| 10/18 | 410 | 416 | 408 | 414 | +1.47% | 7,200 | 20億6437万 | -6.97% | 19.36 | 1.54 |
| 10/17 | 408 | 410 | 407 | 408 | -0.49% | 3,600 | 20億3445万 | -8.72% | 19.08 | 1.52 |
| 10/16 | 421 | 421 | 407 | 410 | -3.07% | 14,000 | 20億4442万 | -8.48% | 19.18 | 1.52 |
| 10/13 | 428 | 428 | 423 | 423 | -1.17% | 9,800 | 21億924万 | -6% | 19.78 | 1.57 |
| 10/12 | 429 | 431 | 428 | 428 | -0.23% | 6,900 | 21億3418万 | -5.31% | 20.02 | 1.59 |
| 10/11 | 435 | 435 | 429 | 429 | -0.92% | 10,500 | 21億3916万 | -5.3% | 20.06 | 1.6 |
| 10/10 | 437 | 439 | 432 | 433 | -1.37% | 9,900 | 21億5911万 | -4.63% | 20.25 | 1.61 |
| 10/06 | 442 | 442 | 437 | 439 | +0.23% | 2,400 | 21億8903万 | -3.52% | 20.53 | 1.63 |
| 10/05 | 435 | 440 | 435 | 438 | +1.15% | 3,000 | 21億8404万 | -3.95% | 20.48 | 1.63 |
| 10/04 | 441 | 441 | 433 | 433 | -3.13% | 12,600 | 21億5911万 | -5.25% | 20.25 | 1.61 |
| 10/03 | 451 | 453 | 446 | 447 | -0.89% | 5,400 | 22億2892万 | -2.4% | 20.91 | 1.66 |
| 10/02 | 456 | 456 | 451 | 451 | -1.1% | 5,100 | 22億4886万 | -1.53% | 21.09 | 1.68 |
| 09/29 | 458 | 458 | 455 | 456 | 0% | 30,700 | 22億7380万 | -0.44% | 21.33 | 1.72 |
| 09/28 | 463 | 463 | 456 | 456 | -1.08% | 9,700 | 22億7380万 | -0.44% | 21.33 | 1.72 |
| 09/27 | 460 | 461 | 456 | 461 | +0.88% | 4,000 | 22億9873万 | +0.66% | 21.56 | 1.74 |
| 09/26 | 457 | 458 | 454 | 457 | 0% | 1,700 | 22億7878万 | -0.22% | 21.37 | 1.72 |
| 09/25 | 462 | 462 | 457 | 457 | -0.65% | 3,000 | 22億7878万 | -0.22% | 21.37 | 1.72 |
