PBR
2023/08/08～2024/01/04
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 |
| 01/04 | 1,078 | 1,130 | 1,060 | 1,130 | +2.36% | 288,200 | 251億9967万 | +9.18% | 28.36 | 4.66 |
| 2023 |
| 12/29 | 1,082 | 1,109 | 1,064 | 1,104 | +0.45% | 208,200 | 246億1985万 | +7.08% | 27.7 | 4.53 |
| 12/28 | 1,115 | 1,122 | 1,098 | 1,099 | -2.22% | 222,800 | 245億835万 | +6.8% | 27.58 | 4.51 |
| 12/27 | 1,128 | 1,139 | 1,105 | 1,124 | -0.09% | 380,500 | 250億6586万 | +9.34% | 28.2 | 4.61 |
| 12/26 | 1,086 | 1,147 | 1,086 | 1,125 | +3.12% | 646,400 | 250億8817万 | +9.76% | 28.23 | 4.61 |
| 12/25 | 1,067 | 1,129 | 1,059 | 1,091 | +4.5% | 602,400 | 243億2995万 | +6.86% | 27.38 | 4.47 |
| 12/22 | 1,040 | 1,060 | 1,040 | 1,044 | +0.19% | 155,800 | 232億8182万 | +2.76% | 26.2 | 4.28 |
| 12/21 | 1,020 | 1,048 | 1,013 | 1,042 | -0.67% | 211,000 | 232億3722万 | +2.76% | 26.15 | 4.27 |
| 12/20 | 1,031 | 1,069 | 1,026 | 1,049 | +1.84% | 373,200 | 233億9332万 | +3.66% | 26.32 | 4.3 |
| 12/19 | 960 | 1,030 | 960 | 1,030 | +7.4% | 398,600 | 229億6961万 | +1.98% | 25.85 | 4.22 |
| 12/18 | 954 | 969 | 950 | 959 | -0.72% | 145,800 | 213億8627万 | -4.96% | 24.06 | 3.93 |
| 12/15 | 948 | 970 | 940 | 966 | +2.01% | 222,400 | 215億4237万 | -3.98% | 24.24 | 3.96 |
| 12/14 | 967 | 984 | 930 | 947 | -1.46% | 326,300 | 211億1866万 | -5.58% | 23.76 | 3.88 |
| 12/13 | 966 | 969 | 945 | 961 | -0.41% | 282,800 | 214億3087万 | -4% | 24.11 | 3.94 |
| 12/12 | 997 | 1,000 | 950 | 965 | -1.83% | 316,800 | 215億2007万 | -3.21% | 24.22 | 3.96 |
| 12/11 | 984 | 985 | 966 | 983 | +0.2% | 210,800 | 219億2148万 | -0.91% | 24.67 | 4.03 |
| 12/08 | 986 | 1,006 | 978 | 981 | -2.58% | 279,400 | 218億7688万 | -0.61% | 24.62 | 4.02 |
| 12/07 | 1,018 | 1,021 | 987 | 1,007 | -3.91% | 402,300 | 224億5670万 | +2.86% | 25.27 | 4.13 |
| 12/06 | 1,054 | 1,093 | 1,032 | 1,048 | +0.29% | 395,700 | 233億7102万 | +7.93% | 26.3 | 4.3 |
| 12/05 | 1,079 | 1,105 | 1,042 | 1,045 | -1.97% | 551,800 | 233億412万 | +8.74% | 26.22 | 4.28 |
| 12/04 | 1,032 | 1,073 | 1,032 | 1,066 | +4.31% | 553,700 | 237億7243万 | +12.09% | 26.75 | 4.37 |
| 12/01 | 1,025 | 1,035 | 1,012 | 1,022 | -0.2% | 142,600 | 227億9120万 | +8.61% | 25.65 | 4.19 |
| 11/30 | 1,032 | 1,039 | 1,012 | 1,024 | -0.78% | 157,300 | 228億3581万 | +9.75% | 25.7 | 4.2 |
| 11/29 | 1,025 | 1,060 | 1,025 | 1,032 | +0.68% | 235,800 | 230億1421万 | +11.57% | 25.9 | 4.23 |
| 11/28 | 1,038 | 1,045 | 1,009 | 1,025 | -1.35% | 223,300 | 228億5811万 | +11.9% | 25.72 | 4.2 |
| 11/27 | 1,063 | 1,069 | 1,030 | 1,039 | -1.7% | 237,500 | 231億7031万 | +14.43% | 26.07 | 4.26 |
| 11/24 | 1,061 | 1,078 | 1,051 | 1,057 | -0.09% | 312,800 | 235億7172万 | +17.58% | 26.52 | 4.33 |
| 11/22 | 1,069 | 1,088 | 1,045 | 1,058 | -1.12% | 484,400 | 235億9403万 | +18.74% | 26.55 | 4.34 |
| 11/21 | 1,037 | 1,070 | 1,002 | 1,070 | +4.7% | 744,800 | 238億6163万 | +21.18% | 26.85 | 4.39 |
| 11/20 | 975 | 1,033 | 974 | 1,022 | +5.69% | 609,400 | 227億9120万 | +17.07% | 25.65 | 4.19 |
| 11/17 | 972 | 974 | 944 | 967 | -1.83% | 351,800 | 215億6467万 | +11.66% | 24.27 | 3.97 |
| 11/16 | 985 | 993 | 968 | 985 | -0.61% | 267,500 | 219億6608万 | +14.4% | 24.72 | 4.04 |
| 11/15 | 1,018 | 1,034 | 983 | 991 | -0.4% | 400,000 | 220億9989万 | +15.77% | 24.87 | 4.06 |
| 11/14 | 1,033 | 1,049 | 990 | 995 | -1.97% | 595,200 | 221億8909万 | +17.06% | 24.97 | 4.08 |
| 11/13 | 980 | 1,030 | 964 | 1,015 | +14.3% | 1,802,400 | 226億3510万 | +20.12% | 25.47 | 4.16 |
| 11/10 | 872 | 908 | 872 | 888 | +0.11% | 310,200 | 198億292万 | +5.97% | 22.28 | 3.64 |
| 11/09 | 886 | 890 | 867 | 887 | +0.57% | 111,500 | 197億8062万 | +6.1% | 22.26 | 3.64 |
| 11/08 | 874 | 891 | 870 | 882 | +1.97% | 228,000 | 196億6912万 | +5.63% | 22.13 | 3.62 |
| 11/07 | 852 | 868 | 847 | 865 | +1.53% | 126,400 | 192億9001万 | +3.59% | 21.71 | 3.55 |
| 11/06 | 855 | 859 | 835 | 852 | +1.43% | 195,100 | 190億10万 | +2.04% | 21.38 | 3.49 |
| 11/02 | 802 | 842 | 801 | 840 | +5.79% | 247,400 | 187億3250万 | +0.48% | 21.08 | 3.44 |
| 11/01 | 812 | 814 | 794 | 794 | -1.73% | 126,600 | 177億667万 | -5.14% | 19.92 | 3.26 |
| 10/31 | 802 | 808 | 776 | 808 | +1.76% | 251,700 | 180億1888万 | -3.69% | 20.28 | 3.31 |
| 10/30 | 797 | 810 | 791 | 794 | -1.73% | 194,200 | 177億667万 | -5.81% | 19.92 | 3.26 |
| 10/27 | 798 | 810 | 785 | 808 | +0.87% | 161,100 | 180億1888万 | -4.49% | 20.28 | 3.31 |
| 10/26 | 802 | 819 | 801 | 801 | -3.03% | 174,900 | 178億6277万 | -5.43% | 20.1 | 3.28 |
| 10/25 | 835 | 838 | 823 | 826 | -1.08% | 131,800 | 184億2029万 | -2.71% | 20.73 | 3.39 |
| 10/24 | 804 | 836 | 781 | 835 | +4.38% | 300,700 | 186億2099万 | -1.88% | 20.95 | 3.42 |
| 10/23 | 803 | 819 | 790 | 800 | -2.2% | 191,900 | 178億4047万 | -6.21% | 20.07 | 3.28 |
| 10/20 | 803 | 825 | 796 | 818 | 0% | 167,200 | 182億4188万 | -4.44% | 20.53 | 3.35 |
| 10/19 | 830 | 839 | 818 | 818 | -4.77% | 272,200 | 182億4188万 | -4.77% | 20.53 | 3.35 |
| 10/18 | 844 | 859 | 823 | 859 | +1.66% | 222,100 | 191億5621万 | -0.46% | 21.56 | 3.52 |
| 10/17 | 830 | 847 | 830 | 845 | +2.92% | 134,100 | 188億4400万 | -2.2% | 21.2 | 3.46 |
| 10/16 | 839 | 839 | 821 | 821 | -3.07% | 216,800 | 183億878万 | -5.31% | 20.6 | 3.37 |
| 10/13 | 855 | 877 | 845 | 847 | -1.85% | 203,700 | 188億8860万 | -2.64% | 21.25 | 3.47 |
| 10/12 | 839 | 864 | 831 | 863 | +2.62% | 186,300 | 192億4541万 | -1.15% | 21.66 | 3.54 |
| 10/11 | 847 | 858 | 836 | 841 | -0.83% | 141,100 | 187億5480万 | -3.89% | 21.1 | 3.45 |
| 10/10 | 868 | 868 | 845 | 848 | -1.62% | 171,500 | 189億1090万 | -3.42% | 21.28 | 3.48 |
| 10/06 | 859 | 866 | 847 | 862 | +0.58% | 146,000 | 192億2311万 | -2.27% | 21.63 | 3.53 |
| 10/05 | 840 | 863 | 834 | 857 | +3.75% | 223,300 | 191億1161万 | -3.38% | 21.5 | 3.51 |
| 10/04 | 841 | 846 | 822 | 826 | -4.4% | 307,500 | 184億2029万 | -7.3% | 20.73 | 3.39 |
| 10/03 | 879 | 898 | 862 | 864 | -2.04% | 429,000 | 192億6771万 | -3.79% | 21.68 | 3.54 |
| 10/02 | 873 | 903 | 870 | 882 | +1.97% | 340,100 | 196億6912万 | -2.11% | 22.13 | 3.62 |
| 09/29 | 870 | 880 | 861 | 865 | -1.14% | 167,500 | 192億9001万 | -4.1% | 21.71 | 3.77 |
| 09/28 | 873 | 891 | 867 | 875 | +0.23% | 198,500 | 195億1302万 | -3.31% | 21.96 | 3.82 |
| 09/27 | 848 | 873 | 844 | 873 | +2.71% | 144,600 | 194億6842万 | -3.54% | 21.91 | 3.81 |
| 09/26 | 877 | 877 | 848 | 850 | -4.28% | 261,400 | 189億5550万 | -6.18% | 21.33 | 3.71 |
| 09/25 | 873 | 888 | 866 | 888 | +2.3% | 161,300 | 198億292万 | -2.09% | 22.28 | 3.87 |
| 09/22 | 830 | 875 | 828 | 868 | +2.84% | 225,500 | 193億5691万 | -4.09% | 21.78 | 3.79 |
| 09/21 | 848 | 859 | 841 | 844 | -0.47% | 205,600 | 188億2170万 | -6.95% | 21.18 | 3.68 |
| 09/20 | 865 | 870 | 848 | 848 | -3.53% | 379,500 | 189億1090万 | -6.92% | 21.28 | 3.7 |
| 09/19 | 895 | 897 | 871 | 879 | -1.12% | 202,600 | 196億222万 | -3.83% | 22.06 | 3.83 |
| 09/15 | 894 | 895 | 874 | 889 | +1.14% | 256,800 | 198億2522万 | -3.16% | 22.31 | 3.88 |
| 09/14 | 893 | 897 | 874 | 879 | -1.68% | 276,200 | 196億222万 | -4.56% | 22.06 | 3.83 |
| 09/13 | 899 | 912 | 893 | 894 | -1% | 144,700 | 199億3673万 | -3.35% | 22.43 | 3.9 |
| 09/12 | 904 | 917 | 901 | 903 | +1.12% | 157,600 | 201億3743万 | -2.69% | 22.66 | 3.94 |
| 09/11 | 918 | 924 | 893 | 893 | -2.72% | 242,000 | 199億1443万 | -4.08% | 22.41 | 3.89 |
| 09/08 | 894 | 922 | 893 | 918 | +2.11% | 260,300 | 204億7194万 | -1.71% | 23.04 | 4 |
| 09/07 | 910 | 912 | 895 | 899 | -1.53% | 277,900 | 200億4823万 | -3.95% | 22.56 | 3.92 |
| 09/06 | 924 | 935 | 913 | 913 | -0.76% | 223,900 | 203億6044万 | -2.56% | 22.91 | 3.98 |
| 09/05 | 916 | 933 | 909 | 920 | -0.43% | 230,600 | 205億1654万 | -2.02% | 23.09 | 4.01 |
| 09/04 | 932 | 939 | 914 | 924 | -1.6% | 383,600 | 206億575万 | -1.6% | 23.19 | 4.03 |
| 09/01 | 985 | 985 | 937 | 939 | -4.77% | 575,400 | 209億4025万 | 0% | 23.56 | 4.1 |
| 08/31 | 968 | 989 | 953 | 986 | +1.96% | 356,800 | 219億8838万 | +5.01% | 24.74 | 4.3 |
| 08/30 | 990 | 991 | 964 | 967 | -1.43% | 340,900 | 215億6467万 | +3.2% | 24.27 | 4.22 |
| 08/29 | 942 | 985 | 939 | 981 | +4.14% | 523,300 | 218億7688万 | +4.92% | 24.62 | 4.28 |
| 08/28 | 922 | 947 | 916 | 942 | +3.06% | 385,200 | 210億716万 | +0.86% | 23.64 | 4.11 |
| 08/25 | 903 | 919 | 895 | 914 | -1.4% | 330,000 | 203億8274万 | -2.14% | 22.94 | 3.99 |
| 08/24 | 915 | 944 | 907 | 927 | +5.7% | 739,900 | 206億7265万 | -0.96% | 23.26 | 4.04 |
| 08/23 | 895 | 902 | 875 | 877 | -2.34% | 216,800 | 195億5762万 | -6.4% | 22.01 | 3.82 |
| 08/22 | 887 | 910 | 885 | 898 | +2.16% | 317,700 | 200億2593万 | -4.47% | 22.53 | 3.92 |
| 08/21 | 845 | 881 | 839 | 879 | +3.05% | 383,400 | 196億222万 | -6.79% | 22.06 | 3.83 |
| 08/18 | 893 | 893 | 851 | 853 | -6.06% | 683,600 | 190億2240万 | -9.93% | 21.4 | 3.72 |
| 08/17 | 935 | 945 | 902 | 908 | -2.78% | 349,100 | 202億4894万 | -4.42% | 22.78 | 3.96 |
| 08/16 | 908 | 934 | 901 | 934 | +1.19% | 510,400 | 208億2875万 | -1.79% | 23.44 | 4.07 |
| 08/15 | 997 | 1,001 | 916 | 923 | -6.96% | 1,076,400 | 205億8345万 | -3.05% | 23.16 | 4.03 |
| 08/14 | 939 | 1,030 | 939 | 992 | +3.98% | 1,515,800 | 221億2219万 | +4.2% | 24.89 | 4.33 |
| 08/10 | 968 | 968 | 939 | 954 | -2.45% | 461,600 | 212億7476万 | +0.42% | 23.94 | 4.16 |
| 08/09 | 975 | 983 | 956 | 978 | +0.62% | 243,000 | 218億998万 | +2.73% | 24.54 | 4.27 |
| 08/08 | 980 | 1,002 | 969 | 972 | -1.92% | 451,700 | 216億7617万 | +1.99% | 24.39 | 4.24 |
