PBR
2023/08/18～2024/01/16
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 |
| 01/16 | 1,417 | 1,457 | 1,372 | 1,380 | -0.5% | 122,400 | 113億220万 | +7.98% | 25.99 | 5.67 |
| 01/15 | 1,360 | 1,398 | 1,348 | 1,387 | +2.89% | 63,400 | 113億5953万 | +8.7% | 26.12 | 5.7 |
| 01/12 | 1,324 | 1,350 | 1,298 | 1,348 | +1.2% | 40,900 | 110億4012万 | +5.97% | 25.39 | 5.54 |
| 01/11 | 1,340 | 1,345 | 1,319 | 1,332 | -0.37% | 34,300 | 109億908万 | +4.72% | 25.09 | 5.48 |
| 01/10 | 1,359 | 1,360 | 1,332 | 1,337 | -1.33% | 27,500 | 109億5003万 | +5.03% | 25.18 | 5.5 |
| 01/09 | 1,303 | 1,365 | 1,303 | 1,355 | +3.99% | 73,200 | 110億9745万 | +6.53% | 25.52 | 5.57 |
| 01/05 | 1,355 | 1,355 | 1,296 | 1,303 | -4.05% | 72,700 | 106億7157万 | +2.44% | 24.54 | 5.36 |
| 01/04 | 1,264 | 1,360 | 1,263 | 1,358 | +4.22% | 75,500 | 111億2202万 | +6.85% | 25.57 | 5.58 |
| 2023 |
| 12/29 | 1,314 | 1,327 | 1,291 | 1,303 | -0.99% | 44,600 | 106億7157万 | +2.68% | 24.54 | 5.36 |
| 12/28 | 1,211 | 1,316 | 1,207 | 1,316 | +7.34% | 100,300 | 107億7804万 | +3.62% | 24.78 | 5.41 |
| 12/27 | 1,230 | 1,253 | 1,201 | 1,226 | -1.21% | 62,200 | 100億4094万 | -3.54% | 23.09 | 5.04 |
| 12/26 | 1,216 | 1,271 | 1,216 | 1,241 | +1.47% | 44,200 | 101億6379万 | -2.9% | 23.37 | 5.1 |
| 12/25 | 1,236 | 1,258 | 1,221 | 1,223 | -1.45% | 47,800 | 100億1637万 | -4.68% | 23.03 | 5.03 |
| 12/22 | 1,269 | 1,279 | 1,241 | 1,241 | -2.97% | 39,800 | 101億6379万 | -3.65% | 23.37 | 5.1 |
| 12/21 | 1,264 | 1,283 | 1,261 | 1,279 | -1.08% | 54,000 | 104億7501万 | -0.93% | 24.09 | 5.26 |
| 12/20 | 1,305 | 1,342 | 1,277 | 1,293 | -0.39% | 100,100 | 105億8967万 | -0.08% | 24.35 | 5.32 |
| 12/19 | 1,208 | 1,298 | 1,202 | 1,298 | +7.54% | 74,500 | 106億3062万 | +0.46% | 24.44 | 5.34 |
| 12/18 | 1,206 | 1,218 | 1,182 | 1,207 | +0.08% | 38,500 | 98億8533万 | -5.78% | 22.73 | 4.96 |
| 12/15 | 1,194 | 1,216 | 1,182 | 1,206 | +1.01% | 40,400 | 98億7714万 | -5.34% | 22.71 | 4.96 |
| 12/14 | 1,219 | 1,245 | 1,194 | 1,194 | -0.08% | 56,200 | 97億7886万 | -5.84% | 22.49 | 4.91 |
| 12/13 | 1,214 | 1,224 | 1,191 | 1,195 | -0.75% | 39,800 | 97億8705万 | -5.38% | 22.5 | 4.91 |
| 12/12 | 1,240 | 1,242 | 1,196 | 1,204 | -2.67% | 56,200 | 98億6076万 | -4.29% | 22.67 | 4.95 |
| 12/11 | 1,257 | 1,274 | 1,237 | 1,237 | +0.08% | 34,500 | 101億3103万 | -1.2% | 23.3 | 5.09 |
| 12/08 | 1,225 | 1,259 | 1,225 | 1,236 | -1.51% | 61,500 | 101億2284万 | -0.64% | 23.28 | 5.08 |
| 12/07 | 1,306 | 1,313 | 1,255 | 1,255 | -5.07% | 71,600 | 102億7845万 | +1.54% | 23.63 | 5.16 |
| 12/06 | 1,310 | 1,338 | 1,310 | 1,322 | +1.77% | 71,900 | 108億2718万 | +7.74% | 24.9 | 5.44 |
| 12/05 | 1,318 | 1,340 | 1,299 | 1,299 | -2.48% | 78,900 | 106億3881万 | +7% | 24.46 | 5.34 |
| 12/04 | 1,330 | 1,359 | 1,325 | 1,332 | -1.62% | 61,300 | 109億908万 | +10.72% | 25.09 | 5.48 |
| 12/01 | 1,319 | 1,365 | 1,305 | 1,354 | +2.65% | 104,600 | 110億8926万 | +13.78% | 25.5 | 5.57 |
| 11/30 | 1,365 | 1,378 | 1,299 | 1,319 | -3.37% | 131,000 | 108億261万 | +11.97% | 24.84 | 5.42 |
| 11/29 | 1,263 | 1,404 | 1,263 | 1,365 | +7.31% | 382,800 | 111億7935万 | +16.97% | 25.71 | 5.61 |
| 11/28 | 1,307 | 1,330 | 1,267 | 1,272 | -2.3% | 91,000 | 104億1768万 | +10.32% | 23.96 | 5.23 |
| 11/27 | 1,325 | 1,348 | 1,293 | 1,302 | -2.18% | 86,000 | 106億6338万 | +13.91% | 24.52 | 5.35 |
| 11/24 | 1,343 | 1,365 | 1,327 | 1,331 | -0.89% | 63,700 | 109億89万 | +17.48% | 25.07 | 5.47 |
| 11/22 | 1,376 | 1,394 | 1,336 | 1,343 | -4.14% | 133,200 | 109億9917万 | +19.7% | 25.29 | 5.52 |
| 11/21 | 1,392 | 1,415 | 1,350 | 1,401 | +2.49% | 122,300 | 114億7419万 | +26.22% | 26.38 | 5.76 |
| 11/20 | 1,330 | 1,390 | 1,321 | 1,367 | +1.64% | 119,300 | 111億9573万 | +24.84% | 25.74 | 5.62 |
| 11/17 | 1,311 | 1,346 | 1,296 | 1,345 | +1.13% | 155,100 | 110億1555万 | +24.42% | 25.33 | 5.53 |
| 11/16 | 1,300 | 1,359 | 1,277 | 1,330 | -0.82% | 257,500 | 108億9270万 | +24.3% | 25.05 | 5.47 |
| 11/15 | 1,243 | 1,345 | 1,241 | 1,341 | +8.58% | 499,600 | 109億8279万 | +26.63% | 25.25 | 5.51 |
| 11/14 | 1,132 | 1,243 | 1,093 | 1,235 | +20.96% | 886,600 | 101億1465万 | +17.62% | 23.26 | 5.08 |
| 11/13 | 1,059 | 1,059 | 1,016 | 1,021 | -2.76% | 51,400 | 83億6199万 | -2.3% | 19.23 | 4.2 |
| 11/10 | 1,046 | 1,057 | 1,034 | 1,050 | +0.38% | 34,100 | 85億9950万 | 0% | 19.77 | 4.32 |
| 11/09 | 1,053 | 1,060 | 1,035 | 1,046 | -1.6% | 24,100 | 85億6674万 | -0.57% | 19.7 | 4.3 |
| 11/08 | 1,080 | 1,085 | 1,046 | 1,063 | -0.75% | 37,000 | 87億597万 | +0.85% | 20.02 | 4.37 |
| 11/07 | 1,060 | 1,086 | 1,057 | 1,071 | 0% | 26,200 | 87億7149万 | +1.13% | 20.17 | 4.4 |
| 11/06 | 1,053 | 1,088 | 1,052 | 1,071 | +2.88% | 59,700 | 87億7149万 | +1.13% | 20.17 | 4.4 |
| 11/02 | 1,023 | 1,044 | 1,023 | 1,041 | +2.76% | 33,800 | 85億2579万 | -1.61% | 19.6 | 4.28 |
| 11/01 | 1,034 | 1,046 | 1,010 | 1,013 | -2.03% | 31,100 | 82億9647万 | -4.34% | 19.08 | 4.16 |
| 10/31 | 1,010 | 1,047 | 996 | 1,034 | +2.38% | 46,000 | 84億6846万 | -2.54% | 19.47 | 4.25 |
| 10/30 | 1,010 | 1,026 | 1,001 | 1,010 | -0.79% | 22,500 | 82億7190万 | -5.16% | 19.02 | 4.15 |
| 10/27 | 1,007 | 1,019 | 995 | 1,018 | +0.39% | 31,800 | 83億3742万 | -4.95% | 19.17 | 4.19 |
| 10/26 | 1,018 | 1,037 | 1,001 | 1,014 | -2.12% | 43,600 | 83億466万 | -5.67% | 19.1 | 4.17 |
| 10/25 | 1,065 | 1,075 | 1,036 | 1,036 | -2.17% | 49,400 | 84億8484万 | -4.07% | 19.51 | 4.26 |
| 10/24 | 1,012 | 1,060 | 987 | 1,059 | +5.79% | 81,800 | 86億7321万 | -2.22% | 19.94 | 4.35 |
| 10/23 | 1,021 | 1,038 | 999 | 1,001 | -3.29% | 59,800 | 81億9819万 | -7.91% | 18.85 | 4.12 |
| 10/20 | 1,048 | 1,053 | 1,030 | 1,035 | -1.43% | 37,300 | 84億7665万 | -5.31% | 19.49 | 4.26 |
| 10/19 | 1,043 | 1,072 | 1,040 | 1,050 | -1.32% | 42,000 | 85億9950万 | -4.55% | 19.77 | 4.32 |
| 10/18 | 1,043 | 1,072 | 1,043 | 1,064 | +2.01% | 56,300 | 87億1416万 | -3.88% | 20.04 | 4.37 |
| 10/17 | 1,016 | 1,043 | 1,016 | 1,043 | +3.57% | 46,500 | 85億4217万 | -6.04% | 19.64 | 4.29 |
| 10/16 | 1,007 | 1,012 | 984 | 1,007 | -1.85% | 131,600 | 82億4733万 | -9.61% | 18.96 | 4.14 |
| 10/13 | 1,057 | 1,060 | 1,011 | 1,026 | -4.38% | 194,400 | 84億294万 | -8.39% | 19.32 | 4.22 |
| 10/12 | 1,087 | 1,179 | 1,054 | 1,073 | +1.51% | 670,500 | 87億8787万 | -4.71% | 20.21 | 4.41 |
| 10/11 | 1,102 | 1,112 | 1,046 | 1,057 | -4.95% | 223,900 | 86億5683万 | -6.38% | 19.91 | 4.35 |
| 10/10 | 1,114 | 1,134 | 1,090 | 1,112 | -0.18% | 114,700 | 91億728万 | -1.85% | 20.94 | 4.57 |
| 10/06 | 1,129 | 1,142 | 1,074 | 1,114 | -1.42% | 122,300 | 91億2366万 | -1.94% | 20.98 | 4.58 |
| 10/05 | 1,100 | 1,139 | 1,095 | 1,130 | +2.73% | 118,500 | 92億5470万 | -0.7% | 21.28 | 4.65 |
| 10/04 | 1,092 | 1,157 | 1,083 | 1,100 | -1.61% | 187,800 | 90億900万 | -3.68% | 20.72 | 4.52 |
| 10/03 | 1,175 | 1,214 | 1,102 | 1,118 | -5.81% | 383,700 | 91億5642万 | -2.44% | 21.05 | 4.6 |
| 10/02 | 1,330 | 1,360 | 1,172 | 1,187 | +11.98% | 1,692,800 | 97億2153万 | +3.4% | 22.35 | 4.88 |
| 09/29 | 1,050 | 1,077 | 1,050 | 1,060 | +0.95% | 20,200 | 86億8140万 | -7.59% | 19.96 | 4.68 |
| 09/28 | 1,067 | 1,073 | 1,042 | 1,050 | -1.41% | 36,100 | 85億9950万 | -8.77% | 19.77 | 4.63 |
| 09/27 | 1,060 | 1,070 | 1,052 | 1,065 | -0.56% | 39,500 | 87億2235万 | -7.87% | 20.06 | 4.7 |
| 09/26 | 1,123 | 1,123 | 1,069 | 1,071 | -5.14% | 53,900 | 87億7149万 | -7.67% | 20.17 | 4.72 |
| 09/25 | 1,148 | 1,153 | 1,125 | 1,129 | -1.4% | 26,500 | 92億4651万 | -3.01% | 21.26 | 4.98 |
| 09/22 | 1,110 | 1,157 | 1,108 | 1,145 | +1.78% | 31,400 | 93億7755万 | -1.63% | 21.56 | 5.05 |
| 09/21 | 1,130 | 1,130 | 1,107 | 1,125 | -0.79% | 33,700 | 92億1375万 | -3.27% | 21.19 | 4.96 |
| 09/20 | 1,131 | 1,140 | 1,120 | 1,134 | +0.53% | 23,500 | 92億8746万 | -2.41% | 21.36 | 5 |
| 09/19 | 1,155 | 1,159 | 1,126 | 1,128 | -2.34% | 26,300 | 92億3832万 | -2.93% | 21.24 | 4.97 |
| 09/15 | 1,166 | 1,171 | 1,139 | 1,155 | +0.09% | 28,600 | 94億5945万 | -0.69% | 21.75 | 5.09 |
| 09/14 | 1,192 | 1,192 | 1,154 | 1,154 | -3.51% | 37,200 | 94億5126万 | -1.11% | 21.73 | 5.09 |
| 09/13 | 1,212 | 1,212 | 1,187 | 1,196 | -1.97% | 36,500 | 97億9524万 | +2.05% | 22.52 | 5.27 |
| 09/12 | 1,158 | 1,239 | 1,158 | 1,220 | +5.35% | 64,800 | 99億9180万 | +3.92% | 22.98 | 5.38 |
| 09/11 | 1,151 | 1,179 | 1,147 | 1,158 | +1.67% | 40,800 | 94億8402万 | -1.61% | 21.81 | 5.11 |
| 09/08 | 1,123 | 1,147 | 1,123 | 1,139 | -0.52% | 24,200 | 93億2841万 | -3.72% | 21.45 | 5.02 |
| 09/07 | 1,168 | 1,168 | 1,131 | 1,145 | -3.13% | 35,000 | 93億7755万 | -3.7% | 21.56 | 5.05 |
| 09/06 | 1,163 | 1,185 | 1,163 | 1,182 | +1.63% | 28,000 | 96億8058万 | -1.01% | 22.26 | 5.21 |
| 09/05 | 1,153 | 1,178 | 1,150 | 1,163 | +1.04% | 20,000 | 95億2497万 | -3.08% | 21.9 | 5.13 |
| 09/04 | 1,174 | 1,183 | 1,144 | 1,151 | -1.88% | 36,700 | 94億2669万 | -4.64% | 21.68 | 5.08 |
| 09/01 | 1,183 | 1,184 | 1,167 | 1,173 | -0.68% | 14,800 | 96億687万 | -3.3% | 22.09 | 5.17 |
| 08/31 | 1,220 | 1,226 | 1,181 | 1,181 | -2.48% | 32,000 | 96億7239万 | -3.12% | 22.24 | 5.21 |
| 08/30 | 1,218 | 1,231 | 1,201 | 1,211 | -0.41% | 39,700 | 99億1809万 | -1.14% | 22.81 | 5.34 |
| 08/29 | 1,176 | 1,237 | 1,176 | 1,216 | +4.2% | 53,600 | 99億5904万 | -1.14% | 22.9 | 5.36 |
| 08/28 | 1,166 | 1,181 | 1,160 | 1,167 | +1.3% | 27,300 | 95億5773万 | -5.51% | 21.98 | 5.15 |
| 08/25 | 1,148 | 1,176 | 1,137 | 1,152 | -1.54% | 26,500 | 94億3488万 | -7.4% | 21.7 | 5.08 |
| 08/24 | 1,194 | 1,210 | 1,170 | 1,170 | -1.02% | 28,900 | 95億8230万 | -6.62% | 22.03 | 5.16 |
| 08/23 | 1,159 | 1,184 | 1,152 | 1,182 | +1.9% | 22,800 | 96億8058万 | -6.34% | 22.26 | 5.21 |
| 08/22 | 1,170 | 1,191 | 1,159 | 1,160 | -1.02% | 30,600 | 95億40万 | -8.66% | 21.85 | 5.12 |
| 08/21 | 1,108 | 1,185 | 1,108 | 1,172 | +4.83% | 58,500 | 95億9868万 | -8.29% | 22.07 | 5.17 |
| 08/18 | 1,126 | 1,135 | 1,107 | 1,118 | -0.97% | 22,400 | 91億5642万 | -13.2% | 21.05 | 4.93 |
