PBR
2023/09/12～2024/02/08
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 |
| 02/08 | 925 | 926 | 896 | 903 | -1.85% | 140,100 | 172億2228万 | -4.55% | 8.61 | 1.11 |
| 02/07 | 929 | 929 | 912 | 920 | -1.18% | 77,900 | 175億4651万 | -2.95% | 8.77 | 1.13 |
| 02/06 | 941 | 941 | 929 | 931 | -1.9% | 71,800 | 177億5631万 | -2% | 8.88 | 1.15 |
| 02/05 | 941 | 954 | 937 | 949 | +1.17% | 39,200 | 180億9961万 | -0.42% | 9.05 | 1.17 |
| 02/02 | 944 | 952 | 938 | 938 | 0% | 33,000 | 178億8981万 | -1.78% | 8.94 | 1.16 |
| 02/01 | 950 | 950 | 932 | 938 | -1.26% | 29,600 | 178億8981万 | -1.99% | 8.94 | 1.16 |
| 01/31 | 950 | 956 | 940 | 950 | 0% | 40,700 | 181億1868万 | -1.04% | 9.06 | 1.17 |
| 01/30 | 952 | 956 | 947 | 950 | 0% | 51,600 | 181億1868万 | -1.14% | 9.06 | 1.17 |
| 01/29 | 954 | 969 | 949 | 950 | +0.32% | 63,800 | 181億1868万 | -1.25% | 9.06 | 1.17 |
| 01/26 | 940 | 956 | 936 | 947 | +0.74% | 55,600 | 180億6146万 | -1.87% | 9.03 | 1.17 |
| 01/25 | 941 | 950 | 938 | 940 | +0.43% | 53,300 | 179億2796万 | -2.79% | 8.96 | 1.16 |
| 01/24 | 943 | 955 | 932 | 936 | -0.64% | 31,300 | 178億5167万 | -3.7% | 8.93 | 1.15 |
| 01/23 | 959 | 963 | 939 | 942 | -0.32% | 63,700 | 179億6610万 | -3.38% | 8.98 | 1.16 |
| 01/22 | 935 | 957 | 935 | 945 | +1.94% | 58,300 | 180億2332万 | -3.47% | 9.01 | 1.16 |
| 01/19 | 922 | 941 | 922 | 927 | +1.87% | 92,300 | 176億8002万 | -5.7% | 8.84 | 1.14 |
| 01/18 | 910 | 924 | 908 | 910 | -0.66% | 52,300 | 173億5579万 | -7.89% | 8.68 | 1.12 |
| 01/17 | 940 | 941 | 916 | 916 | -2.35% | 84,700 | 174億7022万 | -7.94% | 8.73 | 1.13 |
| 01/16 | 955 | 969 | 938 | 938 | -1.57% | 78,400 | 178億8981万 | -6.39% | 8.94 | 1.16 |
| 01/15 | 965 | 970 | 949 | 953 | -1.04% | 71,800 | 181億7590万 | -5.74% | 9.09 | 1.17 |
| 01/12 | 976 | 976 | 960 | 963 | -1.13% | 66,000 | 183億6662万 | -5.4% | 9.18 | 1.19 |
| 01/11 | 982 | 988 | 973 | 974 | -0.71% | 44,700 | 185億7642万 | -4.88% | 9.29 | 1.2 |
| 01/10 | 997 | 998 | 978 | 981 | -1.21% | 87,300 | 187億992万 | -4.76% | 9.35 | 1.21 |
| 01/09 | 975 | 1,003 | 972 | 993 | +2.37% | 94,100 | 189億3879万 | -4.15% | 9.47 | 1.22 |
| 01/05 | 980 | 981 | 965 | 970 | -1.82% | 72,500 | 185億13万 | -7% | 9.25 | 1.19 |
| 01/04 | 941 | 997 | 940 | 988 | +4.11% | 107,300 | 188億4343万 | -5.9% | 9.42 | 1.22 |
| 2023 |
| 12/29 | 985 | 985 | 942 | 949 | -2.97% | 131,600 | 180億9961万 | -10.64% | 9.05 | 1.17 |
| 12/28 | 975 | 997 | 948 | 978 | -2.49% | 130,700 | 186億5270万 | -8.94% | 9.33 | 1.2 |
| 12/27 | 975 | 1,012 | 968 | 1,003 | +1.83% | 202,300 | 191億2951万 | -7.64% | 9.56 | 1.24 |
| 12/26 | 991 | 995 | 972 | 985 | -1.01% | 242,300 | 187億8621万 | -10.13% | 9.39 | 1.21 |
| 12/25 | 1,018 | 1,018 | 994 | 995 | -1.97% | 147,600 | 189億7693万 | -9.95% | 9.49 | 1.23 |
| 12/22 | 988 | 1,018 | 974 | 1,015 | +3.78% | 157,400 | 193億5838万 | -8.64% | 9.68 | 1.25 |
| 12/21 | 971 | 981 | 966 | 978 | -0.71% | 88,900 | 185億8777万 | -12.44% | 9.33 | 1.2 |
| 12/20 | 1,010 | 1,017 | 985 | 985 | -1.99% | 100,600 | 187億2081万 | -12.52% | 9.39 | 1.21 |
| 12/19 | 1,000 | 1,011 | 992 | 1,005 | -0.59% | 101,300 | 191億92万 | -11.38% | 9.58 | 1.23 |
| 12/18 | 1,027 | 1,027 | 991 | 1,011 | -4.35% | 159,700 | 192億1496万 | -11.32% | 9.64 | 1.24 |
| 12/15 | 1,035 | 1,062 | 1,031 | 1,057 | +3.12% | 61,800 | 200億8923万 | -8.01% | 10.08 | 1.3 |
| 12/14 | 1,048 | 1,059 | 1,019 | 1,025 | -0.87% | 132,100 | 194億8104万 | -11.49% | 9.77 | 1.26 |
| 12/13 | 1,039 | 1,050 | 1,027 | 1,034 | -0.77% | 93,100 | 196億5210万 | -11.47% | 9.86 | 1.27 |
| 12/12 | 1,066 | 1,076 | 1,041 | 1,042 | -1.98% | 66,900 | 198億414万 | -11.62% | 9.94 | 1.28 |
| 12/11 | 1,062 | 1,130 | 1,060 | 1,063 | +0.09% | 104,700 | 202億327万 | -10.6% | 10.14 | 1.3 |
| 12/08 | 1,103 | 1,103 | 1,060 | 1,062 | -4.41% | 118,100 | 201億8426万 | -11.35% | 10.13 | 1.3 |
| 12/07 | 1,135 | 1,138 | 1,111 | 1,111 | -2.97% | 112,400 | 211億1555万 | -7.95% | 10.59 | 1.36 |
| 12/06 | 1,134 | 1,151 | 1,132 | 1,145 | +0.88% | 47,200 | 217億6175万 | -5.61% | 10.92 | 1.41 |
| 12/05 | 1,119 | 1,155 | 1,118 | 1,135 | +0.71% | 77,100 | 215億7169万 | -6.81% | 10.82 | 1.39 |
| 12/04 | 1,120 | 1,137 | 1,099 | 1,127 | +0.63% | 114,000 | 214億1964万 | -7.92% | 10.75 | 1.38 |
| 12/01 | 1,131 | 1,137 | 1,114 | 1,120 | -1.32% | 117,900 | 212億8660万 | -8.87% | 10.68 | 1.37 |
| 11/30 | 1,155 | 1,156 | 1,128 | 1,135 | -1.05% | 91,500 | 215億7169万 | -8.17% | 10.82 | 1.39 |
| 11/29 | 1,140 | 1,163 | 1,136 | 1,147 | -0.52% | 116,200 | 217億9976万 | -7.72% | 10.94 | 1.41 |
| 11/28 | 1,213 | 1,225 | 1,146 | 1,153 | -10.2% | 318,300 | 219億1380万 | -7.61% | 10.99 | 1.42 |
| 11/27 | 1,275 | 1,288 | 1,270 | 1,284 | +1.74% | 47,200 | 244億357万 | +2.39% | 12.24 | 1.58 |
| 11/24 | 1,275 | 1,275 | 1,253 | 1,262 | +0.16% | 40,000 | 239億8544万 | +0.56% | 12.03 | 1.55 |
| 11/22 | 1,252 | 1,271 | 1,232 | 1,260 | +0.56% | 68,400 | 239億4743万 | +0.24% | 12.01 | 1.55 |
| 11/21 | 1,237 | 1,274 | 1,220 | 1,253 | +3.38% | 77,800 | 236億9886万 | -0.32% | 11.95 | 1.53 |
| 11/20 | 1,169 | 1,222 | 1,169 | 1,212 | +4.84% | 87,700 | 229億2340万 | -3.66% | 11.56 | 1.48 |
| 11/17 | 1,154 | 1,160 | 1,136 | 1,156 | -0.34% | 74,800 | 218億6423万 | -8.33% | 11.02 | 1.41 |
| 11/16 | 1,210 | 1,210 | 1,145 | 1,160 | -3.81% | 148,100 | 219億3989万 | -8.45% | 11.06 | 1.42 |
| 11/15 | 1,196 | 1,213 | 1,176 | 1,206 | +2.73% | 90,800 | 228億992万 | -5.26% | 11.5 | 1.47 |
| 11/14 | 1,207 | 1,207 | 1,164 | 1,174 | -0.25% | 190,600 | 222億468万 | -8.14% | 11.19 | 1.43 |
| 11/13 | 1,228 | 1,228 | 1,171 | 1,177 | -4.15% | 128,000 | 222億6142万 | -8.33% | 11.22 | 1.44 |
| 11/10 | 1,270 | 1,270 | 1,187 | 1,228 | -3.61% | 151,900 | 232億2602万 | -4.66% | 11.71 | 1.5 |
| 11/09 | 1,281 | 1,282 | 1,268 | 1,274 | -0.93% | 29,400 | 240億9605万 | -1.16% | 12.15 | 1.56 |
| 11/08 | 1,310 | 1,312 | 1,279 | 1,286 | -0.62% | 38,500 | 243億2301万 | -0.23% | 12.26 | 1.57 |
| 11/07 | 1,310 | 1,310 | 1,292 | 1,294 | -1.22% | 19,300 | 244億7432万 | +0.31% | 12.34 | 1.58 |
| 11/06 | 1,310 | 1,314 | 1,292 | 1,310 | +1.87% | 26,200 | 247億7694万 | +1.24% | 12.49 | 1.6 |
| 11/02 | 1,269 | 1,287 | 1,265 | 1,286 | +1.26% | 33,200 | 243億2301万 | -0.85% | 12.26 | 1.57 |
| 11/01 | 1,295 | 1,295 | 1,267 | 1,270 | -0.39% | 24,700 | 240億2039万 | -2.61% | 12.11 | 1.55 |
| 10/31 | 1,260 | 1,279 | 1,245 | 1,275 | +0.95% | 38,800 | 241億1496万 | -2.6% | 12.16 | 1.56 |
| 10/30 | 1,277 | 1,277 | 1,255 | 1,263 | -1.48% | 36,800 | 238億8800万 | -3.95% | 12.04 | 1.54 |
| 10/27 | 1,279 | 1,286 | 1,261 | 1,282 | +1.26% | 24,700 | 242億4736万 | -2.88% | 12.22 | 1.57 |
| 10/26 | 1,285 | 1,299 | 1,265 | 1,266 | -1.86% | 49,900 | 239億4474万 | -4.45% | 12.07 | 1.55 |
| 10/25 | 1,304 | 1,314 | 1,290 | 1,290 | -0.39% | 34,800 | 243億9867万 | -3.15% | 12.3 | 1.58 |
| 10/24 | 1,284 | 1,302 | 1,260 | 1,295 | 0% | 81,200 | 244億9324万 | -3.29% | 12.35 | 1.58 |
| 10/23 | 1,294 | 1,304 | 1,277 | 1,295 | -0.38% | 61,300 | 243億9974万 | -3.86% | 12.35 | 1.58 |
| 10/20 | 1,284 | 1,311 | 1,267 | 1,300 | +0.78% | 45,500 | 244億9395万 | -4.06% | 12.4 | 1.58 |
| 10/19 | 1,294 | 1,307 | 1,287 | 1,290 | -2.12% | 28,400 | 243億553万 | -5.43% | 12.3 | 1.57 |
| 10/18 | 1,285 | 1,318 | 1,271 | 1,318 | +3.21% | 36,400 | 248億3309万 | -3.94% | 12.57 | 1.6 |
| 10/17 | 1,270 | 1,295 | 1,264 | 1,277 | +0.87% | 47,700 | 240億6059万 | -7.46% | 12.18 | 1.55 |
| 10/16 | 1,282 | 1,285 | 1,250 | 1,266 | -1.4% | 70,800 | 238億5333万 | -8.86% | 12.07 | 1.54 |
| 10/13 | 1,326 | 1,326 | 1,284 | 1,284 | -2.58% | 40,400 | 241億9248万 | -8.22% | 12.24 | 1.56 |
| 10/12 | 1,326 | 1,326 | 1,283 | 1,318 | +0.38% | 56,600 | 248億3309万 | -6.46% | 12.57 | 1.6 |
| 10/11 | 1,346 | 1,346 | 1,304 | 1,313 | -0.91% | 39,100 | 247億3888万 | -7.4% | 12.52 | 1.6 |
| 10/10 | 1,324 | 1,359 | 1,316 | 1,325 | +0.3% | 53,800 | 249億6498万 | -7.15% | 12.63 | 1.61 |
| 10/06 | 1,296 | 1,324 | 1,290 | 1,321 | +2.88% | 56,100 | 248億8962万 | -8.07% | 12.6 | 1.61 |
| 10/05 | 1,270 | 1,291 | 1,251 | 1,284 | +3.55% | 70,100 | 241億9248万 | -11.2% | 12.24 | 1.56 |
| 10/04 | 1,260 | 1,267 | 1,236 | 1,240 | -2.82% | 108,500 | 233億6346万 | -14.89% | 11.82 | 1.51 |
| 10/03 | 1,306 | 1,331 | 1,276 | 1,276 | -2.67% | 139,500 | 240億4175万 | -13.14% | 12.17 | 1.55 |
| 10/02 | 1,385 | 1,391 | 1,305 | 1,311 | -5.95% | 225,800 | 247億120万 | -11.3% | 12.5 | 1.6 |
| 09/29 | 1,424 | 1,427 | 1,385 | 1,394 | -0.21% | 51,900 | 262億6505万 | -6.25% | 13.29 | 1.68 |
| 09/28 | 1,446 | 1,446 | 1,396 | 1,397 | -4.05% | 121,400 | 263億2157万 | -6.37% | 13.32 | 1.69 |
| 09/27 | 1,402 | 1,456 | 1,396 | 1,456 | +4.75% | 81,600 | 274億3322万 | -2.67% | 13.88 | 1.76 |
| 09/26 | 1,422 | 1,422 | 1,390 | 1,390 | -2.32% | 56,600 | 261億8968万 | -7.21% | 13.25 | 1.68 |
| 09/25 | 1,407 | 1,442 | 1,399 | 1,423 | +1.72% | 74,300 | 268億1145万 | -5.32% | 13.57 | 1.72 |
| 09/22 | 1,375 | 1,408 | 1,370 | 1,399 | -0.07% | 152,500 | 263億5925万 | -7.1% | 13.34 | 1.69 |
| 09/21 | 1,440 | 1,448 | 1,399 | 1,400 | -2.98% | 131,000 | 262億5462万 | -7.28% | 13.35 | 1.68 |
| 09/20 | 1,458 | 1,460 | 1,429 | 1,443 | -0.96% | 93,500 | 270億6101万 | -4.75% | 13.76 | 1.73 |
| 09/19 | 1,488 | 1,488 | 1,455 | 1,457 | -2.41% | 108,800 | 273億2355万 | -4.08% | 13.89 | 1.75 |
| 09/15 | 1,505 | 1,505 | 1,493 | 1,493 | -0.6% | 62,100 | 279億9867万 | -1.84% | 14.24 | 1.79 |
| 09/14 | 1,518 | 1,518 | 1,501 | 1,502 | -0.6% | 40,000 | 281億6745万 | -1.38% | 14.32 | 1.8 |
| 09/13 | 1,509 | 1,518 | 1,506 | 1,511 | +0.13% | 21,400 | 283億3623万 | -0.92% | 14.41 | 1.82 |
| 09/12 | 1,507 | 1,515 | 1,500 | 1,509 | +0.13% | 26,500 | 282億9872万 | -1.05% | 14.39 | 1.81 |
