PBR
2023/08/09～2024/01/05
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 |
| 01/05 | 1,749 | 1,755 | 1,742 | 1,743 | +0.06% | 14,000 | 188億3238万 | -0.23% | 12.53 | 0.83 |
| 01/04 | 1,745 | 1,745 | 1,719 | 1,742 | -0.23% | 21,800 | 188億2158万 | -0.4% | 12.52 | 0.83 |
| 2023 |
| 12/29 | 1,762 | 1,767 | 1,740 | 1,746 | -0.91% | 33,900 | 188億6480万 | -0.34% | 12.55 | 0.84 |
| 12/28 | 1,730 | 1,773 | 1,721 | 1,762 | +1.85% | 29,900 | 190億3767万 | +0.34% | 12.67 | 0.85 |
| 12/27 | 1,671 | 1,730 | 1,671 | 1,730 | +3.59% | 63,300 | 186億9192万 | -1.7% | 12.44 | 0.83 |
| 12/26 | 1,675 | 1,686 | 1,661 | 1,670 | -0.71% | 55,800 | 180億4365万 | -5.28% | 12.01 | 0.8 |
| 12/25 | 1,716 | 1,716 | 1,682 | 1,682 | -1.87% | 71,000 | 181億7330万 | -4.81% | 12.09 | 0.81 |
| 12/22 | 1,736 | 1,742 | 1,712 | 1,714 | -0.58% | 42,000 | 185億1905万 | -3.11% | 12.32 | 0.83 |
| 12/21 | 1,740 | 1,746 | 1,724 | 1,724 | -1.26% | 40,700 | 186億2709万 | -2.6% | 12.39 | 0.83 |
| 12/20 | 1,775 | 1,779 | 1,746 | 1,746 | -1.02% | 47,300 | 188億6480万 | -1.47% | 12.55 | 0.84 |
| 12/19 | 1,760 | 1,768 | 1,742 | 1,764 | +0.92% | 37,300 | 190億5928万 | -0.4% | 12.68 | 0.85 |
| 12/18 | 1,762 | 1,762 | 1,740 | 1,748 | -0.4% | 14,300 | 188億8640万 | -1.3% | 12.57 | 0.84 |
| 12/15 | 1,737 | 1,764 | 1,735 | 1,755 | +1.04% | 27,900 | 189億6204万 | -0.9% | 12.62 | 0.85 |
| 12/14 | 1,766 | 1,766 | 1,737 | 1,737 | -0.46% | 29,700 | 187億6755万 | -1.92% | 12.49 | 0.84 |
| 12/13 | 1,750 | 1,756 | 1,745 | 1,745 | +0.23% | 30,800 | 188億5399万 | -1.58% | 12.54 | 0.84 |
| 12/12 | 1,774 | 1,774 | 1,741 | 1,741 | -0.97% | 17,000 | 188億1077万 | -1.86% | 12.52 | 0.84 |
| 12/11 | 1,750 | 1,767 | 1,747 | 1,758 | +0.63% | 16,400 | 189億9445万 | -1.01% | 12.64 | 0.85 |
| 12/08 | 1,751 | 1,754 | 1,743 | 1,747 | -0.96% | 23,300 | 188億7560万 | -1.69% | 12.56 | 0.84 |
| 12/07 | 1,762 | 1,764 | 1,753 | 1,764 | -0.45% | 13,700 | 190億5928万 | -0.79% | 12.68 | 0.85 |
| 12/06 | 1,744 | 1,778 | 1,744 | 1,772 | +1.84% | 20,200 | 191億4571万 | -0.34% | 12.74 | 0.85 |
| 12/05 | 1,759 | 1,761 | 1,734 | 1,740 | -1.64% | 38,800 | 187億9997万 | -2.14% | 12.51 | 0.84 |
| 12/04 | 1,775 | 1,777 | 1,758 | 1,769 | -0.45% | 30,700 | 191億1330万 | -0.67% | 12.72 | 0.85 |
| 12/01 | 1,807 | 1,807 | 1,770 | 1,777 | -1.66% | 23,700 | 191億9974万 | -0.28% | 12.77 | 0.86 |
| 11/30 | 1,806 | 1,807 | 1,792 | 1,807 | +0.33% | 35,600 | 195億2387万 | +1.29% | 12.99 | 0.87 |
| 11/29 | 1,795 | 1,801 | 1,789 | 1,801 | +0.28% | 12,000 | 194億5905万 | +0.95% | 12.95 | 0.87 |
| 11/28 | 1,811 | 1,820 | 1,790 | 1,796 | -0.66% | 18,300 | 194億502万 | +0.56% | 12.91 | 0.87 |
| 11/27 | 1,860 | 1,861 | 1,808 | 1,808 | -2.11% | 30,300 | 195億3468万 | +1.12% | 13 | 0.87 |
| 11/24 | 1,866 | 1,869 | 1,846 | 1,847 | +0.05% | 19,500 | 199億5606万 | +3.13% | 13.28 | 0.89 |
| 11/22 | 1,816 | 1,853 | 1,816 | 1,846 | +1.88% | 48,500 | 199億4525万 | +3.01% | 13.27 | 0.89 |
| 11/21 | 1,780 | 1,819 | 1,780 | 1,812 | +2.03% | 46,500 | 195億7790万 | +1% | 13.03 | 0.87 |
| 11/20 | 1,745 | 1,783 | 1,745 | 1,776 | +1.95% | 41,400 | 191億8893万 | -1.06% | 12.77 | 0.86 |
| 11/17 | 1,740 | 1,747 | 1,732 | 1,742 | +0.11% | 19,300 | 188億2158万 | -3.22% | 12.52 | 0.84 |
| 11/16 | 1,750 | 1,758 | 1,740 | 1,740 | -1.02% | 22,300 | 187億9997万 | -3.76% | 12.51 | 0.84 |
| 11/15 | 1,753 | 1,770 | 1,747 | 1,758 | +1.27% | 39,700 | 189億9445万 | -3.14% | 12.64 | 0.85 |
| 11/14 | 1,742 | 1,746 | 1,724 | 1,736 | -0.34% | 55,200 | 187億5675万 | -4.72% | 12.48 | 0.84 |
| 11/13 | 1,759 | 1,777 | 1,742 | 1,742 | -1.02% | 31,500 | 188億2158万 | -4.81% | 12.52 | 0.84 |
| 11/10 | 1,768 | 1,770 | 1,750 | 1,760 | -0.34% | 31,300 | 190億1606万 | -4.19% | 12.65 | 0.85 |
| 11/09 | 1,777 | 1,786 | 1,758 | 1,766 | +0.17% | 30,300 | 190億8089万 | -4.13% | 12.7 | 0.85 |
| 11/08 | 1,799 | 1,807 | 1,763 | 1,763 | -1.56% | 40,400 | 190億4847万 | -4.6% | 12.67 | 0.85 |
| 11/07 | 1,790 | 1,794 | 1,779 | 1,791 | +0.62% | 31,800 | 193億5100万 | -3.55% | 12.88 | 0.86 |
| 11/06 | 1,802 | 1,810 | 1,775 | 1,780 | -0.28% | 45,700 | 192億3215万 | -4.51% | 12.8 | 0.86 |
| 11/02 | 1,763 | 1,805 | 1,761 | 1,785 | +1.25% | 43,000 | 192億8617万 | -4.65% | 12.83 | 0.86 |
| 11/01 | 1,764 | 1,784 | 1,760 | 1,763 | 0% | 55,900 | 190億4847万 | -6.27% | 12.67 | 0.85 |
| 10/31 | 1,774 | 1,783 | 1,740 | 1,763 | -1.12% | 51,000 | 190億4847万 | -6.77% | 12.67 | 0.85 |
| 10/30 | 1,787 | 1,803 | 1,770 | 1,783 | -1.11% | 29,600 | 192億6456万 | -6.16% | 12.82 | 0.86 |
| 10/27 | 1,794 | 1,810 | 1,787 | 1,803 | +0.17% | 28,000 | 194億8066万 | -5.55% | 12.96 | 0.87 |
| 10/26 | 1,808 | 1,808 | 1,785 | 1,800 | -1.42% | 29,300 | 194億4824万 | -6.1% | 12.94 | 0.87 |
| 10/25 | 1,825 | 1,842 | 1,817 | 1,826 | +0.05% | 17,100 | 197億2916万 | -5.19% | 13.13 | 0.88 |
| 10/24 | 1,840 | 1,852 | 1,799 | 1,825 | -1.08% | 46,900 | 197億1836万 | -5.64% | 13.12 | 0.88 |
| 10/23 | 1,846 | 1,860 | 1,840 | 1,845 | -0.38% | 27,700 | 199億3445万 | -4.99% | 13.26 | 0.89 |
| 10/20 | 1,867 | 1,867 | 1,840 | 1,852 | -0.8% | 32,400 | 200億1008万 | -4.98% | 13.31 | 0.89 |
| 10/19 | 1,879 | 1,879 | 1,862 | 1,867 | -0.69% | 20,500 | 201億7215万 | -4.6% | 13.42 | 0.9 |
| 10/18 | 1,881 | 1,890 | 1,877 | 1,880 | -0.05% | 14,500 | 203億1261万 | -4.23% | 13.52 | 0.91 |
| 10/17 | 1,879 | 1,891 | 1,870 | 1,881 | +1.18% | 20,700 | 203億2341万 | -4.42% | 13.52 | 0.91 |
| 10/16 | 1,879 | 1,879 | 1,850 | 1,859 | -1.43% | 40,400 | 200億8571万 | -5.87% | 13.36 | 0.9 |
| 10/13 | 1,923 | 1,941 | 1,886 | 1,886 | -2.93% | 54,800 | 203億7744万 | -4.94% | 13.56 | 0.91 |
| 10/12 | 1,915 | 1,952 | 1,915 | 1,943 | +1.46% | 31,800 | 209億9330万 | -2.51% | 13.97 | 0.94 |
| 10/11 | 1,935 | 1,935 | 1,906 | 1,915 | -1.03% | 19,700 | 206億9077万 | -4.25% | 13.77 | 0.92 |
| 10/10 | 1,941 | 1,950 | 1,931 | 1,935 | +0.42% | 16,400 | 209億686万 | -3.59% | 13.91 | 0.93 |
| 10/06 | 1,920 | 1,929 | 1,910 | 1,927 | +0.36% | 19,400 | 208億2042万 | -4.32% | 13.85 | 0.93 |
| 10/05 | 1,901 | 1,932 | 1,901 | 1,920 | +1.05% | 16,400 | 207億4479万 | -5% | 13.8 | 0.92 |
| 10/04 | 1,901 | 1,920 | 1,885 | 1,900 | -0.94% | 44,600 | 205億2870万 | -6.31% | 13.66 | 0.92 |
| 10/03 | 1,953 | 1,960 | 1,918 | 1,918 | -2.54% | 43,200 | 207億2318万 | -5.75% | 13.79 | 0.92 |
| 10/02 | 1,981 | 2,007 | 1,965 | 1,968 | -0.51% | 16,100 | 212億6341万 | -3.62% | 14.15 | 0.95 |
| 09/29 | 1,994 | 2,003 | 1,978 | 1,978 | -0.6% | 17,600 | 213億7146万 | -3.28% | 14.01 | 0.94 |
| 09/28 | 1,991 | 2,006 | 1,975 | 1,990 | -1% | 19,500 | 215億111万 | -2.83% | 14.09 | 0.94 |
| 09/27 | 1,991 | 2,010 | 1,984 | 2,010 | +0.9% | 18,800 | 217億1720万 | -1.95% | 14.23 | 0.95 |
| 09/26 | 2,008 | 2,008 | 1,990 | 1,992 | -0.4% | 26,800 | 215億2272万 | -2.92% | 14.11 | 0.95 |
| 09/25 | 2,014 | 2,018 | 1,998 | 2,000 | -0.3% | 23,700 | 216億916万 | -2.58% | 14.16 | 0.95 |
| 09/22 | 1,980 | 2,012 | 1,969 | 2,006 | +0.65% | 34,200 | 216億7399万 | -2.43% | 14.21 | 0.95 |
| 09/21 | 2,019 | 2,020 | 1,979 | 1,993 | -1.82% | 49,900 | 215億3353万 | -3.3% | 14.11 | 0.95 |
| 09/20 | 2,030 | 2,044 | 2,025 | 2,030 | -0.05% | 19,200 | 219億3330万 | -1.93% | 14.38 | 0.96 |
| 09/19 | 2,027 | 2,038 | 2,008 | 2,031 | +0.1% | 32,800 | 219億4410万 | -2.21% | 14.38 | 0.96 |
| 09/15 | 2,030 | 2,041 | 2,027 | 2,029 | +0.15% | 20,200 | 219億2249万 | -2.55% | 14.37 | 0.96 |
| 09/14 | 2,031 | 2,051 | 2,017 | 2,026 | -0.25% | 17,500 | 218億9008万 | -2.88% | 14.35 | 0.96 |
| 09/13 | 2,032 | 2,034 | 2,015 | 2,031 | +0.05% | 15,700 | 219億4410万 | -2.87% | 14.38 | 0.96 |
| 09/12 | 2,005 | 2,032 | 2,000 | 2,030 | +1.25% | 17,200 | 219億3330万 | -3.15% | 14.38 | 0.96 |
| 09/11 | 2,035 | 2,048 | 1,991 | 2,005 | -1.76% | 49,600 | 216億6318万 | -4.57% | 14.2 | 0.95 |
| 09/08 | 2,085 | 2,091 | 2,039 | 2,041 | -2.99% | 45,300 | 220億5215万 | -3.18% | 14.45 | 0.97 |
| 09/07 | 2,107 | 2,116 | 2,098 | 2,104 | -0.28% | 17,100 | 227億3284万 | -0.33% | 14.9 | 1 |
| 09/06 | 2,103 | 2,124 | 2,100 | 2,110 | +0.33% | 16,100 | 227億9766万 | -0.14% | 14.94 | 1 |
| 09/05 | 2,103 | 2,110 | 2,089 | 2,103 | 0% | 19,000 | 227億2203万 | -0.52% | 14.89 | 1 |
| 09/04 | 2,094 | 2,107 | 2,090 | 2,103 | +0.43% | 22,300 | 227億2203万 | -0.57% | 14.89 | 1 |
| 09/01 | 2,108 | 2,111 | 2,090 | 2,094 | -0.66% | 14,800 | 226億2479万 | -1.04% | 14.83 | 0.99 |
| 08/31 | 2,100 | 2,127 | 2,100 | 2,108 | +0.62% | 29,900 | 227億7605万 | -0.52% | 14.93 | 1 |
| 08/30 | 2,091 | 2,106 | 2,090 | 2,095 | +0.19% | 12,000 | 226億3559万 | -1.13% | 14.84 | 0.99 |
| 08/29 | 2,088 | 2,100 | 2,073 | 2,091 | +0.58% | 11,100 | 225億9238万 | -1.37% | 14.81 | 0.99 |
| 08/28 | 2,070 | 2,080 | 2,054 | 2,079 | +1.56% | 10,100 | 224億6272万 | -2.03% | 14.72 | 0.99 |
| 08/25 | 2,028 | 2,060 | 2,022 | 2,047 | +0.29% | 15,700 | 221億1697万 | -3.63% | 14.5 | 0.97 |
| 08/24 | 2,075 | 2,075 | 2,041 | 2,041 | -0.63% | 17,400 | 220億5215万 | -4.09% | 14.45 | 0.97 |
| 08/23 | 2,040 | 2,054 | 2,031 | 2,054 | +0.15% | 16,200 | 221億9261万 | -3.75% | 14.55 | 0.97 |
| 08/22 | 2,054 | 2,068 | 2,039 | 2,051 | +1.23% | 25,500 | 221億6019万 | -4.11% | 14.52 | 0.97 |
| 08/21 | 2,060 | 2,069 | 2,024 | 2,026 | -2.03% | 35,000 | 218億9008万 | -5.46% | 14.35 | 0.96 |
| 08/18 | 2,140 | 2,140 | 2,068 | 2,068 | -3.14% | 47,600 | 223億4387万 | -3.63% | 14.65 | 0.98 |
| 08/17 | 2,210 | 2,210 | 2,110 | 2,135 | -3.39% | 38,600 | 230億6778万 | -0.51% | 15.12 | 1.01 |
| 08/16 | 2,219 | 2,240 | 2,199 | 2,210 | -0.41% | 63,600 | 238億7812万 | +2.93% | 15.65 | 1.05 |
| 08/15 | 2,173 | 2,237 | 2,173 | 2,219 | +3.35% | 115,800 | 239億7536万 | +3.64% | 15.71 | 1.05 |
| 08/14 | 2,139 | 2,159 | 2,118 | 2,147 | +0.42% | 46,100 | 231億9743万 | +0.7% | 15.2 | 1.02 |
| 08/10 | 2,139 | 2,154 | 2,116 | 2,138 | -0.19% | 32,200 | 231億19万 | +0.52% | 15.14 | 1.01 |
| 08/09 | 2,139 | 2,155 | 2,114 | 2,142 | -0.51% | 27,100 | 231億4341万 | +0.89% | 15.17 | 1.02 |
