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 | 1,613 | 1,620 | 1,575 | 1,582 | -1.31% | 72,600 | 214億8356万 | +4.28% | 12.35 | 4.39 |
| 01/15 | 1,600 | 1,611 | 1,582 | 1,603 | +1.01% | 71,500 | 217億6874万 | +5.88% | 12.52 | 4.45 |
| 01/12 | 1,601 | 1,613 | 1,573 | 1,587 | -1.18% | 86,900 | 215億5146万 | +5.17% | 12.39 | 4.41 |
| 01/11 | 1,620 | 1,621 | 1,590 | 1,606 | -0.68% | 107,800 | 218億948万 | +6.64% | 12.54 | 4.46 |
| 01/10 | 1,636 | 1,637 | 1,613 | 1,617 | +0.37% | 82,800 | 219億5886万 | +7.73% | 12.63 | 4.49 |
| 01/09 | 1,600 | 1,629 | 1,590 | 1,611 | +2.16% | 91,000 | 218億7738万 | +7.62% | 12.58 | 4.47 |
| 01/05 | 1,618 | 1,618 | 1,577 | 1,577 | -1.93% | 83,100 | 214億1566万 | +5.7% | 12.31 | 4.38 |
| 01/04 | 1,565 | 1,616 | 1,547 | 1,608 | +2.62% | 130,700 | 218億3664万 | +8.06% | 12.56 | 4.47 |
| 2023 |
| 12/29 | 1,559 | 1,572 | 1,539 | 1,567 | +0.77% | 103,200 | 212億7986万 | +5.59% | 12.24 | 4.37 |
| 12/28 | 1,550 | 1,555 | 1,515 | 1,555 | +2.24% | 103,200 | 211億1690万 | +4.93% | 12.14 | 4.34 |
| 12/27 | 1,463 | 1,521 | 1,463 | 1,521 | +4.54% | 109,800 | 206億5518万 | +2.84% | 11.88 | 4.24 |
| 12/26 | 1,458 | 1,479 | 1,453 | 1,455 | -0.48% | 54,500 | 197億5890万 | -1.49% | 11.36 | 4.06 |
| 12/25 | 1,475 | 1,495 | 1,461 | 1,462 | -0.81% | 51,100 | 198億5396万 | -1.08% | 11.42 | 4.08 |
| 12/22 | 1,478 | 1,491 | 1,458 | 1,474 | +0.34% | 71,300 | 200億1692万 | -0.27% | 11.51 | 4.11 |
| 12/21 | 1,452 | 1,485 | 1,452 | 1,469 | -0.81% | 61,600 | 199億4902万 | -0.54% | 11.47 | 4.1 |
| 12/20 | 1,480 | 1,498 | 1,470 | 1,481 | +0.07% | 68,700 | 201億1198万 | +0.27% | 11.56 | 4.13 |
| 12/19 | 1,434 | 1,480 | 1,434 | 1,480 | +3.21% | 72,200 | 200億9840万 | +0.34% | 11.56 | 4.13 |
| 12/18 | 1,420 | 1,436 | 1,415 | 1,434 | -0.28% | 81,900 | 194億7372万 | -2.52% | 11.2 | 4 |
| 12/15 | 1,420 | 1,444 | 1,418 | 1,438 | +1.91% | 60,600 | 195億2804万 | -2.24% | 11.23 | 4.01 |
| 12/14 | 1,455 | 1,467 | 1,408 | 1,411 | -1.88% | 68,200 | 191億6138万 | -4.01% | 11.02 | 3.94 |
| 12/13 | 1,472 | 1,477 | 1,423 | 1,438 | -1.98% | 112,000 | 195億2804万 | -2.24% | 11.23 | 4.01 |
| 12/12 | 1,506 | 1,511 | 1,450 | 1,467 | -2.52% | 126,200 | 199億2186万 | -0.2% | 11.45 | 4.09 |
| 12/11 | 1,473 | 1,505 | 1,473 | 1,505 | +2.24% | 84,400 | 204億3790万 | +2.45% | 11.75 | 4.2 |
| 12/08 | 1,480 | 1,499 | 1,468 | 1,472 | -1.74% | 107,900 | 199億8976万 | +0.48% | 11.49 | 4.11 |
| 12/07 | 1,501 | 1,526 | 1,493 | 1,498 | -1.19% | 94,800 | 203億4284万 | +2.53% | 11.7 | 4.18 |
| 12/06 | 1,478 | 1,516 | 1,478 | 1,516 | +2.78% | 71,500 | 205億8728万 | +4.05% | 11.84 | 4.23 |
| 12/05 | 1,511 | 1,521 | 1,475 | 1,475 | -2.7% | 80,200 | 200億3050万 | +1.58% | 11.52 | 4.12 |
| 12/04 | 1,479 | 1,525 | 1,479 | 1,516 | +2.5% | 87,700 | 205億8728万 | +4.62% | 11.84 | 4.23 |
| 12/01 | 1,496 | 1,496 | 1,466 | 1,479 | -1.66% | 75,700 | 200億8482万 | +2.35% | 11.55 | 4.13 |
| 11/30 | 1,518 | 1,518 | 1,486 | 1,504 | +1.08% | 51,200 | 204億2432万 | +4.23% | 11.74 | 4.2 |
| 11/29 | 1,488 | 1,513 | 1,480 | 1,488 | -0.13% | 79,400 | 202億704万 | +3.26% | 11.62 | 4.15 |
| 11/28 | 1,498 | 1,505 | 1,482 | 1,490 | -0.86% | 63,700 | 202億3420万 | +3.62% | 11.63 | 4.16 |
| 11/27 | 1,514 | 1,539 | 1,492 | 1,503 | -0.27% | 82,400 | 204億1074万 | +4.67% | 11.74 | 4.19 |
| 11/24 | 1,490 | 1,520 | 1,490 | 1,507 | +1.62% | 89,600 | 204億6506万 | +5.09% | 11.77 | 4.21 |
| 11/22 | 1,481 | 1,505 | 1,477 | 1,483 | -0.47% | 66,900 | 201億3914万 | +3.49% | 11.58 | 4.14 |
| 11/21 | 1,471 | 1,497 | 1,462 | 1,490 | +1.57% | 114,400 | 202億3420万 | +3.98% | 11.63 | 4.16 |
| 11/20 | 1,464 | 1,490 | 1,464 | 1,467 | +0.89% | 68,700 | 199億2186万 | +2.52% | 11.45 | 4.09 |
| 11/17 | 1,452 | 1,459 | 1,436 | 1,454 | -0.55% | 72,900 | 197億4532万 | +1.61% | 11.35 | 4.06 |
| 11/16 | 1,475 | 1,507 | 1,450 | 1,462 | +0.48% | 112,600 | 198億5396万 | +1.88% | 11.42 | 4.08 |
| 11/15 | 1,450 | 1,477 | 1,437 | 1,455 | +1.32% | 87,800 | 197億5890万 | +1.18% | 11.36 | 4.06 |
| 11/14 | 1,408 | 1,459 | 1,405 | 1,436 | +3.31% | 173,100 | 195億88万 | -0.49% | 11.21 | 4.01 |
| 11/13 | 1,446 | 1,446 | 1,387 | 1,390 | -2.39% | 121,500 | 188億7620万 | -3.87% | 10.85 | 3.88 |
| 11/10 | 1,413 | 1,433 | 1,401 | 1,424 | -0.56% | 77,100 | 193億3792万 | -1.93% | 11.12 | 3.97 |
| 11/09 | 1,427 | 1,440 | 1,412 | 1,432 | +0.85% | 50,000 | 194億4656万 | -1.58% | 11.18 | 4 |
| 11/08 | 1,437 | 1,464 | 1,417 | 1,420 | -0.07% | 100,000 | 192億8360万 | -2.81% | 11.09 | 3.96 |
| 11/07 | 1,440 | 1,440 | 1,412 | 1,421 | -1.46% | 76,400 | 192億9718万 | -3.33% | 11.1 | 3.97 |
| 11/06 | 1,414 | 1,442 | 1,403 | 1,442 | +3.52% | 116,300 | 195億8236万 | -2.63% | 11.26 | 4.02 |
| 11/02 | 1,410 | 1,410 | 1,392 | 1,393 | +0.58% | 66,900 | 189億1694万 | -6.45% | 10.88 | 3.89 |
| 11/01 | 1,400 | 1,400 | 1,379 | 1,385 | 0% | 102,500 | 188億830万 | -7.61% | 10.81 | 3.87 |
| 10/31 | 1,392 | 1,400 | 1,370 | 1,385 | -0.14% | 140,000 | 188億830万 | -8.22% | 10.81 | 3.87 |
| 10/30 | 1,395 | 1,412 | 1,381 | 1,387 | -2.46% | 277,100 | 188億3546万 | -8.75% | 10.83 | 3.87 |
| 10/27 | 1,401 | 1,422 | 1,399 | 1,422 | +0.78% | 83,100 | 193億1076万 | -6.51% | 11.1 | 3.97 |
| 10/26 | 1,420 | 1,444 | 1,405 | 1,411 | -1.47% | 85,200 | 191億6138万 | -7.17% | 11.02 | 3.94 |
| 10/25 | 1,487 | 1,489 | 1,431 | 1,432 | -1.72% | 114,900 | 194億4656万 | -5.85% | 11.18 | 4 |
| 10/24 | 1,403 | 1,462 | 1,374 | 1,457 | +4.15% | 153,600 | 197億8606万 | -4.14% | 11.38 | 4.07 |
| 10/23 | 1,410 | 1,419 | 1,394 | 1,399 | -2.24% | 140,400 | 189億9842万 | -7.9% | 10.92 | 3.9 |
| 10/20 | 1,446 | 1,450 | 1,428 | 1,431 | -1.78% | 132,800 | 194億3298万 | -5.86% | 11.17 | 3.99 |
| 10/19 | 1,457 | 1,475 | 1,453 | 1,457 | -2.02% | 87,900 | 197億8606万 | -4.14% | 11.38 | 4.07 |
| 10/18 | 1,472 | 1,493 | 1,458 | 1,487 | +0.81% | 75,600 | 201億9346万 | -2.17% | 11.61 | 4.15 |
| 10/17 | 1,464 | 1,481 | 1,447 | 1,475 | +1.65% | 79,700 | 200億3050万 | -2.83% | 11.52 | 4.12 |
| 10/16 | 1,454 | 1,477 | 1,445 | 1,451 | -1.09% | 116,000 | 197億458万 | -4.35% | 11.33 | 4.05 |
| 10/13 | 1,523 | 1,523 | 1,467 | 1,467 | -5.11% | 224,600 | 199億2186万 | -3.3% | 11.45 | 4.09 |
| 10/12 | 1,551 | 1,551 | 1,522 | 1,546 | -0.58% | 127,000 | 209億9468万 | +1.91% | 12.07 | 4.31 |
| 10/11 | 1,565 | 1,586 | 1,555 | 1,555 | -0.38% | 111,400 | 211億1690万 | +2.71% | 12.14 | 4.34 |
| 10/10 | 1,535 | 1,561 | 1,528 | 1,561 | +1.96% | 124,000 | 211億9838万 | +3.31% | 12.19 | 4.36 |
| 10/06 | 1,535 | 1,550 | 1,508 | 1,531 | -0.46% | 90,200 | 207億9098万 | +1.66% | 11.95 | 4.27 |
| 10/05 | 1,500 | 1,546 | 1,500 | 1,538 | +2.74% | 154,600 | 208億8604万 | +2.4% | 12.01 | 4.29 |
| 10/04 | 1,505 | 1,547 | 1,486 | 1,497 | -5.07% | 334,600 | 203億2926万 | -0.07% | 11.69 | 4.18 |
| 10/03 | 1,631 | 1,631 | 1,566 | 1,577 | -3.78% | 220,400 | 214億1566万 | +5.41% | 12.31 | 4.4 |
| 10/02 | 1,705 | 1,705 | 1,637 | 1,639 | -2.9% | 305,200 | 222億5762万 | +10.07% | 12.8 | 4.57 |
| 09/29 | 1,699 | 1,733 | 1,676 | 1,688 | +1.75% | 384,200 | 229億2304万 | +14.13% | 13.18 | 5.05 |
| 09/28 | 1,638 | 1,670 | 1,630 | 1,659 | +1.34% | 247,700 | 225億2922万 | +13.24% | 12.95 | 4.96 |
| 09/27 | 1,610 | 1,680 | 1,603 | 1,637 | +0.43% | 285,800 | 222億3046万 | +12.66% | 12.78 | 4.9 |
| 09/26 | 1,600 | 1,664 | 1,588 | 1,630 | -1.63% | 465,900 | 221億3540万 | +13.27% | 12.73 | 4.88 |
| 09/25 | 1,715 | 1,715 | 1,630 | 1,657 | +17.1% | 1,398,600 | 225億206万 | +16.04% | 12.94 | 4.96 |
| 09/22 | 1,400 | 1,433 | 1,396 | 1,415 | +0.14% | 168,100 | 192億1570万 | +0.07% | 11.05 | 4.23 |
| 09/21 | 1,430 | 1,430 | 1,400 | 1,413 | -0.77% | 171,400 | 191億8854万 | +0.07% | 11.03 | 4.23 |
| 09/20 | 1,438 | 1,456 | 1,423 | 1,424 | +0.21% | 163,600 | 193億3792万 | +0.92% | 11.12 | 4.26 |
| 09/19 | 1,428 | 1,436 | 1,407 | 1,421 | -0.7% | 149,900 | 192億9718万 | -0.35% | 11.1 | 4.25 |
| 09/15 | 1,432 | 1,442 | 1,418 | 1,431 | +1.71% | 146,700 | 194億3298万 | -2.05% | 11.17 | 4.28 |
| 09/14 | 1,438 | 1,439 | 1,402 | 1,407 | -2.22% | 144,200 | 191億706万 | -5.95% | 10.99 | 4.21 |
| 09/13 | 1,440 | 1,459 | 1,437 | 1,439 | -0.42% | 110,300 | 195億4162万 | -6.19% | 11.24 | 4.3 |
| 09/12 | 1,436 | 1,450 | 1,421 | 1,445 | +0.14% | 167,200 | 196億2310万 | -8.02% | 11.28 | 4.32 |
| 09/11 | 1,487 | 1,510 | 1,441 | 1,443 | -0.96% | 235,700 | 195億9594万 | -10.48% | 11.27 | 4.32 |
| 09/08 | 1,457 | 1,479 | 1,446 | 1,457 | +0.14% | 167,900 | 197億8606万 | -11.7% | 11.38 | 4.36 |
| 09/07 | 1,472 | 1,488 | 1,452 | 1,455 | -0.41% | 213,100 | 197億5890万 | -13.7% | 11.36 | 4.35 |
| 09/06 | 1,478 | 1,478 | 1,455 | 1,461 | -0.95% | 160,200 | 198億4038万 | -15.21% | 11.41 | 4.37 |
| 09/05 | 1,480 | 1,485 | 1,456 | 1,475 | +0.27% | 189,300 | 200億3050万 | -16.19% | 11.52 | 4.41 |
| 09/04 | 1,464 | 1,497 | 1,455 | 1,471 | +2.58% | 272,800 | 199億7618万 | -18.05% | 11.49 | 4.4 |
| 09/01 | 1,406 | 1,434 | 1,401 | 1,434 | +0.49% | 216,600 | 194億7372万 | -21.64% | 11.2 | 4.29 |
| 08/31 | 1,450 | 1,465 | 1,426 | 1,427 | -1.92% | 260,100 | 193億7866万 | -23.57% | 11.14 | 4.27 |
| 08/30 | 1,461 | 1,465 | 1,428 | 1,455 | +0.21% | 332,400 | 197億5890万 | -23.62% | 11.36 | 4.35 |
| 08/29 | 1,405 | 1,464 | 1,394 | 1,452 | +4.39% | 303,400 | 197億1816万 | -25.23% | 11.34 | 4.34 |
| 08/28 | 1,407 | 1,410 | 1,378 | 1,391 | +0.07% | 243,000 | 188億8978万 | -29.71% | 10.86 | 4.16 |
| 08/25 | 1,334 | 1,414 | 1,320 | 1,390 | +3.5% | 330,400 | 188億7620万 | -31.19% | 10.85 | 4.16 |
| 08/24 | 1,357 | 1,374 | 1,324 | 1,343 | +0.22% | 321,800 | 182億3794万 | -34.87% | 10.49 | 4.02 |
| 08/23 | 1,314 | 1,340 | 1,301 | 1,340 | +2.37% | 295,600 | 181億9720万 | -36.43% | 10.46 | 4.01 |
| 08/22 | 1,350 | 1,355 | 1,305 | 1,309 | -2.68% | 304,800 | 177億7622万 | -39.2% | 10.22 | 3.92 |
| 08/21 | 1,346 | 1,363 | 1,330 | 1,345 | +2.2% | 294,700 | 182億6510万 | -38.84% | 10.5 | 4.02 |
| 08/18 | 1,381 | 1,381 | 1,292 | 1,316 | -2.59% | 602,900 | 178億7128万 | -41.33% | 10.28 | 3.94 |
