PBR
2023/08/28～2024/01/24
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 |
| 01/24 | 3,135 | 3,140 | 3,105 | 3,120 | -0.32% | 23,600 | 295億1135万 | -3.88% | 17.61 | 0.78 |
| 01/23 | 3,175 | 3,185 | 3,130 | 3,130 | -0.79% | 9,900 | 296億594万 | -4.13% | 17.67 | 0.78 |
| 01/22 | 3,125 | 3,170 | 3,125 | 3,155 | +1.28% | 12,500 | 298億4241万 | -3.84% | 17.81 | 0.79 |
| 01/19 | 3,135 | 3,165 | 3,115 | 3,115 | -0.95% | 14,000 | 294億6406万 | -5.46% | 17.58 | 0.78 |
| 01/18 | 3,130 | 3,165 | 3,130 | 3,145 | +0.48% | 8,000 | 297億4782万 | -4.98% | 17.75 | 0.79 |
| 01/17 | 3,160 | 3,200 | 3,130 | 3,130 | -0.79% | 14,500 | 296億594万 | -5.67% | 17.67 | 0.78 |
| 01/16 | 3,230 | 3,240 | 3,155 | 3,155 | -2.17% | 11,000 | 298億4241万 | -5.17% | 17.81 | 0.79 |
| 01/15 | 3,200 | 3,300 | 3,170 | 3,225 | +1.1% | 23,900 | 305億452万 | -3.39% | 18.2 | 0.81 |
| 01/12 | 3,215 | 3,235 | 3,160 | 3,190 | -0.78% | 12,000 | 301億7346万 | -4.52% | 18 | 0.8 |
| 01/11 | 3,255 | 3,260 | 3,210 | 3,215 | -0.62% | 17,000 | 304億993万 | -4% | 18.15 | 0.8 |
| 01/10 | 3,190 | 3,255 | 3,160 | 3,235 | +1.41% | 23,800 | 305億9911万 | -3.38% | 18.26 | 0.81 |
| 01/09 | 3,150 | 3,190 | 3,150 | 3,190 | +1.27% | 21,300 | 301億7346万 | -4.63% | 18 | 0.8 |
| 01/05 | 3,210 | 3,215 | 3,140 | 3,150 | -1.25% | 22,100 | 297億9511万 | -5.86% | 17.78 | 0.79 |
| 01/04 | 3,220 | 3,230 | 3,150 | 3,190 | -0.78% | 32,800 | 301億7346万 | -4.8% | 18 | 0.8 |
| 2023 |
| 12/29 | 3,305 | 3,305 | 3,195 | 3,215 | -3.89% | 40,500 | 304億993万 | -3.94% | 20.55 | 0.82 |
| 12/28 | 3,410 | 3,420 | 3,345 | 3,345 | -4.02% | 43,300 | 316億3957万 | +0.03% | 21.38 | 0.86 |
| 12/27 | 3,425 | 3,525 | 3,405 | 3,485 | +3.11% | 76,900 | 329億6380万 | +4.53% | 22.27 | 0.89 |
| 12/26 | 3,330 | 3,395 | 3,330 | 3,380 | +1.5% | 18,500 | 319億7063万 | +1.78% | 21.6 | 0.87 |
| 12/25 | 3,355 | 3,355 | 3,305 | 3,330 | -0.75% | 12,600 | 314億9769万 | +0.57% | 21.28 | 0.85 |
| 12/22 | 3,320 | 3,355 | 3,315 | 3,355 | +1.21% | 14,100 | 317億3416万 | +1.61% | 21.44 | 0.86 |
| 12/21 | 3,360 | 3,390 | 3,295 | 3,315 | -1.63% | 16,900 | 313億5581万 | +0.7% | 21.19 | 0.85 |
| 12/20 | 3,405 | 3,455 | 3,360 | 3,370 | +0.45% | 16,000 | 318億7604万 | +2.49% | 21.54 | 0.86 |
| 12/19 | 3,310 | 3,405 | 3,310 | 3,355 | +0.75% | 12,800 | 317億3416万 | +2.22% | 21.44 | 0.86 |
| 12/18 | 3,330 | 3,350 | 3,235 | 3,330 | 0% | 24,400 | 314億9769万 | +1.62% | 21.28 | 0.85 |
| 12/15 | 3,515 | 3,530 | 3,315 | 3,330 | -7.11% | 52,900 | 314億9769万 | +1.68% | 21.28 | 0.85 |
| 12/14 | 3,585 | 3,665 | 3,560 | 3,585 | +1.56% | 32,300 | 339億968万 | +9.53% | 22.91 | 0.92 |
| 12/13 | 3,500 | 3,530 | 3,490 | 3,530 | +0.86% | 30,300 | 333億8945万 | +8.32% | 22.56 | 0.9 |
| 12/12 | 3,510 | 3,570 | 3,480 | 3,500 | 0% | 43,200 | 331億568万 | +7.69% | 22.37 | 0.9 |
| 12/11 | 3,390 | 3,505 | 3,380 | 3,500 | +4.63% | 47,400 | 331億568万 | +7.89% | 22.37 | 0.9 |
| 12/08 | 3,365 | 3,430 | 3,310 | 3,345 | -0.59% | 49,100 | 316億3957万 | +3.46% | 21.38 | 0.86 |
| 12/07 | 3,400 | 3,435 | 3,365 | 3,365 | -1.61% | 30,000 | 318億2875万 | +4.24% | 21.51 | 0.86 |
| 12/06 | 3,310 | 3,420 | 3,310 | 3,420 | +3.32% | 31,000 | 323億4898万 | +6.18% | 21.86 | 0.88 |
| 12/05 | 3,345 | 3,375 | 3,305 | 3,310 | -2.36% | 50,200 | 313億852万 | +3.05% | 21.15 | 0.85 |
| 12/04 | 3,185 | 3,410 | 3,185 | 3,390 | +6.44% | 69,400 | 320億6522万 | +5.48% | 21.67 | 0.87 |
| 12/01 | 3,160 | 3,185 | 3,135 | 3,185 | +0.79% | 34,000 | 301億2617万 | -0.78% | 20.36 | 0.82 |
| 11/30 | 3,200 | 3,205 | 3,160 | 3,160 | -1.86% | 23,800 | 298億8970万 | -1.77% | 20.2 | 0.81 |
| 11/29 | 3,265 | 3,265 | 3,195 | 3,220 | -1.38% | 26,100 | 304億5723万 | -0.19% | 20.58 | 0.83 |
| 11/28 | 3,180 | 3,265 | 3,125 | 3,265 | +6.01% | 57,300 | 308億8287万 | +1.05% | 20.87 | 0.84 |
| 11/27 | 3,170 | 3,195 | 3,075 | 3,080 | -2.22% | 26,900 | 291億3300万 | -4.82% | 19.68 | 0.79 |
| 11/24 | 3,120 | 3,200 | 3,120 | 3,150 | +1.94% | 29,300 | 297億9511万 | -3.05% | 20.13 | 0.81 |
| 11/22 | 3,115 | 3,145 | 3,090 | 3,090 | -2.22% | 19,100 | 292億2759万 | -5.27% | 19.75 | 0.79 |
| 11/21 | 3,160 | 3,165 | 3,110 | 3,160 | +0.96% | 22,000 | 298億8970万 | -3.51% | 20.2 | 0.81 |
| 11/20 | 3,100 | 3,170 | 3,100 | 3,130 | +0.32% | 21,000 | 296億594万 | -4.66% | 20 | 0.8 |
| 11/17 | 3,065 | 3,125 | 3,020 | 3,120 | +0.81% | 64,200 | 295億1135万 | -5.34% | 19.94 | 0.8 |
| 11/16 | 3,195 | 3,220 | 3,085 | 3,095 | -3.88% | 45,500 | 292億7488万 | -6.55% | 19.78 | 0.79 |
| 11/15 | 3,215 | 3,230 | 3,185 | 3,220 | +0.16% | 19,600 | 304億5723万 | -3.27% | 20.58 | 0.83 |
| 11/14 | 3,230 | 3,230 | 3,205 | 3,215 | -0.46% | 8,800 | 304億993万 | -3.77% | 20.55 | 0.82 |
| 11/13 | 3,275 | 3,275 | 3,210 | 3,230 | -1.67% | 12,000 | 305億5182万 | -3.64% | 20.64 | 0.83 |
| 11/10 | 3,260 | 3,285 | 3,250 | 3,285 | +0.15% | 9,000 | 310億7205万 | -2.29% | 20.99 | 0.84 |
| 11/09 | 3,280 | 3,285 | 3,220 | 3,280 | +1.23% | 8,300 | 310億2475万 | -2.61% | 20.96 | 0.84 |
| 11/08 | 3,260 | 3,285 | 3,220 | 3,240 | -1.52% | 12,800 | 306億4640万 | -4.06% | 20.71 | 0.83 |
| 11/07 | 3,350 | 3,350 | 3,250 | 3,290 | -1.79% | 14,500 | 311億1934万 | -3.06% | 21.03 | 0.84 |
| 11/06 | 3,295 | 3,365 | 3,255 | 3,350 | +3.55% | 32,800 | 316億8687万 | -1.85% | 21.41 | 0.86 |
| 11/02 | 3,260 | 3,260 | 3,150 | 3,235 | +0.62% | 25,800 | 305億9911万 | -5.69% | 20.67 | 0.83 |
| 11/01 | 3,235 | 3,265 | 3,200 | 3,215 | +1.1% | 26,400 | 304億993万 | -6.87% | 20.55 | 0.82 |
| 10/31 | 3,150 | 3,195 | 3,125 | 3,180 | -0.47% | 49,600 | 300億7888万 | -8.44% | 20.32 | 0.81 |
| 10/30 | 3,330 | 3,330 | 3,195 | 3,195 | -4.91% | 42,300 | 302億2076万 | -8.58% | 20.42 | 0.82 |
| 10/27 | 3,320 | 3,375 | 3,320 | 3,360 | +1.66% | 22,200 | 317億8146万 | -4.41% | 21.47 | 0.86 |
| 10/26 | 3,305 | 3,330 | 3,280 | 3,305 | -1.64% | 20,700 | 312億6122万 | -6.27% | 21.12 | 0.85 |
| 10/25 | 3,380 | 3,400 | 3,355 | 3,360 | -0.59% | 13,100 | 317億8146万 | -5.19% | 21.47 | 0.86 |
| 10/24 | 3,355 | 3,395 | 3,280 | 3,380 | +0.75% | 24,100 | 319億7063万 | -5.08% | 21.6 | 0.87 |
| 10/23 | 3,410 | 3,410 | 3,355 | 3,355 | -1.03% | 12,700 | 317億3416万 | -6.23% | 21.44 | 0.86 |
| 10/20 | 3,395 | 3,410 | 3,365 | 3,390 | -0.15% | 9,900 | 320億6522万 | -5.7% | 21.67 | 0.87 |
| 10/19 | 3,465 | 3,465 | 3,385 | 3,395 | -2.02% | 12,200 | 321億1251万 | -5.9% | 21.7 | 0.87 |
| 10/18 | 3,415 | 3,475 | 3,415 | 3,465 | +1.46% | 15,700 | 327億7463万 | -4.26% | 22.14 | 0.89 |
| 10/17 | 3,375 | 3,450 | 3,375 | 3,415 | +1.19% | 20,200 | 323億169万 | -5.79% | 21.83 | 0.88 |
| 10/16 | 3,425 | 3,435 | 3,365 | 3,375 | -2.03% | 14,600 | 319億2334万 | -7.18% | 21.57 | 0.86 |
| 10/13 | 3,515 | 3,515 | 3,435 | 3,445 | -2.55% | 11,000 | 325億8545万 | -5.67% | 22.02 | 0.88 |
| 10/12 | 3,490 | 3,540 | 3,460 | 3,535 | +0.71% | 17,800 | 334億3674万 | -3.6% | 22.59 | 0.91 |
| 10/11 | 3,530 | 3,545 | 3,490 | 3,510 | 0% | 24,800 | 332億27万 | -4.57% | 22.43 | 0.9 |
| 10/10 | 3,505 | 3,540 | 3,500 | 3,510 | +0.43% | 9,300 | 332億27万 | -4.96% | 22.43 | 0.9 |
| 10/06 | 3,445 | 3,520 | 3,445 | 3,495 | +0.43% | 12,700 | 330億5839万 | -5.67% | 22.34 | 0.9 |
| 10/05 | 3,470 | 3,495 | 3,445 | 3,480 | +1.02% | 21,100 | 329億1651万 | -6.4% | 22.24 | 0.89 |
| 10/04 | 3,455 | 3,495 | 3,430 | 3,445 | -1.43% | 26,500 | 325億8545万 | -7.64% | 22.02 | 0.88 |
| 10/03 | 3,650 | 3,650 | 3,495 | 3,495 | -4.51% | 35,100 | 330億5839万 | -6.63% | 22.34 | 0.9 |
| 10/02 | 3,770 | 3,805 | 3,655 | 3,660 | -2.92% | 23,600 | 346億1909万 | -2.5% | 23.39 | 0.94 |
| 09/29 | 3,790 | 3,815 | 3,750 | 3,770 | -0.53% | 14,700 | 356億5955万 | +0.43% | 24.09 | 0.95 |
| 09/28 | 3,730 | 3,820 | 3,730 | 3,790 | +0.4% | 22,200 | 358億4873万 | +0.99% | 24.22 | 0.95 |
| 09/27 | 3,735 | 3,795 | 3,685 | 3,775 | +1.07% | 20,900 | 357億684万 | +0.67% | 24.13 | 0.95 |
| 09/26 | 3,740 | 3,770 | 3,690 | 3,735 | +0.27% | 14,300 | 353億2849万 | -0.27% | 23.87 | 0.94 |
| 09/25 | 3,715 | 3,740 | 3,710 | 3,725 | +0.81% | 8,100 | 352億3391万 | -0.45% | 23.81 | 0.94 |
| 09/22 | 3,625 | 3,710 | 3,615 | 3,695 | +1.09% | 23,100 | 349億5014万 | -1.31% | 23.61 | 0.93 |
| 09/21 | 3,730 | 3,730 | 3,650 | 3,655 | -2.14% | 14,700 | 345億7179万 | -2.53% | 23.36 | 0.92 |
| 09/20 | 3,800 | 3,800 | 3,720 | 3,735 | -1.84% | 18,300 | 353億2849万 | -0.64% | 23.87 | 0.94 |
| 09/19 | 3,800 | 3,810 | 3,740 | 3,805 | 0% | 14,500 | 359億9061万 | +0.96% | 24.32 | 0.96 |
| 09/15 | 3,800 | 3,820 | 3,770 | 3,805 | +0.79% | 14,800 | 359億9061万 | +0.79% | 24.32 | 0.96 |
| 09/14 | 3,720 | 3,775 | 3,715 | 3,775 | +1.48% | 13,100 | 357億684万 | -0.21% | 24.13 | 0.95 |
| 09/13 | 3,675 | 3,725 | 3,660 | 3,720 | +1.78% | 19,000 | 351億8661万 | -1.82% | 23.77 | 0.94 |
| 09/12 | 3,625 | 3,675 | 3,625 | 3,655 | +0.83% | 11,900 | 345億7179万 | -3.79% | 23.36 | 0.92 |
| 09/11 | 3,695 | 3,700 | 3,620 | 3,625 | -1.89% | 13,900 | 342億8803万 | -4.86% | 23.17 | 0.91 |
| 09/08 | 3,720 | 3,745 | 3,685 | 3,695 | -1.86% | 23,100 | 349億5014万 | -3.25% | 23.61 | 0.93 |
| 09/07 | 3,770 | 3,815 | 3,760 | 3,765 | -1.31% | 12,700 | 356億1226万 | -1.62% | 24.06 | 0.95 |
| 09/06 | 3,835 | 3,845 | 3,810 | 3,815 | -0.26% | 8,200 | 360億8519万 | -0.6% | 24.38 | 0.96 |
| 09/05 | 3,880 | 3,880 | 3,790 | 3,825 | -1.03% | 17,900 | 361億7978万 | -0.65% | 24.45 | 0.96 |
| 09/04 | 3,810 | 3,870 | 3,810 | 3,865 | +1.44% | 11,200 | 365億5813万 | +0.05% | 24.7 | 0.97 |
| 09/01 | 3,800 | 3,825 | 3,785 | 3,810 | -0.39% | 14,300 | 360億3790万 | -1.58% | 24.35 | 0.96 |
| 08/31 | 3,790 | 3,855 | 3,790 | 3,825 | +1.19% | 10,000 | 361億7978万 | -1.44% | 24.45 | 0.96 |
| 08/30 | 3,795 | 3,795 | 3,760 | 3,780 | 0% | 9,000 | 357億5414万 | -2.88% | 24.16 | 0.95 |
| 08/29 | 3,760 | 3,780 | 3,735 | 3,780 | +0.67% | 7,000 | 357億5414万 | -3.25% | 24.16 | 0.95 |
| 08/28 | 3,725 | 3,765 | 3,720 | 3,755 | +2.04% | 6,600 | 355億1767万 | -4.26% | 24 | 0.95 |
