PBR
2023/09/21～2024/02/19
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 |
| 02/19 | 1,242 | 1,311 | 1,242 | 1,280 | +3.14% | 11,100 | 45億6057万 | +4.49% | 19.26 | 1.78 |
| 02/16 | 1,200 | 1,255 | 1,200 | 1,241 | +2.9% | 10,400 | 44億2161万 | +1.89% | 18.68 | 1.73 |
| 02/15 | 1,140 | 1,226 | 1,135 | 1,206 | -1.23% | 24,700 | 42億9691万 | -0.58% | 18.15 | 1.68 |
| 02/14 | 1,220 | 1,280 | 1,220 | 1,221 | +0.08% | 9,700 | 43億5035万 | +0.91% | 18.38 | 1.7 |
| 02/13 | 1,256 | 1,316 | 1,220 | 1,220 | -5.13% | 18,600 | 43億4679万 | +1.16% | 18.36 | 1.7 |
| 02/09 | 1,331 | 1,332 | 1,282 | 1,286 | -3.38% | 12,500 | 45億8194万 | +7.08% | 19.35 | 1.79 |
| 02/08 | 1,320 | 1,355 | 1,309 | 1,331 | +0.83% | 9,800 | 47億4228万 | +11.47% | 20.03 | 1.85 |
| 02/07 | 1,330 | 1,333 | 1,313 | 1,320 | -0.75% | 6,600 | 47億308万 | +11.39% | 19.87 | 1.84 |
| 02/06 | 1,314 | 1,351 | 1,300 | 1,330 | +1.22% | 13,800 | 47億3871万 | +12.9% | 20.02 | 1.85 |
| 02/05 | 1,339 | 1,339 | 1,285 | 1,314 | -1.05% | 15,800 | 46億8171万 | +12.31% | 19.78 | 1.83 |
| 02/02 | 1,349 | 1,361 | 1,312 | 1,328 | -0.23% | 18,600 | 47億3159万 | +14.58% | 19.99 | 1.85 |
| 02/01 | 1,350 | 1,378 | 1,303 | 1,331 | -1.41% | 25,000 | 47億4228万 | +15.94% | 20.03 | 1.85 |
| 01/31 | 1,281 | 1,450 | 1,281 | 1,350 | +5.39% | 130,900 | 48億997万 | +18.73% | 20.32 | 1.88 |
| 01/30 | 1,251 | 1,297 | 1,245 | 1,281 | +2.56% | 12,400 | 45億6413万 | +13.77% | 19.28 | 1.78 |
| 01/29 | 1,284 | 1,284 | 1,225 | 1,249 | -0.4% | 34,600 | 44億5011万 | +11.62% | 18.8 | 1.74 |
| 01/26 | 1,180 | 1,260 | 1,180 | 1,254 | +5.2% | 31,100 | 44億6793万 | +12.57% | 18.87 | 1.74 |
| 01/25 | 1,215 | 1,230 | 1,163 | 1,192 | -1.08% | 19,800 | 42億4703万 | +7.48% | 17.94 | 1.66 |
| 01/24 | 1,113 | 1,205 | 1,092 | 1,205 | +8.27% | 30,100 | 42億9334万 | +8.75% | 18.13 | 1.68 |
| 01/23 | 1,076 | 1,116 | 1,072 | 1,113 | +3.53% | 16,700 | 39億6555万 | +0.45% | 16.75 | 1.55 |
| 01/22 | 1,069 | 1,085 | 1,054 | 1,075 | -0.46% | 10,800 | 38億3016万 | -3.67% | 16.18 | 1.5 |
| 01/19 | 1,065 | 1,091 | 1,039 | 1,080 | -1.19% | 23,800 | 38億4798万 | -4% | 16.25 | 1.5 |
| 01/18 | 1,072 | 1,095 | 1,057 | 1,093 | +1.39% | 22,200 | 38億9429万 | -3.7% | 16.45 | 1.52 |
| 01/17 | 1,121 | 1,121 | 1,064 | 1,078 | -3.84% | 25,300 | 38億4085万 | -5.77% | 16.22 | 1.5 |
| 01/16 | 1,120 | 1,121 | 1,103 | 1,121 | +0.09% | 3,100 | 39億9406万 | -2.94% | 16.87 | 1.56 |
| 01/15 | 1,110 | 1,125 | 1,092 | 1,120 | +0.09% | 11,400 | 39億9049万 | -3.86% | 16.86 | 1.56 |
| 01/12 | 1,104 | 1,132 | 1,063 | 1,119 | +0.36% | 19,800 | 39億8693万 | -4.93% | 16.84 | 1.56 |
| 01/11 | 1,114 | 1,127 | 1,099 | 1,115 | -0.09% | 5,700 | 39億7268万 | -6.22% | 16.78 | 1.55 |
| 01/10 | 1,147 | 1,147 | 1,099 | 1,116 | -0.09% | 8,800 | 39億7624万 | -7.08% | 16.8 | 1.55 |
| 01/09 | 1,172 | 1,172 | 1,115 | 1,117 | +0.45% | 10,000 | 39億7981万 | -7.99% | 16.81 | 1.55 |
| 01/05 | 1,136 | 1,139 | 1,093 | 1,112 | +0.54% | 11,700 | 39億6199万 | -9.3% | 16.74 | 1.55 |
| 01/04 | 1,126 | 1,126 | 1,070 | 1,106 | -0.81% | 10,000 | 39億4061万 | -10.73% | 16.65 | 1.54 |
| 2023 |
| 12/29 | 1,135 | 1,170 | 1,112 | 1,115 | -1.59% | 19,600 | 39億7268万 | -11.08% | 16.78 | 1.55 |
| 12/28 | 1,138 | 1,138 | 1,072 | 1,133 | -0.44% | 30,500 | 40億3681万 | -10.65% | 17.05 | 1.57 |
| 12/27 | 1,106 | 1,199 | 1,106 | 1,138 | +10.16% | 103,100 | 40億5463万 | -11.16% | 17.13 | 1.58 |
| 12/26 | 1,037 | 1,044 | 1,029 | 1,033 | -1.43% | 23,600 | 36億8052万 | -20.23% | 15.55 | 1.43 |
| 12/25 | 1,058 | 1,060 | 1,041 | 1,048 | -0.66% | 20,100 | 37億3396万 | -20.12% | 15.77 | 1.45 |
| 12/22 | 1,076 | 1,090 | 1,051 | 1,055 | -2.04% | 20,500 | 37億5890万 | -20.68% | 15.88 | 1.46 |
| 12/21 | 1,090 | 1,107 | 1,077 | 1,077 | -2.27% | 13,500 | 38億3729万 | -20.04% | 16.21 | 1.49 |
| 12/20 | 1,112 | 1,120 | 1,098 | 1,102 | -2.3% | 14,700 | 39億2636万 | -19.27% | 16.58 | 1.53 |
| 12/19 | 1,097 | 1,134 | 1,097 | 1,128 | +0.09% | 11,200 | 40億1900万 | -19.14% | 16.98 | 1.56 |
| 12/18 | 1,160 | 1,160 | 1,051 | 1,127 | -3.68% | 21,300 | 40億1544万 | -20.86% | 16.96 | 1.56 |
| 12/15 | 1,214 | 1,229 | 1,170 | 1,170 | -4.18% | 25,100 | 41億6864万 | -19.31% | 17.61 | 1.62 |
| 12/14 | 1,271 | 1,280 | 1,200 | 1,221 | -5.93% | 15,100 | 43億5035万 | -17.16% | 18.38 | 1.69 |
| 12/13 | 1,297 | 1,301 | 1,251 | 1,298 | -0.84% | 10,800 | 46億2470万 | -13.12% | 19.53 | 1.8 |
| 12/12 | 1,332 | 1,332 | 1,296 | 1,309 | -1.73% | 6,700 | 46億6389万 | -13.43% | 19.7 | 1.82 |
| 12/11 | 1,300 | 1,340 | 1,300 | 1,332 | +2.15% | 5,900 | 47億4584万 | -12.94% | 20.05 | 1.85 |
| 12/08 | 1,338 | 1,361 | 1,285 | 1,304 | -4.12% | 14,100 | 46億4608万 | -15.6% | 19.62 | 1.81 |
| 12/07 | 1,393 | 1,395 | 1,360 | 1,360 | -1.59% | 2,700 | 48億4560万 | -13.04% | 20.47 | 1.89 |
| 12/06 | 1,397 | 1,399 | 1,313 | 1,382 | -1.07% | 20,700 | 49億2399万 | -12.59% | 20.8 | 1.92 |
| 12/05 | 1,405 | 1,412 | 1,375 | 1,397 | -1.62% | 9,800 | 49億7743万 | -12.47% | 21.02 | 1.94 |
| 12/04 | 1,426 | 1,426 | 1,408 | 1,420 | -0.42% | 1,900 | 50億5938万 | -11.86% | 21.37 | 1.97 |
| 12/01 | 1,424 | 1,443 | 1,424 | 1,426 | -0.42% | 2,000 | 50億8076万 | -12.08% | 21.46 | 1.98 |
| 11/30 | 1,434 | 1,464 | 1,420 | 1,432 | -0.14% | 5,600 | 51億213万 | -12.42% | 21.55 | 1.99 |
| 11/29 | 1,463 | 1,466 | 1,400 | 1,434 | -0.14% | 9,500 | 51億926万 | -12.99% | 21.58 | 1.99 |
| 11/28 | 1,474 | 1,474 | 1,433 | 1,436 | -2.64% | 1,900 | 51億1639万 | -13.44% | 21.61 | 1.99 |
| 11/27 | 1,472 | 1,475 | 1,445 | 1,475 | +0.2% | 2,800 | 52億5534万 | -11.73% | 22.2 | 2.05 |
| 11/24 | 1,485 | 1,485 | 1,415 | 1,472 | +1.17% | 5,400 | 52億4465万 | -12.43% | 22.15 | 2.04 |
| 11/22 | 1,476 | 1,476 | 1,440 | 1,455 | -1.89% | 4,100 | 51億8408万 | -13.91% | 21.9 | 2.02 |
| 11/21 | 1,475 | 1,509 | 1,473 | 1,483 | +2.49% | 5,200 | 52億8384万 | -12.66% | 22.32 | 2.06 |
| 11/20 | 1,482 | 1,482 | 1,440 | 1,447 | -3.4% | 9,400 | 51億5558万 | -15.13% | 21.78 | 2.01 |
| 11/17 | 1,480 | 1,504 | 1,467 | 1,498 | +0.47% | 5,100 | 53億3729万 | -12.65% | 22.54 | 2.08 |
| 11/16 | 1,506 | 1,530 | 1,486 | 1,491 | -2.23% | 4,700 | 53億1235万 | -13.57% | 22.44 | 2.07 |
| 11/15 | 1,463 | 1,620 | 1,463 | 1,525 | -18.14% | 50,400 | 54億3349万 | -12.05% | 22.95 | 2.11 |
| 11/14 | 1,860 | 1,917 | 1,860 | 1,863 | +1.69% | 5,300 | 66億3776万 | +6.76% | 28.04 | 2.58 |
| 11/13 | 1,805 | 1,842 | 1,790 | 1,832 | +2.4% | 5,700 | 65億2731万 | +5.41% | 27.57 | 2.54 |
| 11/10 | 1,739 | 1,800 | 1,739 | 1,789 | +1.65% | 4,200 | 63億7411万 | +3.23% | 26.92 | 2.48 |
| 11/09 | 1,720 | 1,760 | 1,720 | 1,760 | +1.85% | 1,100 | 62億7078万 | +1.85% | 26.49 | 2.44 |
| 11/08 | 1,715 | 1,744 | 1,713 | 1,728 | -1.93% | 3,700 | 61億5677万 | -0.12% | 26.01 | 2.4 |
| 11/07 | 1,711 | 1,762 | 1,711 | 1,762 | +1.5% | 1,800 | 62億7791万 | +1.56% | 26.52 | 2.44 |
| 11/06 | 1,767 | 1,798 | 1,722 | 1,736 | +0.52% | 2,500 | 61億8527万 | -0.12% | 26.13 | 2.41 |
| 11/02 | 1,789 | 1,806 | 1,726 | 1,727 | -2.92% | 3,800 | 61億5320万 | -0.97% | 25.99 | 2.39 |
| 11/01 | 1,739 | 1,779 | 1,739 | 1,779 | 0% | 500 | 63億3848万 | +1.83% | 26.77 | 2.47 |
| 10/31 | 1,778 | 1,779 | 1,741 | 1,779 | +0.74% | 400 | 63億3848万 | +1.83% | 26.77 | 2.47 |
| 10/30 | 1,713 | 1,766 | 1,701 | 1,766 | +0.91% | 6,100 | 62億9216万 | +1.03% | 26.58 | 2.45 |
| 10/27 | 1,723 | 1,770 | 1,723 | 1,750 | +3.18% | 1,600 | 62億3515万 | 0% | 26.34 | 2.43 |
| 10/26 | 1,680 | 1,744 | 1,677 | 1,696 | -3.64% | 3,900 | 60億4275万 | -3.31% | 25.52 | 2.35 |
| 10/25 | 1,755 | 1,770 | 1,745 | 1,760 | +0.86% | 1,500 | 62億7078万 | +0.06% | 26.49 | 2.44 |
| 10/24 | 1,751 | 1,751 | 1,677 | 1,745 | +1.81% | 3,800 | 62億1734万 | -0.85% | 26.26 | 2.42 |
| 10/23 | 1,766 | 1,766 | 1,681 | 1,714 | -1.49% | 2,900 | 61億688万 | -2.89% | 25.8 | 2.38 |
| 10/20 | 1,677 | 1,748 | 1,669 | 1,740 | +1.34% | 3,600 | 61億9952万 | -1.81% | 26.19 | 2.41 |
| 10/19 | 1,682 | 1,732 | 1,661 | 1,717 | 0% | 3,300 | 61億1757万 | -3.43% | 25.84 | 2.38 |
| 10/18 | 1,695 | 1,723 | 1,655 | 1,717 | +3.75% | 3,700 | 61億1757万 | -3.81% | 25.84 | 2.38 |
| 10/17 | 1,661 | 1,684 | 1,639 | 1,655 | -0.36% | 5,800 | 58億9667万 | -7.65% | 24.91 | 2.3 |
| 10/16 | 1,700 | 1,700 | 1,640 | 1,661 | -1.89% | 5,500 | 59億1805万 | -7.93% | 25 | 2.3 |
| 10/13 | 1,718 | 1,719 | 1,686 | 1,693 | -2.92% | 2,200 | 60億3206万 | -6.77% | 25.48 | 2.35 |
| 10/12 | 1,715 | 1,745 | 1,715 | 1,744 | +1.16% | 1,800 | 62億1377万 | -4.54% | 26.25 | 2.42 |
| 10/11 | 1,770 | 1,770 | 1,724 | 1,724 | -2.93% | 1,700 | 61億4251万 | -6.1% | 25.95 | 2.39 |
| 10/10 | 1,672 | 1,779 | 1,672 | 1,776 | +3.74% | 4,900 | 63億2779万 | -3.69% | 26.73 | 2.46 |
| 10/06 | 1,703 | 1,713 | 1,694 | 1,712 | +0.41% | 3,500 | 60億9976万 | -7.61% | 25.77 | 2.37 |
| 10/05 | 1,661 | 1,728 | 1,661 | 1,705 | +2.65% | 3,000 | 60億7482万 | -8.63% | 25.66 | 2.36 |
| 10/04 | 1,750 | 1,763 | 1,655 | 1,661 | -7.47% | 9,200 | 59億1805万 | -11.55% | 25 | 2.3 |
| 10/03 | 1,850 | 1,850 | 1,746 | 1,795 | -3.86% | 8,100 | 63億9548万 | -5.08% | 27.01 | 2.49 |
| 10/02 | 1,850 | 1,881 | 1,827 | 1,867 | +2.47% | 2,800 | 66億5202万 | -1.63% | 28.1 | 2.59 |
| 09/29 | 1,899 | 1,899 | 1,822 | 1,822 | -4.05% | 11,400 | 64億9168万 | -4.16% | 27.42 | 2.58 |
| 09/28 | 1,798 | 1,900 | 1,798 | 1,899 | +5.79% | 11,600 | 67億6603万 | -0.37% | 28.58 | 2.69 |
| 09/27 | 1,757 | 1,814 | 1,753 | 1,795 | +1.3% | 4,700 | 63億9548万 | -5.97% | 27.01 | 2.55 |
| 09/26 | 1,801 | 1,801 | 1,738 | 1,772 | -2.05% | 4,700 | 63億1354万 | -7.47% | 26.67 | 2.51 |
| 09/25 | 1,809 | 1,809 | 1,809 | 1,809 | -0.28% | 100 | 64億4536万 | -5.78% | 27.22 | 2.57 |
| 09/22 | 1,769 | 1,840 | 1,769 | 1,814 | -1.89% | 4,000 | 64億6318万 | -5.62% | 27.3 | 2.57 |
| 09/21 | 1,782 | 1,849 | 1,782 | 1,849 | +1.76% | 600 | 65億8455万 | -3.95% | 27.83 | 2.62 |
