PBR
2023/08/02～2023/12/26
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 | 4/1, 株式分割 1→4 |
| 2023 |
| 12/26 | 1,323 | 1,333 | 1,321 | 1,332 | +0.74% | 340,800 | 2077億1400万 | +0.64% | 19.03 | 0.54 |
| 12/25 | 1,334 | 1,338 | 1,322 | 1,322 | -0.15% | 559,600 | 2061億9300万 | -0.09% | 18.89 | 0.53 |
| 12/22 | 1,320 | 1,325 | 1,319 | 1,324 | +0.19% | 835,200 | 2065億500万 | +0.06% | 18.92 | 0.53 |
| 12/21 | 1,326 | 1,326 | 1,317 | 1,321 | -0.11% | 705,200 | 2061億1500万 | -0.13% | 18.88 | 0.53 |
| 12/20 | 1,318 | 1,326 | 1,313 | 1,323 | +0.21% | 989,600 | 2063億4900万 | -0.02% | 18.9 | 0.53 |
| 12/19 | 1,330 | 1,330 | 1,309 | 1,320 | +0.38% | 824,400 | 2059億2000万 | -0.23% | 18.87 | 0.53 |
| 12/18 | 1,308 | 1,315 | 1,298 | 1,315 | -0.17% | 522,800 | 2051億4000万 | -0.68% | 18.79 | 0.53 |
| 12/15 | 1,310 | 1,318 | 1,306 | 1,317 | +0.69% | 671,200 | 2054億9100万 | -0.51% | 18.83 | 0.53 |
| 12/14 | 1,308 | 1,314 | 1,306 | 1,308 | +0.02% | 388,400 | 2040億8700万 | -1.26% | 18.7 | 0.53 |
| 12/13 | 1,306 | 1,311 | 1,302 | 1,308 | +0.6% | 375,200 | 2040億4800万 | -1.28% | 18.69 | 0.53 |
| 12/12 | 1,315 | 1,318 | 1,300 | 1,300 | -1.08% | 345,200 | 2028億3900万 | -2.16% | 18.58 | 0.53 |
| 12/11 | 1,311 | 1,318 | 1,309 | 1,315 | +0.54% | 420,400 | 2050億6200万 | -1.46% | 18.79 | 0.53 |
| 12/08 | 1,306 | 1,313 | 1,302 | 1,308 | -0.49% | 544,400 | 2039億7000万 | -2.21% | 18.69 | 0.53 |
| 12/07 | 1,309 | 1,319 | 1,304 | 1,314 | -1.07% | 594,400 | 2049億8400万 | -2.01% | 18.78 | 0.53 |
| 12/06 | 1,312 | 1,330 | 1,310 | 1,328 | +1.05% | 602,000 | 2072億700万 | -1.17% | 18.98 | 0.54 |
| 12/05 | 1,322 | 1,325 | 1,312 | 1,315 | -0.64% | 457,600 | 2050億6200万 | -2.27% | 18.79 | 0.53 |
| 12/04 | 1,335 | 1,335 | 1,323 | 1,323 | -0.9% | 328,400 | 2063億8800万 | -1.85% | 18.91 | 0.53 |
| 12/01 | 1,348 | 1,351 | 1,331 | 1,335 | -0.21% | 506,400 | 2082億6000万 | -1.04% | 19.08 | 0.54 |
| 11/30 | 1,334 | 1,346 | 1,328 | 1,338 | +0.04% | 574,400 | 2086億8900万 | -0.91% | 19.12 | 0.54 |
| 11/29 | 1,338 | 1,342 | 1,335 | 1,337 | -0.07% | 186,400 | 2182億3920万 | -1.02% | 20.03 | 0.57 |
| 11/28 | 1,354 | 1,354 | 1,335 | 1,338 | -0.24% | 340,400 | 2184億240万 | -0.94% | 20.04 | 0.57 |
| 11/27 | 1,365 | 1,366 | 1,334 | 1,342 | +0.83% | 891,600 | 2189億3280万 | -0.78% | 20.09 | 0.57 |
| 11/24 | 1,330 | 1,334 | 1,329 | 1,331 | -0.22% | 251,200 | 2171億3760万 | -1.66% | 19.93 | 0.56 |
| 11/22 | 1,328 | 1,335 | 1,327 | 1,334 | +0.41% | 269,200 | 2176億2720万 | -1.51% | 19.97 | 0.56 |
| 11/21 | 1,322 | 1,332 | 1,322 | 1,328 | +0.13% | 327,200 | 2167億2960万 | -1.99% | 19.89 | 0.56 |
| 11/20 | 1,325 | 1,336 | 1,323 | 1,326 | +0.63% | 529,600 | 2164億4400万 | -2.27% | 19.86 | 0.56 |
| 11/17 | 1,292 | 1,318 | 1,290 | 1,318 | -0.62% | 804,000 | 2150億9760万 | -3.02% | 19.74 | 0.56 |
| 11/16 | 1,329 | 1,332 | 1,317 | 1,326 | -0.36% | 292,800 | 2164億4400万 | -2.55% | 19.86 | 0.56 |
| 11/15 | 1,332 | 1,338 | 1,327 | 1,331 | +0.28% | 242,000 | 2172億1920万 | -2.35% | 19.94 | 0.56 |
| 11/14 | 1,333 | 1,334 | 1,327 | 1,327 | -0.17% | 340,000 | 2166億720万 | -2.77% | 19.88 | 0.56 |
| 11/13 | 1,333 | 1,339 | 1,325 | 1,330 | +0.09% | 364,800 | 2169億7440万 | -2.6% | 19.91 | 0.56 |
| 11/10 | 1,334 | 1,339 | 1,326 | 1,328 | -0.64% | 338,800 | 2167億7040万 | -2.76% | 19.89 | 0.56 |
| 11/09 | 1,314 | 1,342 | 1,314 | 1,337 | +1.94% | 483,200 | 2181億5760万 | -2.14% | 20.02 | 0.57 |
| 11/08 | 1,339 | 1,354 | 1,301 | 1,311 | -7.23% | 1,284,000 | 2139億9600万 | -3.94% | 19.64 | 0.55 |
| 11/07 | 1,399 | 1,417 | 1,381 | 1,414 | +0.39% | 406,400 | 2306億8320万 | +3.4% | 21.17 | 0.6 |
| 11/06 | 1,408 | 1,417 | 1,401 | 1,408 | +0.95% | 334,000 | 2297億8560万 | +3.15% | 21.09 | 0.6 |
| 11/02 | 1,407 | 1,408 | 1,387 | 1,395 | -0.39% | 189,600 | 2276億2320万 | +2.33% | 20.89 | 0.59 |
| 11/01 | 1,401 | 1,404 | 1,389 | 1,400 | +0.29% | 309,200 | 2285億2080万 | +2.73% | 20.97 | 0.59 |
| 10/31 | 1,367 | 1,397 | 1,363 | 1,396 | +2.67% | 309,200 | 2278億6800万 | +2.51% | 20.91 | 0.59 |
| 10/30 | 1,370 | 1,373 | 1,354 | 1,360 | -1.23% | 248,000 | 2219億5200万 | -0.15% | 20.37 | 0.58 |
| 10/27 | 1,365 | 1,378 | 1,363 | 1,377 | +1.77% | 225,600 | 2247億2640万 | +1.03% | 20.62 | 0.58 |
| 10/26 | 1,367 | 1,369 | 1,351 | 1,353 | -0.62% | 172,800 | 2208億960万 | -0.73% | 20.26 | 0.57 |
| 10/25 | 1,375 | 1,375 | 1,362 | 1,362 | -0.06% | 142,400 | 2221億9680万 | -0.26% | 20.39 | 0.58 |
| 10/24 | 1,354 | 1,364 | 1,333 | 1,362 | +0.68% | 262,000 | 2223億1920万 | -0.35% | 20.4 | 0.58 |
| 10/23 | 1,372 | 1,372 | 1,352 | 1,353 | -0.61% | 262,800 | 2208億960万 | -1.17% | 20.26 | 0.57 |
| 10/20 | 1,360 | 1,368 | 1,353 | 1,361 | +0.35% | 405,600 | 2221億5600万 | -0.71% | 20.39 | 0.58 |
| 10/19 | 1,350 | 1,359 | 1,350 | 1,357 | -0.29% | 161,600 | 2213億8080万 | -1.13% | 20.32 | 0.57 |
| 10/18 | 1,372 | 1,372 | 1,353 | 1,361 | -0.2% | 178,400 | 2220億3360万 | -0.91% | 20.38 | 0.58 |
| 10/17 | 1,373 | 1,378 | 1,362 | 1,363 | -0.09% | 183,600 | 2224億8240万 | -0.78% | 20.42 | 0.58 |
| 10/16 | 1,370 | 1,380 | 1,360 | 1,365 | -0.47% | 170,000 | 2226億8640万 | -0.76% | 20.44 | 0.58 |
| 10/13 | 1,373 | 1,378 | 1,365 | 1,371 | -1.17% | 170,000 | 2237億4720万 | -0.51% | 20.53 | 0.58 |
| 10/12 | 1,377 | 1,387 | 1,370 | 1,387 | +1.19% | 167,200 | 2263億9920万 | +0.6% | 20.78 | 0.59 |
| 10/11 | 1,375 | 1,376 | 1,367 | 1,371 | -0.29% | 202,000 | 2237億4720万 | -0.65% | 20.53 | 0.58 |
| 10/10 | 1,350 | 1,381 | 1,347 | 1,375 | +2.63% | 428,000 | 2244億 | -0.51% | 20.59 | 0.58 |
| 10/06 | 1,336 | 1,345 | 1,331 | 1,340 | -0.58% | 415,200 | 2186億4720万 | -3.13% | 20.07 | 0.57 |
| 10/05 | 1,332 | 1,350 | 1,324 | 1,348 | +2.65% | 423,600 | 2199億1200万 | -2.64% | 20.18 | 0.57 |
| 10/04 | 1,332 | 1,332 | 1,313 | 1,313 | -1.45% | 492,000 | 2142億4080万 | -5.28% | 19.66 | 0.56 |
| 10/03 | 1,346 | 1,353 | 1,329 | 1,332 | -1.44% | 360,800 | 2173億8240万 | -4.03% | 19.95 | 0.56 |
| 10/02 | 1,365 | 1,373 | 1,350 | 1,352 | -0.44% | 254,800 | 2205億6480万 | -2.7% | 20.24 | 0.57 |
| 09/29 | 1,388 | 1,388 | 1,353 | 1,358 | -0.97% | 501,600 | 2215億4400万 | -2.2% | 20.33 | 0.56 |
| 09/28 | 1,369 | 1,382 | 1,368 | 1,371 | -1.49% | 451,600 | 2237億640万 | -1.17% | 20.53 | 0.57 |
| 09/27 | 1,378 | 1,396 | 1,370 | 1,392 | +0.51% | 361,600 | 2270億9280万 | +0.4% | 20.84 | 0.58 |
| 09/26 | 1,387 | 1,391 | 1,379 | 1,385 | +0.58% | 293,600 | 2259億5040万 | +0.11% | 20.74 | 0.57 |
| 09/25 | 1,390 | 1,390 | 1,373 | 1,377 | -0.77% | 295,600 | 2246億4480万 | -0.33% | 20.62 | 0.57 |
| 09/22 | 1,388 | 1,396 | 1,379 | 1,387 | -0.39% | 225,600 | 2263億9920万 | +0.67% | 20.78 | 0.57 |
| 09/21 | 1,400 | 1,403 | 1,389 | 1,393 | -0.2% | 235,600 | 2272億9680万 | +1.29% | 20.86 | 0.58 |
| 09/20 | 1,418 | 1,419 | 1,393 | 1,396 | -1.55% | 353,200 | 2277億4560万 | +1.64% | 20.9 | 0.58 |
| 09/19 | 1,421 | 1,423 | 1,399 | 1,418 | +1.38% | 337,600 | 2313億3600万 | +3.47% | 21.23 | 0.59 |
| 09/15 | 1,407 | 1,412 | 1,397 | 1,398 | -0.62% | 422,800 | 2281億9440万 | +2.21% | 20.94 | 0.58 |
| 09/14 | 1,382 | 1,411 | 1,382 | 1,407 | +1.5% | 213,600 | 2296億2240万 | +2.93% | 21.07 | 0.58 |
| 09/13 | 1,396 | 1,398 | 1,385 | 1,386 | -0.68% | 169,600 | 2262億3600万 | +1.56% | 20.76 | 0.57 |
| 09/12 | 1,390 | 1,403 | 1,389 | 1,396 | +0.72% | 142,800 | 2277億8640万 | +2.25% | 20.91 | 0.58 |
| 09/11 | 1,393 | 1,398 | 1,378 | 1,386 | +0.14% | 166,400 | 2261億5440万 | +1.3% | 20.76 | 0.57 |
| 09/08 | 1,429 | 1,429 | 1,384 | 1,384 | -2.5% | 366,400 | 2258億2800万 | +1.3% | 20.73 | 0.57 |
| 09/07 | 1,420 | 1,431 | 1,414 | 1,419 | +0.91% | 432,000 | 2316億2160万 | +4.05% | 21.26 | 0.59 |
| 09/06 | 1,404 | 1,408 | 1,398 | 1,407 | -0.42% | 245,200 | 2295億4080万 | +3.34% | 21.07 | 0.58 |
| 09/05 | 1,416 | 1,416 | 1,401 | 1,413 | -0.19% | 204,800 | 2305億2000万 | +3.86% | 21.16 | 0.59 |
| 09/04 | 1,400 | 1,417 | 1,399 | 1,415 | +1.43% | 314,000 | 2309億6880万 | +4.22% | 21.2 | 0.59 |
| 09/01 | 1,393 | 1,400 | 1,387 | 1,395 | +0.61% | 320,400 | 2277億480万 | +2.89% | 20.9 | 0.58 |
| 08/31 | 1,375 | 1,393 | 1,375 | 1,387 | +0.63% | 424,800 | 2263億1760万 | +2.42% | 20.77 | 0.57 |
| 08/30 | 1,384 | 1,385 | 1,372 | 1,378 | +1.01% | 424,000 | 2248億8960万 | +1.85% | 20.64 | 0.57 |
| 08/29 | 1,361 | 1,367 | 1,352 | 1,364 | +0.37% | 219,200 | 2226億4560万 | +0.91% | 20.43 | 0.57 |
| 08/28 | 1,338 | 1,363 | 1,338 | 1,359 | +1.89% | 326,800 | 2218億2960万 | +0.61% | 20.36 | 0.56 |
| 08/25 | 1,334 | 1,338 | 1,328 | 1,334 | -0.06% | 186,400 | 2177億880万 | -1.19% | 19.98 | 0.55 |
| 08/24 | 1,339 | 1,339 | 1,330 | 1,335 | -0.17% | 136,400 | 2178億3120万 | -1.13% | 19.99 | 0.55 |
| 08/23 | 1,324 | 1,340 | 1,323 | 1,337 | +0.45% | 235,600 | 2181億9840万 | -1.04% | 20.03 | 0.55 |
| 08/22 | 1,318 | 1,331 | 1,314 | 1,331 | +1.37% | 266,800 | 2172億1920万 | -1.41% | 19.94 | 0.55 |
| 08/21 | 1,309 | 1,322 | 1,307 | 1,313 | +0.32% | 270,800 | 2142億8160万 | -2.74% | 19.67 | 0.54 |
| 08/18 | 1,317 | 1,317 | 1,303 | 1,309 | -0.72% | 237,200 | 2135億8800万 | -3.06% | 19.6 | 0.54 |
| 08/17 | 1,341 | 1,341 | 1,306 | 1,318 | -0.83% | 334,400 | 2151億3840万 | -2.42% | 19.74 | 0.55 |
| 08/16 | 1,336 | 1,340 | 1,325 | 1,329 | -1.01% | 331,600 | 2169億3360万 | -1.61% | 19.91 | 0.55 |
| 08/15 | 1,365 | 1,369 | 1,340 | 1,343 | -1.86% | 368,400 | 2191億3680万 | -0.61% | 20.11 | 0.56 |
| 08/14 | 1,367 | 1,382 | 1,362 | 1,368 | +0.07% | 262,800 | 2232億9840万 | +1.28% | 20.49 | 0.57 |
| 08/10 | 1,333 | 1,369 | 1,333 | 1,367 | +1.41% | 767,200 | 2231億3520万 | +1.28% | 20.48 | 0.57 |
| 08/09 | 1,388 | 1,393 | 1,332 | 1,348 | -3.77% | 1,130,800 | 2200億3440万 | -0.06% | 20.19 | 0.56 |
| 08/08 | 1,425 | 1,425 | 1,369 | 1,401 | -3.94% | 1,161,200 | 2286億4320万 | +3.85% | 20.98 | 0.58 |
| 08/07 | 1,326 | 1,462 | 1,326 | 1,459 | +9.95% | 1,784,800 | 2380億2720万 | +8.2% | 21.85 | 0.6 |
| 08/04 | 1,326 | 1,336 | 1,323 | 1,327 | -0.54% | 248,800 | 2164億8480万 | -1.23% | 19.87 | 0.55 |
| 08/03 | 1,354 | 1,354 | 1,331 | 1,334 | -2.07% | 358,000 | 2176億6800万 | -0.84% | 19.98 | 0.55 |
| 08/02 | 1,355 | 1,368 | 1,350 | 1,362 | -0.11% | 279,600 | 2222億7840万 | +1.26% | 20.4 | 0.56 |
