PBR
2023/08/17～2024/01/15
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 |
| 01/15 | 736 | 749 | 736 | 747 | +1.49% | 8,700 | 43億6322万 | -6.27% | 13.6 | 5.28 |
| 01/12 | 737 | 740 | 733 | 736 | -0.54% | 6,200 | 42億9897万 | -8.11% | 13.4 | 5.2 |
| 01/11 | 753 | 754 | 736 | 740 | -1.6% | 15,300 | 43億2234万 | -8.07% | 13.48 | 5.23 |
| 01/10 | 765 | 766 | 749 | 752 | -1.96% | 13,600 | 43億9243万 | -7.05% | 13.69 | 5.31 |
| 01/09 | 782 | 782 | 758 | 767 | +0.66% | 8,600 | 44億8004万 | -5.66% | 13.97 | 5.42 |
| 01/05 | 789 | 789 | 752 | 762 | -3.3% | 8,800 | 44億5084万 | -6.62% | 13.88 | 5.39 |
| 01/04 | 768 | 790 | 768 | 788 | +1.68% | 6,800 | 46億270万 | -3.79% | 14.35 | 5.57 |
| 2023 |
| 12/29 | 781 | 781 | 761 | 775 | -0.64% | 9,700 | 45億2677万 | -5.49% | 13.8 | 5.28 |
| 12/28 | 745 | 791 | 733 | 780 | -1.27% | 34,100 | 45億5598万 | -5.22% | 13.89 | 5.31 |
| 12/27 | 750 | 792 | 746 | 790 | +5.33% | 38,900 | 46億1439万 | -4.13% | 14.07 | 5.38 |
| 12/26 | 765 | 770 | 748 | 750 | -1.96% | 19,000 | 43億8075万 | -8.98% | 13.36 | 5.11 |
| 12/25 | 775 | 775 | 755 | 765 | +0.66% | 22,100 | 44億6836万 | -7.38% | 13.63 | 5.21 |
| 12/22 | 774 | 793 | 748 | 760 | -2.56% | 27,600 | 44億3916万 | -8.1% | 13.54 | 5.17 |
| 12/21 | 800 | 800 | 777 | 780 | -2.5% | 20,400 | 45億5598万 | -5.8% | 13.89 | 5.31 |
| 12/20 | 830 | 830 | 791 | 800 | -2.44% | 16,100 | 46億7280万 | -3.38% | 14.25 | 5.45 |
| 12/19 | 832 | 839 | 815 | 820 | -1.44% | 12,800 | 47億8962万 | -0.97% | 14.61 | 5.58 |
| 12/18 | 842 | 842 | 830 | 832 | -1.19% | 9,000 | 48億5971万 | +0.48% | 14.82 | 5.66 |
| 12/15 | 840 | 847 | 835 | 842 | +0.36% | 6,000 | 49億1812万 | +1.81% | 15 | 5.73 |
| 12/14 | 845 | 851 | 836 | 839 | +0.48% | 2,000 | 49億59万 | +1.45% | 14.94 | 5.71 |
| 12/13 | 829 | 846 | 825 | 835 | +0.85% | 5,900 | 48億7723万 | +0.72% | 14.87 | 5.68 |
| 12/12 | 840 | 844 | 826 | 828 | -1.55% | 6,700 | 48億3634万 | -0.72% | 14.75 | 5.64 |
| 12/11 | 866 | 866 | 830 | 841 | -1.18% | 9,000 | 49億1228万 | +0.36% | 14.98 | 5.72 |
| 12/08 | 868 | 870 | 841 | 851 | -2.74% | 10,100 | 49億7069万 | +0.95% | 15.16 | 5.79 |
| 12/07 | 874 | 875 | 867 | 875 | +0.92% | 2,600 | 51億1087万 | +3.43% | 15.59 | 5.96 |
| 12/06 | 855 | 876 | 850 | 867 | +2% | 5,700 | 50億6414万 | +2% | 15.44 | 5.9 |
| 12/05 | 840 | 852 | 840 | 850 | +2.41% | 6,900 | 49億6485万 | -0.35% | 15.14 | 5.79 |
| 12/04 | 859 | 859 | 829 | 830 | -2.24% | 14,900 | 48億4803万 | -3.15% | 14.78 | 5.65 |
| 12/01 | 846 | 860 | 843 | 849 | +0.95% | 11,900 | 49億5900万 | -1.39% | 15.12 | 5.78 |
| 12/01 | 株式分割 1→2 |
| 11/30 | 843 | 843 | 834 | 841 | -0.24% | 5,600 | 49億1228万 | -2.77% | 14.98 | 5.72 |
| 11/29 | 858 | 858 | 815 | 843 | 0% | 10,400 | 98億4792万 | -2.99% | 30.03 | 11.48 |
| 11/28 | 823 | 844 | 823 | 843 | +2.8% | 8,600 | 49億2396万 | -3.44% | 15.02 | 5.74 |
| 11/27 | 859 | 859 | 813 | 820 | -1.5% | 11,600 | 47億8962万 | -6.39% | 14.61 | 5.58 |
| 11/24 | 815 | 843 | 811 | 833 | +3.22% | 9,600 | 48億6263万 | -5.51% | 14.83 | 5.67 |
| 11/22 | 792 | 812 | 792 | 807 | +1.57% | 10,600 | 47億1076万 | -8.97% | 14.37 | 5.49 |
| 11/21 | 795 | 812 | 794 | 794 | -0.06% | 8,000 | 46億3775万 | -10.89% | 14.14 | 5.4 |
| 11/20 | 816 | 821 | 790 | 795 | -0.31% | 9,600 | 46億4067万 | -11.53% | 14.15 | 5.41 |
| 11/17 | 789 | 809 | 778 | 797 | +0.25% | 9,600 | 46億5527万 | -11.93% | 14.2 | 5.43 |
| 11/16 | 775 | 800 | 775 | 795 | +2.58% | 5,800 | 46億4359万 | -12.83% | 14.16 | 5.41 |
| 11/15 | 815 | 815 | 766 | 775 | -3.13% | 27,200 | 45億2677万 | -15.76% | 13.8 | 5.28 |
| 11/14 | 824 | 836 | 779 | 800 | -2.85% | 25,800 | 46億7280万 | -13.61% | 14.25 | 5.45 |
| 11/13 | 830 | 830 | 814 | 824 | +1.17% | 6,200 | 48億1006万 | -11.45% | 14.67 | 5.61 |
| 11/10 | 835 | 862 | 812 | 814 | -0.67% | 40,600 | 47億5457万 | -12.57% | 14.5 | 5.54 |
| 11/09 | 835 | 860 | 806 | 820 | -8.94% | 76,200 | 47億8669万 | -12.17% | 14.6 | 5.58 |
| 11/08 | 952 | 975 | 900 | 900 | -5.36% | 50,800 | 52億5690万 | -3.74% | 16.03 | 6.13 |
| 11/07 | 943 | 959 | 940 | 951 | +1.01% | 11,200 | 55億5479万 | +1.6% | 16.94 | 6.47 |
| 11/06 | 951 | 961 | 919 | 942 | -0.95% | 11,200 | 54億9930万 | +0.59% | 16.77 | 6.41 |
| 11/02 | 943 | 963 | 943 | 951 | +1.33% | 2,800 | 55億5187万 | +1.55% | 16.93 | 6.47 |
| 11/01 | 950 | 950 | 938 | 938 | -2.75% | 400 | 54億7885万 | +0.32% | 16.71 | 6.39 |
| 10/31 | 931 | 965 | 931 | 965 | +2.01% | 5,200 | 56億3364万 | +3.16% | 17.18 | 6.57 |
| 10/30 | 947 | 947 | 927 | 946 | +0.05% | 3,200 | 55億2266万 | +1.23% | 16.84 | 6.44 |
| 10/27 | 945 | 945 | 945 | 945 | -0.26% | 200 | 55億1974万 | +1.29% | 16.83 | 6.43 |
| 10/26 | 928 | 948 | 890 | 948 | +0.21% | 9,200 | 55億3434万 | +1.66% | 16.88 | 6.45 |
| 10/25 | 943 | 946 | 926 | 946 | +0.96% | 1,000 | 55億2266万 | +1.56% | 16.84 | 6.44 |
| 10/24 | 929 | 937 | 920 | 937 | -1.21% | 3,600 | 54億7009万 | +0.81% | 16.68 | 6.37 |
| 10/23 | 926 | 948 | 926 | 948 | +2.49% | 800 | 55億3726万 | +2.05% | 16.89 | 6.45 |
| 10/20 | 926 | 926 | 925 | 925 | 0% | 2,000 | 54億292万 | -0.43% | 16.48 | 6.3 |
| 10/19 | 960 | 960 | 925 | 925 | -3.6% | 4,800 | 54億292万 | -0.54% | 16.48 | 6.3 |
| 10/18 | 964 | 964 | 956 | 960 | +1.64% | 1,400 | 56億443万 | +3.39% | 17.09 | 6.53 |
| 10/17 | 985 | 985 | 944 | 944 | -2.18% | 3,200 | 55億1390万 | +1.72% | 16.81 | 6.43 |
| 10/16 | 968 | 1,000 | 964 | 965 | +0.05% | 4,600 | 56億3656万 | +3.43% | 17.19 | 6.57 |
| 10/13 | 970 | 975 | 965 | 965 | -1.88% | 3,600 | 56億3364万 | +2.93% | 17.18 | 6.57 |
| 10/12 | 1,013 | 1,013 | 964 | 983 | +0.56% | 6,800 | 57億4170万 | +4.46% | 17.51 | 6.69 |
| 10/11 | 939 | 1,027 | 939 | 978 | +4.04% | 16,200 | 57億957万 | +3.55% | 17.41 | 6.65 |
| 10/10 | 894 | 950 | 894 | 940 | +6.28% | 4,800 | 54億8761万 | -0.69% | 16.73 | 6.4 |
| 10/06 | 872 | 901 | 872 | 884 | +3.51% | 5,800 | 51億6344万 | -7.05% | 15.75 | 6.02 |
| 10/05 | 869 | 872 | 854 | 854 | -1.61% | 27,200 | 49億8821万 | -11.04% | 15.21 | 5.81 |
| 10/04 | 869 | 876 | 853 | 868 | -0.52% | 14,000 | 50億6998万 | -10.33% | 15.46 | 5.91 |
| 10/03 | 909 | 909 | 870 | 873 | -6.03% | 27,600 | 50億9627万 | -10.33% | 15.54 | 5.94 |
| 10/02 | 965 | 974 | 928 | 929 | -2.52% | 8,000 | 54億2336万 | -4.96% | 16.54 | 6.32 |
| 09/29 | 937 | 953 | 937 | 953 | +2.7% | 3,200 | 55億6355万 | -2.61% | 16.97 | 7.74 |
| 09/28 | 953 | 957 | 926 | 928 | -0.8% | 4,000 | 54億1752万 | -5.16% | 16.52 | 7.53 |
| 09/27 | 937 | 945 | 930 | 935 | -1.01% | 5,000 | 54億6133万 | -4.49% | 16.65 | 7.59 |
| 09/26 | 942 | 958 | 942 | 945 | +1.34% | 1,400 | 55億1682万 | -3.23% | 16.82 | 7.67 |
| 09/25 | 928 | 954 | 928 | 932 | +2.25% | 4,400 | 54億4381万 | -4.41% | 16.6 | 7.57 |
| 09/22 | 924 | 928 | 912 | 912 | -1.35% | 3,800 | 53億2407万 | -6.51% | 16.24 | 7.4 |
| 09/21 | 910 | 924 | 886 | 924 | +0.11% | 16,000 | 53億9708万 | -5.23% | 16.46 | 7.5 |
| 09/20 | 911 | 931 | 911 | 923 | +1.71% | 2,000 | 53億9124万 | -5.14% | 16.44 | 7.5 |
| 09/19 | 948 | 968 | 908 | 908 | -2.16% | 15,800 | 53億70万 | -6.54% | 16.16 | 7.37 |
| 09/15 | 957 | 957 | 916 | 928 | -2.16% | 10,800 | 54億1752万 | -4.28% | 16.52 | 7.53 |
| 09/14 | 921 | 966 | 921 | 948 | +0.8% | 9,400 | 55億3726万 | -1.86% | 16.89 | 7.7 |
| 09/13 | 898 | 965 | 881 | 941 | +4.73% | 16,400 | 54億9346万 | -2.13% | 16.75 | 7.64 |
| 09/12 | 951 | 951 | 850 | 898 | -5.97% | 67,800 | 52億4521万 | -6.07% | 16 | 7.29 |
| 09/11 | 1,066 | 1,066 | 955 | 955 | -10.41% | 34,800 | 55億7815万 | +0.63% | 17.01 | 7.76 |
| 09/08 | 1,052 | 1,074 | 1,049 | 1,066 | -0.47% | 4,800 | 62億2650万 | +13.77% | 18.99 | 8.66 |
| 09/07 | 1,045 | 1,120 | 1,045 | 1,071 | +1.18% | 36,800 | 62億5571万 | +16.03% | 19.08 | 8.7 |
| 09/06 | 1,059 | 1,069 | 1,034 | 1,059 | 0% | 13,000 | 61億8269万 | +16.32% | 18.85 | 8.6 |
| 09/05 | 1,019 | 1,074 | 1,019 | 1,059 | +2.32% | 12,600 | 61億8269万 | +17.87% | 18.85 | 8.6 |
| 09/04 | 1,063 | 1,063 | 1,005 | 1,035 | -2.68% | 6,600 | 60億4251万 | +17.42% | 18.43 | 8.4 |
| 09/01 | 1,076 | 1,111 | 1,058 | 1,063 | -3.45% | 14,200 | 62億898万 | +23.17% | 18.93 | 8.63 |
| 08/31 | 1,038 | 1,120 | 1,038 | 1,101 | +4.02% | 34,800 | 64億3094万 | +30.45% | 19.61 | 8.94 |
| 08/30 | 983 | 1,072 | 983 | 1,059 | +7.74% | 43,000 | 61億8269万 | +28.46% | 18.85 | 8.6 |
| 08/29 | 982 | 983 | 929 | 983 | +0.26% | 14,000 | 57億3878万 | +22.05% | 17.5 | 7.98 |
| 08/28 | 947 | 985 | 922 | 980 | +4.31% | 26,600 | 57億2418万 | +24.05% | 17.46 | 7.96 |
| 08/25 | 950 | 972 | 888 | 940 | -2.44% | 14,200 | 54億8761万 | +21.23% | 16.73 | 7.63 |
| 08/24 | 950 | 980 | 931 | 963 | +2.39% | 35,200 | 56億2488万 | +26.54% | 17.15 | 7.82 |
| 08/23 | 871 | 950 | 859 | 941 | +6.81% | 39,600 | 54億9346万 | +26.07% | 16.75 | 7.64 |
| 08/22 | 910 | 910 | 867 | 881 | -3.61% | 12,800 | 51億4300万 | +20.12% | 15.68 | 7.15 |
| 08/21 | 928 | 949 | 907 | 914 | -1.67% | 18,800 | 53億3575万 | +26.7% | 16.27 | 7.42 |
| 08/18 | 878 | 935 | 878 | 929 | +2.71% | 20,800 | 54億2628万 | +31.03% | 16.55 | 7.54 |
| 08/17 | 873 | 905 | 847 | 905 | +3.02% | 14,400 | 52億8318万 | +29.96% | 16.11 | 7.35 |
