PBR
2023/09/19～2024/02/15
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 |
| 02/15 | 1,660 | 1,679 | 1,581 | 1,591 | -3.87% | 445,200 | 393億8329万 | -16.66% | 6.25 | 0.92 |
| 02/14 | 1,691 | 1,700 | 1,612 | 1,655 | -2.93% | 557,800 | 409億6753万 | -13.85% | 6.51 | 0.96 |
| 02/13 | 1,716 | 1,757 | 1,680 | 1,705 | +1.61% | 1,005,400 | 422億522万 | -11.66% | 6.7 | 0.99 |
| 02/09 | 1,661 | 1,696 | 1,581 | 1,678 | -15.3% | 2,218,400 | 415億3687万 | -13.33% | 6.6 | 0.97 |
| 02/08 | 2,005 | 2,005 | 1,949 | 1,981 | +0.3% | 254,500 | 490億3727万 | +2.06% | 7.79 | 1.15 |
| 02/07 | 1,951 | 1,977 | 1,939 | 1,975 | +0.61% | 110,600 | 488億8875万 | +2.23% | 7.76 | 1.14 |
| 02/06 | 1,950 | 1,985 | 1,949 | 1,963 | +0.98% | 191,900 | 485億9170万 | +2.08% | 7.72 | 1.14 |
| 02/05 | 2,037 | 2,037 | 1,934 | 1,944 | -3.76% | 244,700 | 481億2138万 | +1.57% | 7.64 | 1.13 |
| 02/02 | 1,995 | 2,022 | 1,988 | 2,020 | +1.71% | 188,900 | 500億267万 | +6.15% | 7.94 | 1.17 |
| 02/01 | 1,970 | 1,996 | 1,960 | 1,986 | +0.76% | 144,700 | 491億6104万 | +5.3% | 7.81 | 1.15 |
| 01/31 | 1,954 | 1,971 | 1,932 | 1,971 | +0.56% | 107,500 | 487億8973万 | +5.29% | 7.75 | 1.14 |
| 01/30 | 1,976 | 2,000 | 1,954 | 1,960 | -0.1% | 171,700 | 485億1744万 | +5.55% | 7.7 | 1.14 |
| 01/29 | 1,938 | 1,964 | 1,934 | 1,962 | +2.08% | 88,600 | 485億6695万 | +6.4% | 7.71 | 1.14 |
| 01/26 | 1,933 | 1,948 | 1,917 | 1,922 | -0.05% | 120,600 | 475億7680万 | +4.91% | 7.56 | 1.11 |
| 01/25 | 1,944 | 1,945 | 1,896 | 1,923 | -1.89% | 239,400 | 476億155万 | +5.6% | 7.56 | 1.11 |
| 01/24 | 1,958 | 1,992 | 1,943 | 1,960 | +1.19% | 185,700 | 485億1744万 | +8.35% | 7.7 | 1.14 |
| 01/23 | 1,914 | 1,952 | 1,912 | 1,937 | +1.31% | 139,800 | 479億4811万 | +7.73% | 7.61 | 1.12 |
| 01/22 | 1,912 | 1,930 | 1,890 | 1,912 | -0.98% | 175,500 | 473億2926万 | +6.94% | 7.52 | 1.11 |
| 01/19 | 1,974 | 1,978 | 1,907 | 1,931 | -0.92% | 190,900 | 477億9958万 | +8.61% | 7.59 | 1.12 |
| 01/18 | 1,989 | 1,993 | 1,932 | 1,949 | -2.06% | 218,400 | 482億4515万 | +10.3% | 7.66 | 1.13 |
| 01/17 | 2,010 | 2,060 | 1,973 | 1,990 | -0.85% | 276,500 | 492億6006万 | +13.33% | 7.82 | 1.15 |
| 01/16 | 1,998 | 2,059 | 1,998 | 2,007 | +0.85% | 343,500 | 496億8087万 | +15.01% | 7.89 | 1.16 |
| 01/15 | 1,916 | 1,993 | 1,908 | 1,990 | +3.92% | 227,000 | 492億6006万 | +14.83% | 7.82 | 1.15 |
| 01/12 | 1,957 | 1,957 | 1,894 | 1,915 | +0.63% | 173,600 | 474億352万 | +11.53% | 7.53 | 1.11 |
| 01/11 | 1,919 | 1,936 | 1,893 | 1,903 | +0.79% | 168,300 | 471億648万 | +11.81% | 7.48 | 1.1 |
| 01/10 | 1,884 | 1,902 | 1,861 | 1,888 | +0.11% | 165,900 | 467億3517万 | +11.91% | 7.42 | 1.09 |
| 01/09 | 1,883 | 1,916 | 1,864 | 1,886 | +2.33% | 272,900 | 466億8566万 | +12.66% | 7.41 | 1.09 |
| 01/05 | 1,848 | 1,858 | 1,832 | 1,843 | +1.71% | 196,700 | 456億2125万 | +11.09% | 7.24 | 1.07 |
| 01/04 | 1,770 | 1,815 | 1,756 | 1,812 | +4.2% | 171,300 | 448億5388万 | +10.09% | 7.12 | 1.05 |
| 2023 |
| 12/29 | 1,750 | 1,766 | 1,730 | 1,739 | -1.02% | 128,600 | 430億4685万 | +6.62% | 6.84 | 1.01 |
| 12/28 | 1,748 | 1,763 | 1,730 | 1,757 | +1.09% | 181,100 | 434億9242万 | +8.52% | 6.91 | 1.02 |
| 12/27 | 1,685 | 1,760 | 1,673 | 1,738 | +4.38% | 258,300 | 430億2210万 | +8.22% | 6.83 | 1.01 |
| 12/26 | 1,640 | 1,666 | 1,628 | 1,665 | +3.42% | 242,800 | 412億1507万 | +4.39% | 6.54 | 0.96 |
| 12/25 | 1,649 | 1,650 | 1,606 | 1,610 | -1.23% | 49,000 | 398億5361万 | +1.58% | 6.33 | 0.93 |
| 12/22 | 1,612 | 1,635 | 1,612 | 1,630 | +1.68% | 66,300 | 403億4869万 | +3.3% | 6.41 | 0.94 |
| 12/21 | 1,625 | 1,634 | 1,602 | 1,603 | -2.02% | 70,000 | 396億8034万 | +2.17% | 6.3 | 0.93 |
| 12/20 | 1,651 | 1,656 | 1,630 | 1,636 | -0.49% | 88,600 | 404億9721万 | +4.74% | 6.43 | 0.95 |
| 12/19 | 1,650 | 1,664 | 1,629 | 1,644 | -0.24% | 105,300 | 406億9524万 | +5.72% | 6.46 | 0.95 |
| 12/18 | 1,600 | 1,654 | 1,590 | 1,648 | +1.23% | 134,200 | 407億9426万 | +6.53% | 6.48 | 0.95 |
| 12/15 | 1,661 | 1,667 | 1,625 | 1,628 | -3.33% | 212,100 | 402億9918万 | +5.92% | 6.4 | 0.94 |
| 12/14 | 1,714 | 1,744 | 1,678 | 1,684 | -0.06% | 279,200 | 416億8539万 | +10.94% | 6.62 | 0.97 |
| 12/13 | 1,679 | 1,707 | 1,677 | 1,685 | +1.51% | 131,200 | 417億1015万 | +12.56% | 6.62 | 0.98 |
| 12/12 | 1,692 | 1,698 | 1,660 | 1,660 | 0% | 99,900 | 410億9130万 | +12.39% | 6.53 | 0.96 |
| 12/11 | 1,708 | 1,720 | 1,652 | 1,660 | -1.78% | 169,100 | 410億9130万 | +14.01% | 6.53 | 0.96 |
| 12/08 | 1,699 | 1,715 | 1,675 | 1,690 | -0.82% | 182,300 | 418億3392万 | +17.61% | 6.64 | 0.98 |
| 12/07 | 1,691 | 1,736 | 1,678 | 1,704 | -0.18% | 295,600 | 421億8047万 | +20.34% | 6.7 | 0.99 |
| 12/06 | 1,587 | 1,715 | 1,576 | 1,707 | +7.56% | 468,900 | 422億5473万 | +22.45% | 6.71 | 0.99 |
| 12/05 | 1,540 | 1,595 | 1,540 | 1,587 | +3.25% | 267,900 | 392億8428万 | +15.75% | 6.24 | 0.92 |
| 12/04 | 1,530 | 1,544 | 1,498 | 1,537 | +0.07% | 121,800 | 380億4659万 | +13.52% | 6.04 | 0.89 |
| 12/01 | 1,562 | 1,586 | 1,529 | 1,536 | -1.54% | 168,000 | 380億2183万 | +14.8% | 6.04 | 0.89 |
| 11/30 | 1,518 | 1,564 | 1,512 | 1,560 | +2.83% | 285,700 | 386億1592万 | +18% | 6.13 | 0.9 |
| 11/29 | 1,524 | 1,532 | 1,483 | 1,517 | -0.13% | 401,200 | 375億5151万 | +16.25% | 5.96 | 0.88 |
| 11/28 | 1,517 | 1,566 | 1,482 | 1,519 | +6.45% | 1,115,800 | 376億102万 | +17.75% | 5.97 | 0.88 |
| 11/27 | 1,453 | 1,453 | 1,419 | 1,427 | -0.63% | 92,000 | 353億2367万 | +11.92% | 5.61 | 0.83 |
| 11/24 | 1,447 | 1,447 | 1,428 | 1,436 | -0.76% | 92,600 | 355億4645万 | +13.61% | 5.64 | 0.83 |
| 11/22 | 1,460 | 1,479 | 1,443 | 1,447 | -0.89% | 109,000 | 358億1874万 | +15.58% | 5.69 | 0.84 |
| 11/21 | 1,434 | 1,467 | 1,425 | 1,460 | +3.25% | 157,000 | 361億4054万 | +17.74% | 5.74 | 0.85 |
| 11/20 | 1,444 | 1,451 | 1,413 | 1,414 | -1.87% | 101,100 | 350億187万 | +15.24% | 5.56 | 0.82 |
| 11/17 | 1,384 | 1,441 | 1,384 | 1,441 | +3% | 256,000 | 356億7022万 | +18.41% | 5.66 | 0.83 |
| 11/16 | 1,425 | 1,429 | 1,394 | 1,399 | -2.51% | 213,900 | 346億3056万 | +15.91% | 5.5 | 0.81 |
| 11/15 | 1,437 | 1,456 | 1,416 | 1,435 | -0.49% | 182,800 | 355億2170万 | +19.68% | 5.64 | 0.83 |
| 11/14 | 1,460 | 1,461 | 1,418 | 1,442 | -1.23% | 357,300 | 356億9497万 | +21.18% | 5.67 | 0.83 |
| 11/13 | 1,435 | 1,490 | 1,420 | 1,460 | +4.81% | 732,200 | 361億4054万 | +24.04% | 5.74 | 0.85 |
| 11/10 | 1,317 | 1,393 | 1,317 | 1,393 | +20.29% | 1,142,900 | 344億8204万 | +19.67% | 5.48 | 0.81 |
| 11/09 | 1,163 | 1,171 | 1,147 | 1,158 | +0.43% | 92,700 | 286億6490万 | +0.43% | 4.55 | 0.67 |
| 11/08 | 1,165 | 1,167 | 1,143 | 1,153 | -1.54% | 79,700 | 285億4113万 | +0.09% | 4.53 | 0.67 |
| 11/07 | 1,171 | 1,176 | 1,163 | 1,171 | +1.56% | 52,000 | 289億8669万 | +1.65% | 4.6 | 0.68 |
| 11/06 | 1,168 | 1,173 | 1,153 | 1,153 | -1.37% | 53,700 | 285億4113万 | +0.09% | 4.53 | 0.67 |
| 11/02 | 1,182 | 1,182 | 1,120 | 1,169 | -0.43% | 70,900 | 289億3719万 | +1.39% | 4.6 | 0.68 |
| 11/01 | 1,176 | 1,179 | 1,166 | 1,174 | +0.77% | 38,500 | 290億6096万 | +1.65% | 4.61 | 0.68 |
| 10/31 | 1,160 | 1,166 | 1,136 | 1,165 | +2.82% | 63,000 | 288億3817万 | +0.78% | 4.58 | 0.67 |
| 10/30 | 1,161 | 1,162 | 1,128 | 1,133 | -2.33% | 55,600 | 280億4605万 | -2.16% | 4.45 | 0.66 |
| 10/27 | 1,146 | 1,162 | 1,140 | 1,160 | +2.11% | 47,900 | 287億1440万 | 0% | 4.56 | 0.67 |
| 10/26 | 1,140 | 1,161 | 1,133 | 1,136 | 0% | 43,400 | 281億2031万 | -2.15% | 4.47 | 0.66 |
| 10/25 | 1,130 | 1,147 | 1,126 | 1,136 | -0.09% | 149,100 | 281億2031万 | -2.41% | 4.47 | 0.66 |
| 10/24 | 1,128 | 1,141 | 1,114 | 1,137 | +0.09% | 173,000 | 281億4507万 | -2.57% | 4.47 | 0.66 |
| 10/23 | 1,141 | 1,146 | 1,136 | 1,136 | -1.39% | 217,100 | 281億2031万 | -2.99% | 4.47 | 0.66 |
| 10/20 | 1,148 | 1,156 | 1,141 | 1,152 | +0.52% | 20,800 | 285億1637万 | -1.96% | 4.53 | 0.67 |
| 10/19 | 1,142 | 1,160 | 1,140 | 1,146 | +0.35% | 40,100 | 283億6785万 | -2.72% | 4.5 | 0.66 |
| 10/18 | 1,141 | 1,148 | 1,132 | 1,142 | +0.18% | 44,000 | 282億6883万 | -3.3% | 4.49 | 0.66 |
| 10/17 | 1,150 | 1,156 | 1,132 | 1,140 | 0% | 33,800 | 282億1933万 | -3.72% | 4.48 | 0.66 |
| 10/16 | 1,153 | 1,158 | 1,137 | 1,140 | -1.89% | 44,200 | 282億1933万 | -3.88% | 4.48 | 0.66 |
| 10/13 | 1,178 | 1,186 | 1,157 | 1,162 | -2.35% | 53,300 | 287億6391万 | -2.19% | 4.57 | 0.67 |
| 10/12 | 1,191 | 1,194 | 1,178 | 1,190 | -0.34% | 33,300 | 294億5702万 | +0.08% | 4.68 | 0.69 |
| 10/11 | 1,199 | 1,207 | 1,190 | 1,194 | -0.42% | 57,600 | 295億5603万 | +0.42% | 4.69 | 0.69 |
| 10/10 | 1,180 | 1,199 | 1,177 | 1,199 | +5.92% | 102,200 | 296億7980万 | +0.84% | 4.71 | 0.69 |
| 10/06 | 1,125 | 1,141 | 1,125 | 1,132 | +0.18% | 41,700 | 280億2130万 | -4.71% | 4.45 | 0.66 |
| 10/05 | 1,121 | 1,132 | 1,115 | 1,130 | +0.98% | 48,600 | 279億7179万 | -5.04% | 4.44 | 0.65 |
| 10/04 | 1,143 | 1,143 | 1,113 | 1,119 | -1.41% | 73,100 | 276億9950万 | -6.05% | 4.4 | 0.65 |
| 10/03 | 1,148 | 1,148 | 1,133 | 1,135 | -0.79% | 40,800 | 280億9556万 | -4.94% | 4.46 | 0.66 |
| 10/02 | 1,165 | 1,170 | 1,144 | 1,144 | -1.89% | 52,400 | 283億1834万 | -4.27% | 4.5 | 0.66 |
| 09/29 | 1,187 | 1,190 | 1,159 | 1,166 | -1.93% | 62,300 | 288億6293万 | -2.51% | 8.25 | 0.69 |
| 09/28 | 1,194 | 1,201 | 1,185 | 1,189 | -2.22% | 61,200 | 294億3226万 | -0.59% | 8.41 | 0.7 |
| 09/27 | 1,196 | 1,217 | 1,186 | 1,216 | +1.16% | 82,100 | 301億62万 | +1.76% | 8.6 | 0.72 |
| 09/26 | 1,212 | 1,216 | 1,199 | 1,202 | -0.17% | 52,800 | 297億5406万 | +0.75% | 8.5 | 0.71 |
| 09/25 | 1,200 | 1,205 | 1,186 | 1,204 | +1.26% | 86,700 | 298億357万 | +1.09% | 8.52 | 0.71 |
| 09/22 | 1,186 | 1,194 | 1,182 | 1,189 | -0.75% | 69,300 | 294億3226万 | 0% | 8.41 | 0.7 |
| 09/21 | 1,190 | 1,208 | 1,187 | 1,198 | +0.25% | 54,400 | 296億5505万 | +0.93% | 8.48 | 0.71 |
| 09/20 | 1,225 | 1,225 | 1,191 | 1,195 | -1.97% | 138,800 | 295億8079万 | +0.84% | 8.45 | 0.71 |
| 09/19 | 1,237 | 1,237 | 1,208 | 1,219 | -1.85% | 162,200 | 301億7488万 | +3.13% | 8.62 | 0.72 |
