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 | 479 | 489 | 476 | 489 | +1.66% | 10,700 | 23億920万 | +3.38% | 10.59 | 0.99 |
| 01/23 | 482 | 485 | 480 | 481 | -0.21% | 12,200 | 22億7142万 | +1.69% | 10.42 | 0.98 |
| 01/22 | 472 | 483 | 472 | 482 | +2.55% | 16,500 | 22億7615万 | +2.12% | 10.44 | 0.98 |
| 01/19 | 468 | 474 | 467 | 470 | +0.64% | 8,900 | 22億1948万 | -0.42% | 10.18 | 0.96 |
| 01/18 | 468 | 473 | 467 | 467 | 0% | 7,300 | 22億531万 | -1.27% | 10.12 | 0.95 |
| 01/17 | 473 | 473 | 466 | 467 | -1.27% | 13,700 | 22億531万 | -1.27% | 10.12 | 0.95 |
| 01/16 | 473 | 478 | 472 | 473 | +0.85% | 7,800 | 22億3365万 | -0.21% | 10.25 | 0.96 |
| 01/15 | 468 | 474 | 465 | 469 | +1.3% | 15,600 | 22億1476万 | -1.47% | 10.16 | 0.95 |
| 01/12 | 473 | 473 | 461 | 463 | -2.11% | 24,200 | 21億8642万 | -2.94% | 10.03 | 0.94 |
| 01/11 | 477 | 477 | 463 | 473 | 0% | 34,800 | 22億3365万 | -1.25% | 10.25 | 0.96 |
| 01/10 | 477 | 480 | 472 | 473 | -0.84% | 11,200 | 22億3365万 | -1.46% | 10.25 | 0.96 |
| 01/09 | 474 | 489 | 466 | 477 | +1.06% | 21,600 | 22億5253万 | -0.83% | 10.33 | 0.97 |
| 01/05 | 476 | 479 | 463 | 472 | -0.84% | 23,600 | 22億2892万 | -2.28% | 10.22 | 0.96 |
| 01/04 | 461 | 479 | 461 | 476 | +3.25% | 33,100 | 22億4781万 | -1.65% | 10.31 | 0.97 |
| 2023 |
| 12/29 | 459 | 462 | 457 | 461 | +0.44% | 5,000 | 21億7698万 | -4.75% | 9.99 | 1.04 |
| 12/28 | 462 | 463 | 450 | 459 | +0.88% | 14,700 | 21億6753万 | -5.56% | 9.94 | 1.04 |
| 12/27 | 452 | 464 | 452 | 455 | 0% | 30,900 | 21億4864万 | -6.57% | 9.86 | 1.03 |
| 12/26 | 461 | 466 | 453 | 455 | -1.73% | 28,700 | 21億4864万 | -6.76% | 9.86 | 1.03 |
| 12/25 | 480 | 480 | 460 | 463 | -3.74% | 72,900 | 21億8642万 | -5.51% | 10.03 | 1.05 |
| 12/22 | 483 | 497 | 474 | 481 | -1.03% | 75,300 | 22億7142万 | -1.84% | 10.42 | 1.09 |
| 12/21 | 505 | 511 | 483 | 486 | -5.26% | 132,200 | 22億9504万 | -0.82% | 10.53 | 1.1 |
| 12/20 | 474 | 553 | 474 | 513 | +8.46% | 1,091,900 | 24億2254万 | +4.48% | 11.11 | 1.16 |
| 12/19 | 469 | 475 | 469 | 473 | +0.42% | 8,200 | 22億3365万 | -3.47% | 10.25 | 1.07 |
| 12/18 | 478 | 478 | 470 | 471 | -2.28% | 8,300 | 22億2420万 | -3.88% | 10.2 | 1.07 |
| 12/15 | 472 | 482 | 471 | 482 | +2.12% | 17,100 | 22億7615万 | -1.83% | 10.44 | 1.09 |
| 12/14 | 479 | 479 | 472 | 472 | -1.26% | 11,700 | 22億2892万 | -3.87% | 10.22 | 1.07 |
| 12/13 | 481 | 485 | 476 | 478 | -0.42% | 10,500 | 22億5726万 | -2.65% | 10.35 | 1.08 |
| 12/12 | 484 | 484 | 476 | 480 | -0.62% | 8,900 | 22億6670万 | -2.44% | 10.4 | 1.09 |
| 12/11 | 482 | 489 | 478 | 483 | +0.63% | 18,300 | 22億8087万 | -1.83% | 10.46 | 1.09 |
| 12/08 | 494 | 494 | 480 | 480 | -2.83% | 29,800 | 22億6670万 | -2.44% | 10.4 | 1.09 |
| 12/07 | 506 | 506 | 494 | 494 | -2.18% | 16,900 | 23億3281万 | +0.41% | 10.7 | 1.12 |
| 12/06 | 502 | 514 | 498 | 505 | +0.2% | 16,700 | 23億8476万 | +2.85% | 10.94 | 1.14 |
| 12/05 | 507 | 515 | 504 | 504 | -1.95% | 16,600 | 23億8004万 | +3.07% | 10.92 | 1.14 |
| 12/04 | 501 | 534 | 491 | 514 | +2.8% | 88,600 | 24億2726万 | +5.11% | 11.13 | 1.16 |
| 12/01 | 504 | 508 | 500 | 500 | -0.4% | 16,200 | 23億6115万 | +2.25% | 10.83 | 1.13 |
| 11/30 | 509 | 509 | 498 | 502 | -0.4% | 6,900 | 23億7059万 | +2.66% | 10.87 | 1.14 |
| 11/29 | 508 | 520 | 504 | 504 | -0.79% | 27,600 | 23億8004万 | +2.86% | 10.92 | 1.14 |
| 11/28 | 492 | 508 | 491 | 508 | +3.89% | 23,700 | 23億9893万 | +3.67% | 11 | 1.15 |
| 11/27 | 498 | 498 | 489 | 489 | -1.41% | 14,600 | 23億920万 | -0.2% | 10.59 | 1.11 |
| 11/24 | 496 | 501 | 491 | 496 | +0.81% | 17,500 | 23億4226万 | +1.02% | 10.74 | 1.12 |
| 11/22 | 489 | 501 | 489 | 492 | +1.03% | 22,300 | 23億2337万 | 0% | 10.66 | 1.12 |
| 11/21 | 485 | 501 | 485 | 487 | +0.83% | 49,600 | 22億9976万 | -1.22% | 10.55 | 1.1 |
| 11/20 | 475 | 497 | 475 | 483 | +1.9% | 52,500 | 22億8087万 | -2.42% | 10.46 | 1.09 |
| 11/17 | 486 | 488 | 472 | 474 | -2.67% | 23,000 | 22億3837万 | -4.44% | 10.27 | 1.07 |
| 11/16 | 494 | 499 | 485 | 487 | -1.22% | 23,200 | 22億9976万 | -2.4% | 10.55 | 1.1 |
| 11/15 | 490 | 493 | 486 | 493 | +1.23% | 23,600 | 23億2809万 | -1.4% | 10.68 | 1.12 |
| 11/14 | 486 | 491 | 484 | 487 | -0.61% | 10,100 | 22億9976万 | -2.99% | 10.55 | 1.1 |
| 11/13 | 487 | 493 | 485 | 490 | +0.62% | 13,800 | 23億1392万 | -2.78% | 10.61 | 1.11 |
| 11/10 | 483 | 489 | 481 | 487 | +0.83% | 11,800 | 22億9976万 | -3.94% | 10.55 | 1.1 |
| 11/09 | 481 | 483 | 473 | 483 | +0.63% | 16,700 | 22億8087万 | -4.92% | 10.46 | 1.09 |
| 11/08 | 494 | 496 | 478 | 480 | -2.24% | 25,200 | 22億6670万 | -6.07% | 10.4 | 1.09 |
| 11/07 | 492 | 499 | 488 | 491 | -0.81% | 17,700 | 23億1865万 | -4.66% | 10.63 | 1.11 |
| 11/06 | 483 | 499 | 483 | 495 | +2.48% | 40,800 | 23億3754万 | -4.62% | 10.72 | 1.12 |
| 11/02 | 472 | 484 | 466 | 483 | +3.43% | 30,300 | 22億8087万 | -7.65% | 10.46 | 1.09 |
| 11/01 | 477 | 482 | 466 | 467 | -2.1% | 40,900 | 22億531万 | -11.39% | 10.12 | 1.06 |
| 10/31 | 453 | 477 | 452 | 477 | +5.3% | 67,400 | 22億5253万 | -10.17% | 10.33 | 1.08 |
| 10/30 | 470 | 470 | 452 | 453 | -11.87% | 147,600 | 21億3920万 | -15.49% | 9.81 | 1.03 |
| 10/27 | 510 | 519 | 501 | 514 | +2.19% | 65,000 | 24億2726万 | -4.99% | 11.13 | 1.16 |
| 10/26 | 508 | 511 | 500 | 503 | -1.18% | 14,900 | 23億7531万 | -7.54% | 10.89 | 1.14 |
| 10/25 | 515 | 522 | 507 | 509 | -1.17% | 36,500 | 24億365万 | -6.95% | 11.02 | 1.15 |
| 10/24 | 502 | 516 | 488 | 515 | +3% | 67,000 | 24億3198万 | -6.36% | 11.15 | 1.17 |
| 10/23 | 513 | 515 | 500 | 500 | -4.21% | 45,100 | 23億6115万 | -9.91% | 10.83 | 1.13 |
| 10/20 | 519 | 522 | 508 | 522 | +0.58% | 32,100 | 24億6504万 | -6.95% | 11.31 | 1.18 |
| 10/19 | 515 | 520 | 514 | 519 | +0.39% | 19,700 | 24億5087万 | -8.47% | 11.24 | 1.18 |
| 10/18 | 513 | 522 | 510 | 517 | +0.39% | 23,300 | 24億4143万 | -9.62% | 11.2 | 1.17 |
| 10/17 | 520 | 530 | 513 | 515 | -1.9% | 33,800 | 24億3198万 | -10.75% | 11.15 | 1.17 |
| 10/16 | 518 | 525 | 511 | 525 | +0.77% | 39,500 | 24億7921万 | -9.95% | 11.37 | 1.19 |
| 10/13 | 535 | 535 | 520 | 521 | -2.98% | 58,500 | 24億6032万 | -11.24% | 11.28 | 1.18 |
| 10/12 | 533 | 537 | 523 | 537 | +2.09% | 34,300 | 25億3587万 | -9.44% | 11.63 | 1.22 |
| 10/11 | 543 | 543 | 526 | 526 | -2.23% | 44,000 | 24億8393万 | -12.04% | 11.39 | 1.19 |
| 10/10 | 540 | 546 | 533 | 538 | -0.37% | 33,900 | 25億4060万 | -11.07% | 11.65 | 1.22 |
| 10/06 | 555 | 560 | 534 | 540 | -2% | 58,400 | 25億5004万 | -11.62% | 11.7 | 1.22 |
| 10/05 | 534 | 554 | 534 | 551 | +3.77% | 54,400 | 26億199万 | -10.99% | 11.93 | 1.25 |
| 10/04 | 536 | 554 | 530 | 531 | -2.75% | 100,200 | 25億754万 | -15.45% | 11.5 | 1.2 |
| 10/03 | 570 | 575 | 544 | 546 | -4.71% | 121,200 | 25億7837万 | -14.95% | 11.83 | 1.24 |
| 10/02 | 596 | 602 | 573 | 573 | -3.37% | 75,000 | 27億588万 | -11.57% | 12.41 | 1.3 |
| 09/29 | 596 | 597 | 583 | 593 | +0.34% | 59,900 | 28億32万 | -8.77% | 12.84 | 1.4 |
| 09/28 | 585 | 595 | 584 | 591 | +0.85% | 69,500 | 27億9088万 | -8.66% | 12.8 | 1.4 |
| 09/27 | 578 | 589 | 577 | 586 | +1.56% | 38,600 | 27億6727万 | -9.15% | 12.69 | 1.39 |
| 09/26 | 592 | 592 | 577 | 577 | -2.37% | 75,600 | 27億2476万 | -10.26% | 12.5 | 1.36 |
| 09/25 | 582 | 593 | 582 | 591 | +1.37% | 79,700 | 27億9088万 | -8.09% | 12.8 | 1.4 |
| 09/22 | 572 | 591 | 571 | 583 | +0.52% | 73,400 | 27億5310万 | -9.33% | 12.63 | 1.38 |
| 09/21 | 584 | 589 | 580 | 580 | -0.34% | 59,000 | 27億3893万 | -9.94% | 12.56 | 1.37 |
| 09/20 | 590 | 598 | 581 | 582 | -1.69% | 108,700 | 27億4838万 | -9.63% | 12.61 | 1.38 |
| 09/19 | 621 | 626 | 590 | 592 | -6.18% | 187,800 | 27億9560万 | -8.07% | 12.82 | 1.4 |
| 09/15 | 657 | 657 | 615 | 631 | -3.96% | 201,100 | 29億7977万 | -1.71% | 13.67 | 1.49 |
| 09/14 | 675 | 675 | 655 | 657 | -2.23% | 206,400 | 31億255万 | +3.14% | 14.23 | 1.55 |
| 09/13 | 645 | 673 | 635 | 672 | +4.19% | 146,500 | 31億7338万 | +6.5% | 14.56 | 1.59 |
| 09/12 | 638 | 656 | 631 | 645 | +1.26% | 169,600 | 30億4588万 | +3.37% | 13.97 | 1.52 |
| 09/11 | 652 | 669 | 637 | 637 | -3.63% | 189,700 | 30億810万 | +2.91% | 13.8 | 1.51 |
| 09/08 | 639 | 708 | 631 | 661 | +4.59% | 1,139,700 | 31億2144万 | +7.65% | 14.32 | 1.56 |
| 09/07 | 684 | 689 | 625 | 632 | -4.82% | 410,500 | 29億8449万 | +4.12% | 13.69 | 1.49 |
| 09/06 | 665 | 678 | 651 | 664 | +0.61% | 316,900 | 31億3561万 | +10.3% | 14.38 | 1.57 |
| 09/05 | 700 | 700 | 655 | 660 | -6.38% | 505,700 | 31億1672万 | +10.55% | 14.3 | 1.56 |
| 09/04 | 678 | 723 | 673 | 705 | +1.44% | 735,600 | 33億2922万 | +19.09% | 15.27 | 1.67 |
| 09/01 | 730 | 765 | 685 | 695 | -4.79% | 1,225,600 | 32億8200万 | +18.8% | 15.05 | 1.64 |
| 08/31 | 778 | 824 | 722 | 730 | -7.71% | 2,469,900 | 34億4728万 | +26.3% | 15.81 | 1.73 |
| 08/30 | 984 | 986 | 758 | 791 | -8.45% | 7,024,200 | 37億3534万 | +38.77% | 17.13 | 1.87 |
| 08/29 | 744 | 864 | 742 | 864 | +21.01% | 2,510,800 | 40億8007万 | +54.56% | 18.71 | 2.04 |
| 08/28 | 714 | 714 | 714 | 714 | +16.29% | 123,600 | 33億7172万 | +30.77% | 15.47 | 1.69 |
