PBR
2023/09/14～2024/02/13
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 |
| 02/13 | 1,133 | 1,153 | 1,124 | 1,149 | +1.86% | 190,800 | 385億4943万 | +4.45% | 28.22 | 0.84 |
| 02/09 | 1,117 | 1,136 | 1,115 | 1,128 | +0.53% | 129,800 | 378億4487万 | +2.83% | 27.7 | 0.82 |
| 02/08 | 1,120 | 1,123 | 1,107 | 1,122 | -0.09% | 145,900 | 376億4357万 | +2.56% | 27.55 | 0.82 |
| 02/07 | 1,115 | 1,124 | 1,115 | 1,123 | +0.36% | 79,300 | 376億7712万 | +2.93% | 27.58 | 0.82 |
| 02/06 | 1,122 | 1,126 | 1,115 | 1,119 | -0.36% | 63,300 | 375億4292万 | +2.85% | 27.48 | 0.81 |
| 02/05 | 1,135 | 1,135 | 1,122 | 1,123 | -0.88% | 110,100 | 376億7712万 | +3.5% | 27.58 | 0.82 |
| 02/02 | 1,123 | 1,136 | 1,121 | 1,133 | +0.53% | 121,300 | 380億1263万 | +4.81% | 27.82 | 0.83 |
| 02/01 | 1,128 | 1,132 | 1,121 | 1,127 | +0.18% | 154,000 | 378億1132万 | +4.74% | 27.68 | 0.82 |
| 01/31 | 1,118 | 1,125 | 1,114 | 1,125 | +0.9% | 117,700 | 377億4422万 | +4.94% | 27.63 | 0.82 |
| 01/30 | 1,111 | 1,116 | 1,107 | 1,115 | +0.54% | 88,000 | 374億872万 | +4.4% | 27.38 | 0.81 |
| 01/29 | 1,110 | 1,113 | 1,103 | 1,109 | +0.36% | 92,500 | 372億742万 | +4.13% | 27.23 | 0.81 |
| 01/26 | 1,095 | 1,108 | 1,094 | 1,105 | +1.01% | 172,700 | 370億7321万 | +4.05% | 27.14 | 0.8 |
| 01/25 | 1,080 | 1,094 | 1,078 | 1,094 | +1.77% | 89,200 | 367億416万 | +3.31% | 26.87 | 0.8 |
| 01/24 | 1,080 | 1,083 | 1,071 | 1,075 | -0.09% | 65,500 | 360億6670万 | +1.7% | 26.4 | 0.78 |
| 01/23 | 1,087 | 1,088 | 1,076 | 1,076 | -0.74% | 70,000 | 361億25万 | +1.89% | 26.42 | 0.78 |
| 01/22 | 1,078 | 1,087 | 1,078 | 1,084 | +0.65% | 71,800 | 363億6865万 | +2.65% | 26.62 | 0.79 |
| 01/19 | 1,078 | 1,079 | 1,072 | 1,077 | +0.47% | 60,000 | 361億3380万 | +2.09% | 26.45 | 0.78 |
| 01/18 | 1,068 | 1,076 | 1,066 | 1,072 | +0.37% | 62,900 | 359億6605万 | +1.61% | 26.33 | 0.78 |
| 01/17 | 1,081 | 1,087 | 1,068 | 1,068 | -1.2% | 88,600 | 358億3185万 | +1.33% | 26.23 | 0.78 |
| 01/16 | 1,087 | 1,087 | 1,078 | 1,081 | -0.18% | 69,600 | 362億6800万 | +2.46% | 26.55 | 0.79 |
| 01/15 | 1,079 | 1,088 | 1,078 | 1,083 | +0.19% | 71,800 | 363億3510万 | +2.65% | 26.6 | 0.79 |
| 01/12 | 1,085 | 1,090 | 1,074 | 1,081 | -0.37% | 115,600 | 362億6800万 | +2.46% | 26.55 | 0.79 |
| 01/11 | 1,089 | 1,091 | 1,082 | 1,085 | +0.37% | 94,500 | 364億221万 | +2.75% | 26.65 | 0.79 |
| 01/10 | 1,075 | 1,086 | 1,074 | 1,081 | +0.75% | 80,100 | 362億6800万 | +2.27% | 26.55 | 0.79 |
| 01/09 | 1,065 | 1,075 | 1,065 | 1,073 | +1.13% | 90,400 | 359億9960万 | +1.51% | 26.35 | 0.78 |
| 01/05 | 1,061 | 1,063 | 1,057 | 1,061 | +0.28% | 66,600 | 355億9699万 | +0.28% | 26.06 | 0.77 |
| 01/04 | 1,050 | 1,058 | 1,036 | 1,058 | +0.76% | 109,900 | 354億9634万 | -0.09% | 25.98 | 0.77 |
| 2023 |
| 12/29 | 1,050 | 1,055 | 1,043 | 1,050 | +0.38% | 77,900 | 352億2794万 | -0.94% | 25.79 | 0.76 |
| 12/28 | 1,033 | 1,047 | 1,033 | 1,046 | +0.87% | 72,800 | 350億9374万 | -1.41% | 25.69 | 0.76 |
| 12/27 | 1,020 | 1,037 | 1,020 | 1,037 | +1.67% | 192,600 | 347億9178万 | -2.35% | 25.47 | 0.75 |
| 12/26 | 1,020 | 1,025 | 1,017 | 1,020 | -0.1% | 117,400 | 342億2143万 | -4.05% | 25.05 | 0.74 |
| 12/25 | 1,030 | 1,032 | 1,020 | 1,021 | -0.39% | 99,300 | 342億5498万 | -4.04% | 25.07 | 0.74 |
| 12/22 | 1,033 | 1,033 | 1,020 | 1,025 | +0.1% | 160,800 | 343億8918万 | -3.85% | 25.17 | 0.75 |
| 12/21 | 1,029 | 1,030 | 1,020 | 1,024 | -0.68% | 93,600 | 343億5563万 | -3.94% | 25.15 | 0.75 |
| 12/20 | 1,035 | 1,041 | 1,029 | 1,031 | -0.39% | 111,800 | 345億9048万 | -3.37% | 25.32 | 0.75 |
| 12/19 | 1,038 | 1,042 | 1,027 | 1,035 | +0.29% | 121,100 | 347億2468万 | -3.09% | 25.42 | 0.75 |
| 12/18 | 1,042 | 1,043 | 1,023 | 1,032 | -2.18% | 135,900 | 346億2403万 | -3.37% | 25.34 | 0.75 |
| 12/15 | 1,051 | 1,061 | 1,051 | 1,055 | +0.29% | 109,000 | 353億9569万 | -1.22% | 25.91 | 0.77 |
| 12/14 | 1,067 | 1,069 | 1,046 | 1,052 | -1.13% | 113,300 | 352億9504万 | -1.68% | 25.84 | 0.77 |
| 12/13 | 1,062 | 1,066 | 1,051 | 1,064 | +0.38% | 123,100 | 356億9765万 | -0.65% | 26.13 | 0.77 |
| 12/12 | 1,076 | 1,076 | 1,060 | 1,060 | -0.75% | 82,200 | 355億6344万 | -1.12% | 26.03 | 0.77 |
| 12/11 | 1,080 | 1,080 | 1,067 | 1,068 | +0.19% | 63,200 | 358億3185万 | -0.47% | 26.23 | 0.78 |
| 12/08 | 1,075 | 1,078 | 1,062 | 1,066 | -1.39% | 112,600 | 357億6475万 | -0.74% | 26.18 | 0.78 |
| 12/07 | 1,085 | 1,088 | 1,080 | 1,081 | -1.28% | 63,300 | 362億6800万 | +0.65% | 26.55 | 0.79 |
| 12/06 | 1,087 | 1,104 | 1,087 | 1,095 | +1.11% | 72,800 | 367億3771万 | +1.96% | 26.89 | 0.8 |
| 12/05 | 1,099 | 1,105 | 1,083 | 1,083 | -1.46% | 86,700 | 363億3510万 | +1.03% | 26.6 | 0.79 |
| 12/04 | 1,103 | 1,109 | 1,093 | 1,099 | -0.27% | 80,100 | 368億7191万 | +2.52% | 26.99 | 0.8 |
| 12/01 | 1,099 | 1,113 | 1,096 | 1,102 | +0.64% | 176,000 | 369億7256万 | +2.99% | 27.06 | 0.8 |
| 11/30 | 1,092 | 1,096 | 1,085 | 1,095 | +0.27% | 96,100 | 367億3771万 | +2.53% | 26.89 | 0.8 |
| 11/29 | 1,085 | 1,092 | 1,080 | 1,092 | +0.74% | 97,900 | 366億3706万 | +2.34% | 26.82 | 0.79 |
| 11/28 | 1,081 | 1,085 | 1,077 | 1,084 | +0.37% | 73,000 | 363億6865万 | +1.69% | 26.62 | 0.79 |
| 11/27 | 1,084 | 1,086 | 1,076 | 1,080 | +0.19% | 57,200 | 362億3445万 | +1.31% | 26.52 | 0.79 |
| 11/24 | 1,079 | 1,089 | 1,076 | 1,078 | +0.37% | 105,700 | 361億6735万 | +1.22% | 26.47 | 0.78 |
| 11/22 | 1,057 | 1,075 | 1,056 | 1,074 | +1.61% | 104,400 | 360億3315万 | +0.85% | 26.38 | 0.78 |
| 11/21 | 1,047 | 1,058 | 1,045 | 1,057 | +0.86% | 94,400 | 354億6279万 | -0.84% | 25.96 | 0.77 |
| 11/20 | 1,064 | 1,068 | 1,046 | 1,048 | -1.5% | 101,500 | 351億6084万 | -1.78% | 25.74 | 0.76 |
| 11/17 | 1,044 | 1,064 | 1,044 | 1,064 | +2.21% | 72,700 | 356億9765万 | -0.28% | 26.13 | 0.77 |
| 11/16 | 1,044 | 1,051 | 1,039 | 1,041 | -0.19% | 56,300 | 349億2599万 | -2.53% | 25.56 | 0.76 |
| 11/15 | 1,048 | 1,052 | 1,037 | 1,043 | -0.48% | 116,300 | 349億9309万 | -2.43% | 25.61 | 0.76 |
| 11/14 | 1,040 | 1,055 | 1,038 | 1,048 | +0.96% | 98,800 | 351億6084万 | -2.15% | 25.74 | 0.76 |
| 11/13 | 1,037 | 1,051 | 1,032 | 1,038 | -0.57% | 98,000 | 348億2534万 | -3.17% | 25.49 | 0.76 |
| 11/10 | 1,003 | 1,054 | 1,003 | 1,044 | -4.48% | 252,500 | 350億2664万 | -2.7% | 25.64 | 0.76 |
| 11/09 | 1,080 | 1,093 | 1,079 | 1,093 | +0.92% | 95,400 | 366億7061万 | +1.96% | 26.84 | 0.8 |
| 11/08 | 1,083 | 1,088 | 1,072 | 1,083 | -0.46% | 95,800 | 363億3510万 | +1.12% | 26.6 | 0.79 |
| 11/07 | 1,089 | 1,096 | 1,083 | 1,088 | 0% | 100,700 | 365億286万 | +1.68% | 26.72 | 0.79 |
| 11/06 | 1,090 | 1,093 | 1,082 | 1,088 | +0.18% | 137,400 | 365億286万 | +1.78% | 26.72 | 0.79 |
| 11/02 | 1,081 | 1,086 | 1,078 | 1,086 | +0.84% | 107,700 | 364億3576万 | +1.69% | 26.67 | 0.79 |
| 11/01 | 1,072 | 1,081 | 1,069 | 1,077 | +1.13% | 165,700 | 361億3380万 | +0.75% | 26.45 | 0.78 |
| 10/31 | 1,050 | 1,065 | 1,048 | 1,065 | +0.76% | 124,500 | 357億3120万 | -0.37% | 26.15 | 0.78 |
| 10/30 | 1,070 | 1,070 | 1,055 | 1,057 | -1.12% | 282,700 | 354億6279万 | -1.21% | 25.96 | 0.77 |
| 10/27 | 1,065 | 1,070 | 1,061 | 1,069 | +1.52% | 97,600 | 358億6540万 | -0.09% | 26.25 | 0.78 |
| 10/26 | 1,057 | 1,069 | 1,051 | 1,053 | -1.31% | 81,000 | 353億2859万 | -1.59% | 25.86 | 0.77 |
| 10/25 | 1,070 | 1,077 | 1,066 | 1,067 | +0.38% | 72,800 | 357億9830万 | -0.37% | 26.2 | 0.78 |
| 10/24 | 1,066 | 1,067 | 1,041 | 1,063 | 0% | 187,600 | 356億6410万 | -0.75% | 26.11 | 0.77 |
| 10/23 | 1,074 | 1,075 | 1,061 | 1,063 | -0.84% | 73,900 | 356億6144万 | -0.75% | 26.11 | 0.77 |
| 10/20 | 1,068 | 1,078 | 1,064 | 1,072 | +0.19% | 69,600 | 359億6337万 | +0.09% | 26.33 | 0.78 |
| 10/19 | 1,080 | 1,082 | 1,069 | 1,070 | -1.47% | 80,400 | 358億9627万 | 0% | 26.28 | 0.78 |
| 10/18 | 1,079 | 1,088 | 1,076 | 1,086 | +1.02% | 98,600 | 364億3304万 | +1.5% | 26.67 | 0.79 |
| 10/17 | 1,077 | 1,084 | 1,071 | 1,075 | -0.74% | 124,200 | 360億6401万 | +0.66% | 26.4 | 0.78 |
| 10/16 | 1,068 | 1,088 | 1,061 | 1,083 | +1.4% | 149,400 | 363億3240万 | +1.4% | 26.6 | 0.79 |
| 10/13 | 1,080 | 1,084 | 1,068 | 1,068 | -0.93% | 86,900 | 358億2918万 | +0.19% | 26.23 | 0.78 |
| 10/12 | 1,085 | 1,085 | 1,074 | 1,078 | +0.09% | 78,600 | 361億6466万 | +1.13% | 26.47 | 0.78 |
| 10/11 | 1,088 | 1,088 | 1,075 | 1,077 | -1.01% | 88,400 | 361億3111万 | +1.13% | 26.45 | 0.78 |
| 10/10 | 1,080 | 1,094 | 1,080 | 1,088 | +2.16% | 217,100 | 365億14万 | +2.26% | 26.72 | 0.79 |
| 10/06 | 1,060 | 1,070 | 1,053 | 1,065 | +0.47% | 152,700 | 357億2853万 | +0.38% | 26.15 | 0.78 |
| 10/05 | 1,040 | 1,061 | 1,040 | 1,060 | +2.42% | 187,700 | 355億6079万 | 0% | 26.03 | 0.77 |
| 10/04 | 1,040 | 1,056 | 1,029 | 1,035 | -1.24% | 340,500 | 347億2210万 | -2.17% | 25.42 | 0.75 |
| 10/03 | 1,071 | 1,071 | 1,048 | 1,048 | -2.24% | 196,700 | 351億5822万 | -0.95% | 25.74 | 0.76 |
| 10/02 | 1,062 | 1,083 | 1,061 | 1,072 | +1.13% | 179,500 | 359億6337万 | +1.42% | 26.33 | 0.78 |
| 09/29 | 1,070 | 1,073 | 1,055 | 1,060 | -1.03% | 226,200 | 355億6079万 | +0.57% | 26.03 | 0.78 |
| 09/28 | 1,078 | 1,085 | 1,070 | 1,071 | -2.9% | 315,200 | 359億2982万 | +1.71% | 26.3 | 0.79 |
| 09/27 | 1,077 | 1,103 | 1,074 | 1,103 | +2.41% | 604,400 | 370億336万 | +4.95% | 27.09 | 0.81 |
| 09/26 | 1,082 | 1,083 | 1,069 | 1,077 | -0.37% | 160,300 | 361億3111万 | +2.87% | 26.45 | 0.79 |
| 09/25 | 1,073 | 1,082 | 1,073 | 1,081 | +0.75% | 177,400 | 362億6530万 | +3.54% | 26.55 | 0.8 |
| 09/22 | 1,062 | 1,075 | 1,061 | 1,073 | +0.66% | 188,500 | 359億9692万 | +3.07% | 26.35 | 0.79 |
| 09/21 | 1,064 | 1,075 | 1,062 | 1,066 | +0.09% | 185,200 | 357億6208万 | +2.6% | 26.18 | 0.79 |
| 09/20 | 1,080 | 1,082 | 1,065 | 1,065 | -1.3% | 220,200 | 357億2853万 | +2.8% | 26.15 | 0.79 |
| 09/19 | 1,065 | 1,079 | 1,063 | 1,079 | +1.22% | 211,200 | 361億9820万 | +4.35% | 26.5 | 0.8 |
| 09/15 | 1,060 | 1,071 | 1,058 | 1,066 | +0.95% | 219,200 | 357億6208万 | +3.39% | 26.18 | 0.79 |
| 09/14 | 1,055 | 1,059 | 1,050 | 1,056 | +0.09% | 168,200 | 354億2660万 | +2.62% | 25.93 | 0.78 |
