PBR
2023/08/24～2024/01/22
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 |
| 01/22 | 1,828 | 1,833 | 1,815 | 1,825 | +1.05% | 1,062,900 | 5693億2151万 | +5.8% | 13.4 | 0.78 |
| 01/19 | 1,815 | 1,825 | 1,793 | 1,806 | +0.17% | 1,286,400 | 5633億9433万 | +5.06% | 13.26 | 0.77 |
| 01/18 | 1,780 | 1,806 | 1,776 | 1,803 | +1.24% | 1,513,300 | 5624億5846万 | +5.19% | 13.24 | 0.77 |
| 01/17 | 1,769 | 1,796 | 1,769 | 1,781 | +0.91% | 1,125,800 | 5555億9540万 | +4.21% | 13.08 | 0.76 |
| 01/16 | 1,780 | 1,783 | 1,765 | 1,765 | -1.12% | 678,100 | 5506億409万 | +3.52% | 12.96 | 0.76 |
| 01/15 | 1,790 | 1,793 | 1,782 | 1,785 | -0.28% | 733,800 | 5568億4323万 | +4.75% | 13.11 | 0.76 |
| 01/12 | 1,812 | 1,812 | 1,783 | 1,790 | +0.62% | 1,646,300 | 5584億302万 | +5.17% | 13.15 | 0.77 |
| 01/11 | 1,791 | 1,800 | 1,776 | 1,779 | -0.11% | 1,620,200 | 5549億7149万 | +4.65% | 13.07 | 0.76 |
| 01/10 | 1,769 | 1,790 | 1,763 | 1,781 | +1.6% | 1,595,500 | 5555億9540万 | +4.7% | 13.08 | 0.76 |
| 01/09 | 1,749 | 1,764 | 1,741 | 1,753 | +0.92% | 1,158,900 | 5468億6061万 | +3% | 12.88 | 0.75 |
| 01/05 | 1,737 | 1,744 | 1,731 | 1,737 | +1.05% | 1,166,000 | 5418億6930万 | +1.94% | 12.76 | 0.74 |
| 01/04 | 1,690 | 1,719 | 1,677 | 1,719 | +1.96% | 1,172,900 | 5362億5407万 | +0.7% | 12.63 | 0.74 |
| 2023 |
| 12/29 | 1,681 | 1,691 | 1,676 | 1,686 | +0.06% | 1,010,800 | 5259億5949万 | -1.46% | 12.74 | 0.78 |
| 12/28 | 1,677 | 1,690 | 1,675 | 1,685 | +0.3% | 562,700 | 5256億4753万 | -1.75% | 12.73 | 0.78 |
| 12/27 | 1,673 | 1,686 | 1,673 | 1,680 | +0.6% | 1,026,500 | 5240億8775万 | -2.27% | 12.69 | 0.78 |
| 12/26 | 1,670 | 1,674 | 1,662 | 1,670 | +0.42% | 766,100 | 5209億6818万 | -3.02% | 12.62 | 0.77 |
| 12/25 | 1,679 | 1,681 | 1,662 | 1,663 | -0.24% | 571,200 | 5187億8448万 | -3.65% | 12.56 | 0.77 |
| 12/22 | 1,653 | 1,670 | 1,653 | 1,667 | +0.54% | 895,500 | 5200億3231万 | -3.75% | 12.59 | 0.77 |
| 12/21 | 1,665 | 1,670 | 1,653 | 1,658 | -0.54% | 1,252,800 | 5172億2469万 | -4.6% | 12.53 | 0.77 |
| 12/20 | 1,674 | 1,689 | 1,666 | 1,667 | -0.24% | 1,475,300 | 5200億3231万 | -4.42% | 12.59 | 0.77 |
| 12/19 | 1,684 | 1,689 | 1,669 | 1,671 | -1.07% | 1,343,800 | 5212億8014万 | -4.73% | 12.62 | 0.78 |
| 12/18 | 1,695 | 1,695 | 1,673 | 1,689 | -0.59% | 1,446,800 | 5268億9536万 | -4.2% | 12.76 | 0.78 |
| 12/15 | 1,676 | 1,702 | 1,675 | 1,699 | +1.8% | 2,201,800 | 5300億1493万 | -4.12% | 12.83 | 0.79 |
| 12/14 | 1,690 | 1,690 | 1,656 | 1,669 | -1.48% | 2,497,400 | 5206億5622万 | -6.18% | 12.61 | 0.77 |
| 12/13 | 1,689 | 1,696 | 1,679 | 1,694 | +0.83% | 1,903,300 | 5284億5515万 | -5.2% | 12.8 | 0.79 |
| 12/12 | 1,694 | 1,699 | 1,667 | 1,680 | -0.18% | 2,304,400 | 5240億8775万 | -6.46% | 12.69 | 0.78 |
| 12/11 | 1,702 | 1,702 | 1,676 | 1,683 | +0.36% | 1,708,500 | 5250億2362万 | -6.76% | 12.71 | 0.78 |
| 12/08 | 1,684 | 1,691 | 1,663 | 1,677 | -0.65% | 2,617,100 | 5231億5188万 | -7.55% | 12.67 | 0.78 |
| 12/07 | 1,720 | 1,720 | 1,683 | 1,688 | -2.43% | 2,790,200 | 5265億8340万 | -7.35% | 12.75 | 0.78 |
| 12/06 | 1,722 | 1,743 | 1,720 | 1,730 | +0.35% | 2,222,800 | 5396億8560万 | -5.31% | 13.07 | 0.8 |
| 12/05 | 1,750 | 1,758 | 1,724 | 1,724 | -1.93% | 2,528,900 | 5378億1386万 | -5.84% | 13.02 | 0.8 |
| 12/04 | 1,778 | 1,793 | 1,754 | 1,758 | -1.79% | 1,855,300 | 5484億2039万 | -4.04% | 13.28 | 0.82 |
| 12/01 | 1,805 | 1,819 | 1,790 | 1,790 | -0.78% | 2,363,800 | 5584億302万 | -2.29% | 13.52 | 0.83 |
| 11/30 | 1,772 | 1,822 | 1,759 | 1,804 | +0.17% | 23,254,100 | 5627億7042万 | -1.47% | 13.63 | 0.84 |
| 11/29 | 1,817 | 1,824 | 1,795 | 1,801 | -1.48% | 2,479,700 | 5618億3454万 | -1.53% | 13.61 | 0.84 |
| 11/28 | 1,816 | 1,828 | 1,801 | 1,828 | +1.27% | 2,641,300 | 5702億5738万 | 0% | 13.81 | 0.85 |
| 11/27 | 1,797 | 1,805 | 1,784 | 1,805 | +0.5% | 2,218,500 | 5630億8237万 | -1.15% | 13.64 | 0.84 |
| 11/24 | 1,780 | 1,796 | 1,770 | 1,796 | +1.3% | 2,339,600 | 5602億7476万 | -1.64% | 13.57 | 0.83 |
| 11/22 | 1,743 | 1,774 | 1,735 | 1,773 | +0.91% | 2,097,900 | 5530億9975万 | -2.96% | 13.39 | 0.82 |
| 11/21 | 1,770 | 1,775 | 1,744 | 1,757 | -1.84% | 2,982,400 | 5481億844万 | -3.99% | 13.27 | 0.81 |
| 11/20 | 1,801 | 1,815 | 1,782 | 1,790 | -1.21% | 1,849,200 | 5584億302万 | -2.45% | 13.52 | 0.83 |
| 11/17 | 1,779 | 1,816 | 1,773 | 1,812 | +0.89% | 1,997,700 | 5652億6607万 | -1.58% | 13.69 | 0.84 |
| 11/16 | 1,824 | 1,831 | 1,790 | 1,796 | -0.99% | 2,093,000 | 5602億7476万 | -2.76% | 13.57 | 0.83 |
| 11/15 | 1,763 | 1,861 | 1,763 | 1,814 | -5.67% | 5,116,900 | 5658億8999万 | -2.05% | 13.7 | 0.84 |
| 11/14 | 1,907 | 1,930 | 1,901 | 1,923 | +1% | 1,464,600 | 5998億9330万 | +3.55% | 14.53 | 0.89 |
| 11/13 | 1,917 | 1,921 | 1,891 | 1,904 | +0.26% | 891,400 | 5939億6612万 | +2.59% | 14.38 | 0.88 |
| 11/10 | 1,887 | 1,899 | 1,871 | 1,899 | +0.64% | 905,800 | 5924億633万 | +2.37% | 14.35 | 0.88 |
| 11/09 | 1,859 | 1,900 | 1,855 | 1,887 | +0.96% | 1,086,000 | 5886億6285万 | +1.78% | 14.26 | 0.88 |
| 11/08 | 1,901 | 1,907 | 1,859 | 1,869 | -1.68% | 1,269,100 | 5830億4762万 | +0.75% | 14.12 | 0.87 |
| 11/07 | 1,918 | 1,923 | 1,894 | 1,901 | -0.89% | 1,243,000 | 5930億3024万 | +2.2% | 14.36 | 0.88 |
| 11/06 | 1,915 | 1,933 | 1,901 | 1,918 | +0.47% | 1,990,100 | 5983億3351万 | +2.9% | 14.49 | 0.89 |
| 11/02 | 1,900 | 1,919 | 1,892 | 1,909 | +2.3% | 1,608,200 | 5955億2590万 | +2.3% | 14.42 | 0.89 |
| 11/01 | 1,872 | 1,885 | 1,847 | 1,866 | +1.86% | 1,224,000 | 5821億1175万 | -0.27% | 14.1 | 0.87 |
| 10/31 | 1,814 | 1,838 | 1,806 | 1,832 | +1.33% | 1,617,300 | 5715億521万 | -2.4% | 13.84 | 0.85 |
| 10/30 | 1,779 | 1,808 | 1,750 | 1,808 | +2.2% | 2,305,300 | 5640億1824万 | -4.08% | 13.66 | 0.84 |
| 10/27 | 1,755 | 1,779 | 1,750 | 1,769 | +1.55% | 1,126,400 | 5518億5192万 | -6.6% | 13.36 | 0.82 |
| 10/26 | 1,750 | 1,761 | 1,734 | 1,742 | -1.3% | 1,421,700 | 5434億2908万 | -8.51% | 13.16 | 0.81 |
| 10/25 | 1,781 | 1,787 | 1,761 | 1,765 | -0.45% | 926,100 | 5506億409万 | -7.88% | 13.33 | 0.82 |
| 10/24 | 1,765 | 1,779 | 1,728 | 1,773 | +0.23% | 1,075,800 | 5530億9975万 | -7.99% | 13.39 | 0.82 |
| 10/23 | 1,776 | 1,782 | 1,760 | 1,769 | -0.28% | 1,135,500 | 5518億5192万 | -8.63% | 13.36 | 0.82 |
| 10/20 | 1,786 | 1,789 | 1,761 | 1,774 | -1.88% | 1,200,700 | 5534億1171万 | -8.79% | 13.4 | 0.82 |
| 10/19 | 1,791 | 1,817 | 1,783 | 1,808 | +0.17% | 1,690,400 | 5640億1824万 | -7.38% | 13.66 | 0.84 |
| 10/18 | 1,873 | 1,877 | 1,801 | 1,805 | -3.58% | 2,078,000 | 5630億8237万 | -7.81% | 13.64 | 0.84 |
| 10/17 | 1,885 | 1,900 | 1,864 | 1,872 | -0.43% | 838,900 | 5839億8349万 | -4.64% | 14.14 | 0.87 |
| 10/16 | 1,907 | 1,915 | 1,877 | 1,880 | -2.54% | 899,400 | 5864億7915万 | -4.33% | 14.2 | 0.87 |
| 10/13 | 1,940 | 1,951 | 1,921 | 1,929 | -1.73% | 971,500 | 6017億6504万 | -1.98% | 14.57 | 0.89 |
| 10/12 | 1,950 | 1,970 | 1,949 | 1,963 | +1.55% | 938,600 | 6123億7158万 | -0.36% | 14.83 | 0.91 |
| 10/11 | 1,929 | 1,948 | 1,920 | 1,933 | +0.21% | 984,000 | 6030億1287万 | -1.88% | 14.6 | 0.9 |
| 10/10 | 1,900 | 1,936 | 1,899 | 1,929 | +2.28% | 1,232,800 | 6017億6504万 | -2.08% | 14.57 | 0.89 |
| 10/06 | 1,888 | 1,898 | 1,875 | 1,886 | -0.11% | 1,155,400 | 5883億5089万 | -4.31% | 14.25 | 0.87 |
| 10/05 | 1,877 | 1,889 | 1,866 | 1,888 | +0.96% | 1,047,700 | 5889億7480万 | -4.31% | 14.26 | 0.88 |
| 10/04 | 1,891 | 1,900 | 1,868 | 1,870 | -2.91% | 1,135,500 | 5833億5958万 | -5.27% | 14.13 | 0.87 |
| 10/03 | 1,980 | 1,981 | 1,919 | 1,926 | -3.51% | 1,105,300 | 6008億2917万 | -2.53% | 14.55 | 0.89 |
| 10/02 | 1,991 | 2,035 | 1,990 | 1,996 | +0.71% | 1,132,900 | 6226億6616万 | +1.01% | 15.08 | 0.93 |
| 09/29 | 1,974 | 2,000 | 1,970 | 1,982 | -0.15% | 1,561,300 | 6182億9876万 | +0.51% | 14.97 | 0.89 |
| 09/28 | 1,999 | 2,004 | 1,967 | 1,985 | -1.68% | 1,171,300 | 6192億3463万 | +0.81% | 15 | 0.89 |
| 09/27 | 2,004 | 2,019 | 1,989 | 2,019 | -0.35% | 926,400 | 6298億4117万 | +2.75% | 15.25 | 0.91 |
| 09/26 | 2,031 | 2,037 | 2,019 | 2,026 | -0.49% | 686,900 | 6320億2487万 | +3.42% | 15.31 | 0.91 |
| 09/25 | 2,027 | 2,038 | 2,006 | 2,036 | +0.69% | 622,200 | 6351億4444万 | +4.36% | 15.38 | 0.92 |
| 09/22 | 2,015 | 2,031 | 2,005 | 2,022 | -0.15% | 1,150,500 | 6307億7704万 | +4.07% | 15.27 | 0.91 |
| 09/21 | 2,035 | 2,049 | 2,020 | 2,025 | -0.44% | 927,900 | 6317億1291万 | +4.65% | 15.3 | 0.91 |
| 09/20 | 2,024 | 2,049 | 2,024 | 2,034 | 0% | 1,118,100 | 6345億2052万 | +5.5% | 15.37 | 0.92 |
| 09/19 | 2,006 | 2,040 | 2,003 | 2,034 | +1.4% | 1,225,500 | 6345億2052万 | +5.77% | 15.37 | 0.92 |
| 09/15 | 2,023 | 2,025 | 1,998 | 2,006 | +0.6% | 1,937,700 | 6257億8573万 | +4.48% | 15.15 | 0.9 |
| 09/14 | 1,964 | 1,997 | 1,964 | 1,994 | +1.68% | 1,520,400 | 6220億4225万 | +4.34% | 15.06 | 0.9 |
| 09/13 | 1,965 | 1,970 | 1,949 | 1,961 | +0.41% | 917,000 | 6117億4766万 | +3.1% | 14.81 | 0.88 |
| 09/12 | 1,943 | 1,956 | 1,942 | 1,953 | +1.14% | 946,200 | 6092億5201万 | +3.06% | 14.75 | 0.88 |
| 09/11 | 1,942 | 1,943 | 1,922 | 1,931 | +0.52% | 858,600 | 6023億8895万 | +2.33% | 14.59 | 0.87 |
| 09/08 | 1,961 | 1,963 | 1,915 | 1,921 | -2.04% | 1,377,800 | 5992億6938万 | +2.18% | 14.51 | 0.87 |
| 09/07 | 1,960 | 1,975 | 1,954 | 1,961 | -0.2% | 750,200 | 6117億4766万 | +4.59% | 14.81 | 0.88 |
| 09/06 | 1,951 | 1,974 | 1,949 | 1,965 | +0.31% | 804,300 | 6129億9549万 | +5.19% | 14.84 | 0.89 |
| 09/05 | 1,946 | 1,959 | 1,937 | 1,959 | +0.46% | 836,700 | 6111億2375万 | +5.27% | 14.8 | 0.88 |
| 09/04 | 1,936 | 1,950 | 1,925 | 1,950 | +0.67% | 957,000 | 6083億1614万 | +5.23% | 14.73 | 0.88 |
| 09/01 | 1,931 | 1,944 | 1,916 | 1,937 | +0.16% | 911,000 | 6042億6070万 | +5.1% | 14.63 | 0.87 |
| 08/31 | 1,915 | 1,937 | 1,913 | 1,934 | +0.89% | 1,730,900 | 6033億2483万 | +5.45% | 14.61 | 0.87 |
| 08/30 | 1,917 | 1,926 | 1,907 | 1,917 | -0.05% | 861,500 | 5980億2156万 | +4.98% | 14.48 | 0.86 |
| 08/29 | 1,917 | 1,925 | 1,908 | 1,918 | -0.67% | 884,800 | 5983億3351万 | +5.5% | 14.49 | 0.86 |
| 08/28 | 1,903 | 1,933 | 1,900 | 1,931 | +2.01% | 1,370,000 | 6023億8895万 | +6.69% | 14.59 | 0.87 |
| 08/25 | 1,891 | 1,896 | 1,885 | 1,893 | -0.53% | 790,800 | 5905億3459万 | +5.17% | 14.3 | 0.85 |
| 08/24 | 1,890 | 1,905 | 1,878 | 1,903 | +0.63% | 820,400 | 5936億5416万 | +6.19% | 14.38 | 0.86 |
