PBR
2023/09/07～2024/02/05
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 |
| 02/05 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 74,300 | 43億9544万 | +42.64% | 435.8 | 1.19 |
| 02/02 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 96,600 | 43億9544万 | +45.62% | 435.8 | 1.19 |
| 02/01 | 1,881 | 1,882 | 1,880 | 1,880 | +17.5% | 344,500 | 43億9544万 | +48.73% | 435.8 | 1.19 |
| 01/31 | 1,600 | 1,600 | 1,600 | 1,600 | +23.08% | 7,400 | 37億4080万 | +29.35% | 370.89 | 1.01 |
| 01/30 | 1,254 | 1,300 | 1,254 | 1,300 | +3.67% | 17,400 | 30億3940万 | +6.38% | 301.35 | 0.82 |
| 01/29 | 1,235 | 1,254 | 1,227 | 1,254 | +2.03% | 6,000 | 29億3185万 | +2.79% | 290.69 | 0.79 |
| 01/26 | 1,222 | 1,229 | 1,218 | 1,229 | +0.57% | 1,800 | 28億7340万 | +0.82% | 284.89 | 0.78 |
| 01/25 | 1,232 | 1,235 | 1,222 | 1,222 | +0.25% | 2,400 | 28億5703万 | +0.33% | 283.27 | 0.77 |
| 01/24 | 1,215 | 1,234 | 1,213 | 1,219 | -0.08% | 2,700 | 28億5002万 | +0.08% | 282.58 | 0.77 |
| 01/23 | 1,225 | 1,225 | 1,210 | 1,220 | -0.33% | 2,800 | 28億5236万 | +0.25% | 282.81 | 0.77 |
| 01/22 | 1,206 | 1,225 | 1,206 | 1,224 | +2.17% | 23,500 | 28億6171万 | +0.49% | 283.73 | 0.77 |
| 01/19 | 1,209 | 1,210 | 1,191 | 1,198 | -0.33% | 3,100 | 28億92万 | -1.64% | 277.71 | 0.76 |
| 01/18 | 1,200 | 1,202 | 1,194 | 1,202 | +0.17% | 2,400 | 28億1027万 | -1.56% | 278.63 | 0.76 |
| 01/17 | 1,217 | 1,219 | 1,198 | 1,200 | -1.4% | 6,900 | 28億560万 | -1.88% | 278.17 | 0.76 |
| 01/16 | 1,224 | 1,224 | 1,217 | 1,217 | -0.9% | 2,200 | 28億4534万 | -0.73% | 282.11 | 0.77 |
| 01/15 | 1,225 | 1,230 | 1,212 | 1,228 | +0.33% | 2,900 | 28億7106万 | -0.16% | 284.66 | 0.78 |
| 01/12 | 1,223 | 1,232 | 1,212 | 1,224 | -0.49% | 2,500 | 28億6171万 | -0.73% | 283.73 | 0.77 |
| 01/11 | 1,252 | 1,252 | 1,220 | 1,230 | +0.65% | 5,000 | 28億7574万 | -0.49% | 285.13 | 0.78 |
| 01/10 | 1,231 | 1,237 | 1,221 | 1,222 | -0.65% | 4,500 | 28億5703万 | -1.21% | 283.27 | 0.77 |
| 01/09 | 1,232 | 1,239 | 1,212 | 1,230 | -1.28% | 5,300 | 28億7574万 | -0.65% | 285.13 | 0.78 |
| 01/05 | 1,255 | 1,255 | 1,231 | 1,246 | +0.73% | 2,900 | 29億1314万 | +0.4% | 288.83 | 0.79 |
| 01/04 | 1,225 | 1,254 | 1,225 | 1,237 | +1.64% | 5,300 | 28億9210万 | -0.48% | 286.75 | 0.78 |
| 2023 |
| 12/29 | 1,216 | 1,247 | 1,212 | 1,217 | +0.58% | 7,500 | 28億4534万 | -2.33% | 282.11 | 0.77 |
| 12/28 | 1,194 | 1,215 | 1,163 | 1,210 | +1.42% | 11,800 | 28億2898万 | -3.2% | 280.49 | 0.77 |
| 12/27 | 1,224 | 1,230 | 1,172 | 1,193 | -1% | 34,700 | 27億8923万 | -4.94% | 276.55 | 0.75 |
| 12/26 | 1,260 | 1,286 | 1,201 | 1,205 | +1.09% | 38,600 | 28億1729万 | -4.44% | 279.33 | 0.76 |
| 12/25 | 1,208 | 1,211 | 1,192 | 1,192 | -1.24% | 10,900 | 27億8689万 | -5.85% | 276.32 | 0.75 |
| 12/22 | 1,239 | 1,240 | 1,207 | 1,207 | -2.03% | 9,200 | 28億2196万 | -4.96% | 279.79 | 0.76 |
| 12/21 | 1,236 | 1,237 | 1,222 | 1,232 | +0.16% | 4,400 | 28億8041万 | -3.14% | 285.59 | 0.78 |
| 12/20 | 1,235 | 1,241 | 1,220 | 1,230 | -0.4% | 5,800 | 28億7574万 | -3.38% | 285.13 | 0.78 |
| 12/19 | 1,220 | 1,246 | 1,220 | 1,235 | +1.23% | 3,700 | 28億8743万 | -3.06% | 286.28 | 0.78 |
| 12/18 | 1,199 | 1,243 | 1,199 | 1,220 | +0.16% | 3,000 | 28億5236万 | -4.31% | 282.81 | 0.77 |
| 12/15 | 1,191 | 1,227 | 1,183 | 1,218 | +2.27% | 15,300 | 28億4768万 | -4.55% | 282.34 | 0.77 |
| 12/14 | 1,240 | 1,240 | 1,183 | 1,191 | -3.8% | 21,500 | 27億8455万 | -6.81% | 276.08 | 0.75 |
| 12/13 | 1,245 | 1,250 | 1,238 | 1,238 | 0% | 1,000 | 28億9444万 | -3.36% | 286.98 | 0.78 |
| 12/12 | 1,258 | 1,270 | 1,231 | 1,238 | -1.35% | 4,900 | 28億9444万 | -3.51% | 286.98 | 0.78 |
| 12/11 | 1,299 | 1,299 | 1,231 | 1,255 | +0.4% | 6,600 | 29億3419万 | -2.33% | 290.92 | 0.79 |
| 12/08 | 1,299 | 1,318 | 1,250 | 1,250 | -2.8% | 9,200 | 29億2250万 | -2.8% | 289.76 | 0.79 |
| 12/07 | 1,322 | 1,322 | 1,278 | 1,286 | -2.72% | 3,800 | 30億666万 | 0% | 298.11 | 0.81 |
| 12/06 | 1,325 | 1,325 | 1,291 | 1,322 | +2.08% | 4,500 | 30億9083万 | +2.8% | 306.45 | 0.84 |
| 12/05 | 1,300 | 1,384 | 1,261 | 1,295 | -0.31% | 35,300 | 30億2771万 | +0.78% | 300.19 | 0.82 |
| 12/04 | 1,265 | 1,365 | 1,265 | 1,299 | +3.01% | 12,600 | 30億3706万 | +1.25% | 301.12 | 0.82 |
| 12/01 | 1,254 | 1,266 | 1,231 | 1,261 | +1.61% | 5,400 | 29億4821万 | -1.41% | 292.31 | 0.8 |
| 11/30 | 1,305 | 1,319 | 1,241 | 1,241 | -4.69% | 13,700 | 29億145万 | -2.97% | 287.67 | 0.78 |
| 11/29 | 1,300 | 1,314 | 1,299 | 1,302 | -0.15% | 1,400 | 30億4407万 | +1.8% | 301.82 | 0.82 |
| 11/28 | 1,318 | 1,320 | 1,297 | 1,304 | -0.84% | 1,100 | 30億4875万 | +2.19% | 302.28 | 0.82 |
| 11/27 | 1,316 | 1,322 | 1,295 | 1,315 | -0.08% | 1,900 | 30億7447万 | +3.22% | 304.83 | 0.83 |
| 11/24 | 1,349 | 1,352 | 1,316 | 1,316 | -0.9% | 1,900 | 30億7680万 | +3.46% | 305.06 | 0.83 |
| 11/22 | 1,320 | 1,339 | 1,320 | 1,328 | -1.41% | 1,800 | 31億486万 | +4.4% | 307.84 | 0.84 |
| 11/21 | 1,336 | 1,348 | 1,300 | 1,347 | +1.66% | 6,600 | 31億4928万 | +6.31% | 312.25 | 0.85 |
| 11/20 | 1,297 | 1,339 | 1,297 | 1,325 | +2.95% | 5,400 | 30億9785万 | +5.08% | 307.15 | 0.84 |
| 11/17 | 1,262 | 1,302 | 1,262 | 1,287 | +1.02% | 4,700 | 30億900万 | +2.39% | 298.34 | 0.81 |
| 11/16 | 1,283 | 1,288 | 1,256 | 1,274 | +1.68% | 2,200 | 29億7861万 | +1.27% | 295.32 | 0.81 |
| 11/15 | 1,247 | 1,261 | 1,247 | 1,253 | +0.56% | 1,800 | 29億2951万 | -0.48% | 290.46 | 0.79 |
| 11/14 | 1,258 | 1,260 | 1,246 | 1,246 | -0.64% | 1,700 | 29億1314万 | -1.35% | 288.83 | 0.79 |
| 11/13 | 1,268 | 1,276 | 1,248 | 1,254 | -0.95% | 700 | 29億3185万 | -1.03% | 290.69 | 0.79 |
| 11/10 | 1,243 | 1,305 | 1,237 | 1,266 | +0.48% | 4,500 | 29億5990万 | -0.39% | 293.47 | 0.8 |
| 11/09 | 1,250 | 1,261 | 1,230 | 1,260 | 0% | 1,600 | 29億4588万 | -1.1% | 292.08 | 0.8 |
| 11/08 | 1,267 | 1,297 | 1,260 | 1,260 | -2.33% | 900 | 29億4588万 | -1.41% | 292.08 | 0.8 |
| 11/07 | 1,291 | 1,320 | 1,290 | 1,290 | -0.08% | 1,300 | 30億1602万 | +0.31% | 299.03 | 0.82 |
| 11/06 | 1,261 | 1,293 | 1,253 | 1,291 | +1.73% | 800 | 30億1835万 | -0.15% | 299.27 | 0.82 |
| 11/02 | 1,276 | 1,285 | 1,248 | 1,269 | +0.16% | 1,800 | 29億6692万 | -2.38% | 294.17 | 0.8 |
| 11/01 | 1,243 | 1,270 | 1,243 | 1,267 | -0.47% | 1,700 | 29億6224万 | -3.06% | 293.7 | 0.8 |
| 10/31 | 1,248 | 1,281 | 1,201 | 1,273 | -1.32% | 17,500 | 29億7627万 | -3.27% | 295.09 | 0.8 |
| 10/30 | 1,249 | 1,369 | 1,245 | 1,290 | +3.28% | 20,000 | 30億1602万 | -2.64% | 299.03 | 0.82 |
| 10/27 | 1,230 | 1,270 | 1,230 | 1,249 | +4.08% | 4,200 | 29億2016万 | -6.23% | 289.53 | 0.79 |
| 10/26 | 1,240 | 1,255 | 1,200 | 1,200 | -4.53% | 6,200 | 28億560万 | -10.45% | 278.17 | 0.76 |
| 10/25 | 1,300 | 1,306 | 1,250 | 1,257 | +1.37% | 6,400 | 29億3886万 | -6.96% | 291.38 | 0.79 |
| 10/24 | 1,231 | 1,259 | 1,217 | 1,240 | +0.73% | 2,700 | 28億9912万 | -8.82% | 287.44 | 0.78 |
| 10/23 | 1,298 | 1,298 | 1,219 | 1,231 | -2.99% | 8,000 | 28億7807万 | -10.15% | 285.36 | 0.78 |
| 10/20 | 1,235 | 1,310 | 1,231 | 1,269 | +1.44% | 20,000 | 29億6692万 | -8.04% | 294.17 | 0.8 |
| 10/19 | 1,338 | 1,338 | 1,213 | 1,251 | -5.16% | 15,200 | 29億2483万 | -9.87% | 289.99 | 0.79 |
| 10/18 | 1,196 | 1,360 | 1,196 | 1,319 | +8.65% | 22,200 | 30億8382万 | -5.52% | 305.76 | 0.83 |
| 10/17 | 1,181 | 1,226 | 1,181 | 1,214 | +1.85% | 15,800 | 28億3833万 | -13.47% | 281.42 | 0.77 |
| 10/16 | 1,173 | 1,212 | 1,168 | 1,192 | -2.85% | 25,700 | 27億8689万 | -15.7% | 276.32 | 0.75 |
| 10/13 | 1,276 | 1,276 | 1,216 | 1,227 | -5.32% | 15,200 | 28億6872万 | -14.08% | 284.43 | 0.78 |
| 10/12 | 1,316 | 1,350 | 1,276 | 1,296 | -1.82% | 10,500 | 30億3004万 | -10% | 300.42 | 0.82 |
| 10/11 | 1,333 | 1,335 | 1,318 | 1,320 | -0.98% | 7,300 | 30億8616万 | -8.9% | 305.99 | 0.83 |
| 10/10 | 1,342 | 1,372 | 1,318 | 1,333 | -2.42% | 10,500 | 31億1655万 | -8.51% | 309 | 0.84 |
| 10/06 | 1,323 | 1,377 | 1,323 | 1,366 | +1.26% | 6,800 | 31億9370万 | -6.76% | 316.65 | 0.86 |
| 10/05 | 1,323 | 1,350 | 1,317 | 1,349 | +1.66% | 8,900 | 31億5396万 | -8.23% | 312.71 | 0.85 |
| 10/04 | 1,382 | 1,382 | 1,319 | 1,327 | -3.98% | 12,600 | 31億252万 | -10.09% | 307.61 | 0.84 |
| 10/03 | 1,438 | 1,439 | 1,376 | 1,382 | -4.89% | 13,500 | 32億3111万 | -6.87% | 320.36 | 0.87 |
| 10/02 | 1,460 | 1,470 | 1,437 | 1,453 | -0.14% | 3,700 | 33億9711万 | -2.42% | 336.82 | 0.92 |
| 09/29 | 1,466 | 1,476 | 1,444 | 1,455 | -0.68% | 9,700 | 34億179万 | -2.41% | 337.28 | 0.93 |
| 09/28 | 1,463 | 1,485 | 1,463 | 1,465 | +0.21% | 4,200 | 34億2517万 | -1.81% | 339.6 | 0.94 |
| 09/27 | 1,465 | 1,486 | 1,462 | 1,462 | -1.15% | 2,600 | 34億1815万 | -2.08% | 338.9 | 0.94 |
| 09/26 | 1,476 | 1,486 | 1,468 | 1,479 | -0.6% | 25,700 | 34億5790万 | -1% | 342.85 | 0.95 |
| 09/25 | 1,488 | 1,488 | 1,461 | 1,488 | +0.4% | 1,300 | 34億7894万 | -0.47% | 344.93 | 0.95 |
| 09/22 | 1,451 | 1,489 | 1,448 | 1,482 | +1.93% | 12,300 | 34億6491万 | -0.8% | 343.54 | 0.95 |
| 09/21 | 1,468 | 1,480 | 1,453 | 1,454 | -0.75% | 5,200 | 33億9945万 | -2.55% | 337.05 | 0.93 |
| 09/20 | 1,467 | 1,489 | 1,465 | 1,465 | -1.55% | 3,800 | 34億2517万 | -1.74% | 339.6 | 0.94 |
| 09/19 | 1,487 | 1,492 | 1,477 | 1,488 | +0.07% | 3,100 | 34億7894万 | -0.13% | 344.93 | 0.95 |
| 09/15 | 1,475 | 1,487 | 1,467 | 1,487 | +0.88% | 7,800 | 34億7660万 | -0.2% | 344.7 | 0.95 |
| 09/14 | 1,466 | 1,494 | 1,466 | 1,474 | +0.14% | 10,400 | 34億4621万 | -1.07% | 341.69 | 0.95 |
| 09/13 | 1,461 | 1,472 | 1,453 | 1,472 | +0.82% | 9,100 | 34億4153万 | -1.27% | 341.22 | 0.94 |
| 09/12 | 1,479 | 1,488 | 1,460 | 1,460 | -1.28% | 9,400 | 34億1348万 | -2.21% | 338.44 | 0.94 |
| 09/11 | 1,493 | 1,493 | 1,462 | 1,479 | -1.79% | 5,200 | 34億5790万 | -1.14% | 342.85 | 0.95 |
| 09/08 | 1,500 | 1,515 | 1,495 | 1,506 | -0.92% | 3,600 | 35億2102万 | +0.67% | 349.1 | 0.97 |
| 09/07 | 1,503 | 1,525 | 1,495 | 1,520 | -0.91% | 5,200 | 35億5376万 | +1.6% | 352.35 | 0.97 |
