PBR
2023/09/20～2024/02/16
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 |
| 02/16 | 1,223 | 1,223 | 1,210 | 1,210 | -1.06% | 4,800 | 183億9684万 | +2.54% | 8.76 | 1.2 |
| 02/15 | 1,231 | 1,231 | 1,215 | 1,223 | -0.24% | 3,200 | 185億9449万 | +3.82% | 8.85 | 1.21 |
| 02/14 | 1,228 | 1,238 | 1,226 | 1,226 | +0.08% | 3,800 | 186億4010万 | +4.34% | 8.88 | 1.22 |
| 02/13 | 1,210 | 1,287 | 1,210 | 1,225 | +1.24% | 37,100 | 186億2490万 | +4.52% | 8.87 | 1.22 |
| 02/09 | 1,208 | 1,213 | 1,200 | 1,210 | +0.17% | 3,400 | 183億9684万 | +3.51% | 8.76 | 1.2 |
| 02/08 | 1,210 | 1,211 | 1,201 | 1,208 | -0.17% | 2,300 | 183億6643万 | +3.51% | 8.75 | 1.2 |
| 02/07 | 1,209 | 1,215 | 1,209 | 1,210 | +0.25% | 5,800 | 183億9684万 | +3.86% | 8.76 | 1.2 |
| 02/06 | 1,206 | 1,207 | 1,195 | 1,207 | 0% | 4,300 | 183億5122万 | +3.87% | 8.74 | 1.2 |
| 02/05 | 1,206 | 1,208 | 1,200 | 1,207 | +0.08% | 3,100 | 183億5122万 | +4.23% | 8.74 | 1.2 |
| 02/02 | 1,200 | 1,209 | 1,184 | 1,206 | +0.5% | 10,100 | 183億3602万 | +4.51% | 8.73 | 1.2 |
| 02/01 | 1,191 | 1,200 | 1,176 | 1,200 | +1.18% | 12,300 | 182億4480万 | +4.35% | 8.69 | 1.19 |
| 01/31 | 1,175 | 1,186 | 1,175 | 1,186 | +1.37% | 7,500 | 180億3194万 | +3.31% | 8.59 | 1.18 |
| 01/30 | 1,166 | 1,170 | 1,160 | 1,170 | +0.86% | 5,600 | 177億8868万 | +2.18% | 8.47 | 1.16 |
| 01/29 | 1,151 | 1,180 | 1,151 | 1,160 | +0.78% | 7,800 | 176億3664万 | +1.31% | 8.4 | 1.15 |
| 01/26 | 1,149 | 1,151 | 1,142 | 1,151 | +0.17% | 6,800 | 174億9980万 | +0.52% | 8.33 | 1.14 |
| 01/25 | 1,144 | 1,150 | 1,143 | 1,149 | +0.52% | 8,800 | 174億6939万 | +0.26% | 8.32 | 1.14 |
| 01/24 | 1,132 | 1,143 | 1,132 | 1,143 | +0.18% | 8,000 | 173億7817万 | -0.44% | 8.28 | 1.13 |
| 01/23 | 1,149 | 1,149 | 1,133 | 1,141 | -0.7% | 12,700 | 173億4776万 | -0.78% | 8.26 | 1.13 |
| 01/22 | 1,145 | 1,150 | 1,144 | 1,149 | +0.44% | 21,900 | 174億6939万 | -0.26% | 8.32 | 1.14 |
| 01/19 | 1,149 | 1,149 | 1,133 | 1,144 | -0.35% | 8,600 | 173億9337万 | -0.87% | 8.28 | 1.14 |
| 01/18 | 1,149 | 1,150 | 1,136 | 1,148 | -0.09% | 23,200 | 174億5419万 | -0.78% | 8.31 | 1.14 |
| 01/17 | 1,150 | 1,150 | 1,138 | 1,149 | -0.09% | 11,100 | 174億6939万 | -0.86% | 8.32 | 1.14 |
| 01/16 | 1,158 | 1,158 | 1,139 | 1,150 | 0% | 25,000 | 174億8460万 | -0.95% | 8.33 | 1.14 |
| 01/15 | 1,130 | 1,169 | 1,116 | 1,150 | -1.79% | 55,800 | 174億8460万 | -1.2% | 8.33 | 1.14 |
| 01/12 | 1,160 | 1,171 | 1,155 | 1,171 | +0.77% | 29,000 | 178億388万 | +0.43% | 8.48 | 1.16 |
| 01/11 | 1,164 | 1,166 | 1,152 | 1,162 | -0.17% | 10,600 | 176億6704万 | -0.43% | 8.41 | 1.15 |
| 01/10 | 1,150 | 1,165 | 1,150 | 1,164 | +1.31% | 23,800 | 176億9745万 | -0.43% | 8.43 | 1.16 |
| 01/09 | 1,150 | 1,151 | 1,145 | 1,149 | -0.09% | 10,500 | 174億6939万 | -1.79% | 8.32 | 1.14 |
| 01/05 | 1,159 | 1,160 | 1,148 | 1,150 | -0.17% | 14,100 | 174億8460万 | -1.96% | 8.33 | 1.14 |
| 01/04 | 1,150 | 1,169 | 1,148 | 1,152 | +0.17% | 4,000 | 175億1500万 | -2.04% | 8.34 | 1.14 |
| 2023 |
| 12/29 | 1,144 | 1,153 | 1,133 | 1,150 | +0.61% | 3,100 | 174億8460万 | -2.46% | 8.33 | 1.14 |
| 12/28 | 1,111 | 1,143 | 1,100 | 1,143 | +2.88% | 18,700 | 173億7817万 | -3.3% | 8.28 | 1.13 |
| 12/27 | 1,114 | 1,119 | 1,103 | 1,111 | +0.09% | 21,800 | 168億9164万 | -6.24% | 8.04 | 1.1 |
| 12/26 | 1,100 | 1,115 | 1,098 | 1,110 | +0.27% | 17,100 | 168億7644万 | -6.57% | 8.04 | 1.1 |
| 12/25 | 1,130 | 1,130 | 1,100 | 1,107 | -2.04% | 14,100 | 168億3082万 | -7.13% | 8.01 | 1.1 |
| 12/22 | 1,130 | 1,140 | 1,126 | 1,130 | 0% | 12,900 | 171億8052万 | -5.52% | 8.18 | 1.12 |
| 12/21 | 1,150 | 1,155 | 1,130 | 1,130 | -2.92% | 14,500 | 171億8052万 | -5.75% | 8.18 | 1.12 |
| 12/20 | 1,155 | 1,164 | 1,155 | 1,164 | +0.69% | 8,500 | 176億9745万 | -3.16% | 8.43 | 1.16 |
| 12/19 | 1,177 | 1,177 | 1,149 | 1,156 | -1.2% | 14,500 | 175億7582万 | -3.99% | 8.37 | 1.15 |
| 12/18 | 1,190 | 1,192 | 1,151 | 1,170 | -2.34% | 19,000 | 177億8868万 | -3.07% | 8.47 | 1.16 |
| 12/15 | 1,200 | 1,202 | 1,178 | 1,198 | -0.08% | 11,200 | 182億1439万 | -0.91% | 8.67 | 1.19 |
| 12/14 | 1,210 | 1,220 | 1,196 | 1,199 | -0.25% | 15,200 | 182億2959万 | -0.99% | 8.68 | 1.19 |
| 12/13 | 1,202 | 1,205 | 1,200 | 1,202 | 0% | 8,400 | 182億7520万 | -0.91% | 8.7 | 1.19 |
| 12/12 | 1,201 | 1,203 | 1,200 | 1,202 | 0% | 4,800 | 182億7520万 | -0.99% | 8.7 | 1.19 |
| 12/11 | 1,202 | 1,204 | 1,201 | 1,202 | +0.17% | 3,800 | 182億7520万 | -1.15% | 8.7 | 1.19 |
| 12/08 | 1,211 | 1,211 | 1,200 | 1,200 | -0.91% | 3,000 | 182億4480万 | -1.32% | 8.69 | 1.19 |
| 12/07 | 1,210 | 1,211 | 1,206 | 1,211 | +0.08% | 2,600 | 184億1204万 | -0.49% | 8.77 | 1.2 |
| 12/06 | 1,207 | 1,211 | 1,204 | 1,210 | +0.25% | 4,900 | 183億9684万 | -0.58% | 8.76 | 1.2 |
| 12/05 | 1,200 | 1,207 | 1,194 | 1,207 | +0.58% | 8,000 | 183億5122万 | -0.82% | 8.74 | 1.2 |
| 12/04 | 1,200 | 1,201 | 1,192 | 1,200 | 0% | 35,000 | 182億4480万 | -1.4% | 8.69 | 1.19 |
| 12/01 | 1,200 | 1,201 | 1,199 | 1,200 | -0.08% | 23,200 | 182億4480万 | -1.4% | 8.69 | 1.19 |
| 11/30 | 1,202 | 1,206 | 1,199 | 1,201 | -0.91% | 40,100 | 182億6000万 | -1.31% | 7.86 | 1.21 |
| 11/29 | 1,189 | 1,213 | 1,188 | 1,212 | -0.98% | 77,200 | 184億2724万 | -0.41% | 7.93 | 1.22 |
| 11/28 | 1,233 | 1,235 | 1,221 | 1,224 | 0% | 19,500 | 186億969万 | +0.66% | 8.01 | 1.23 |
| 11/27 | 1,226 | 1,230 | 1,217 | 1,224 | -0.16% | 15,500 | 186億969万 | +0.74% | 8.01 | 1.23 |
| 11/24 | 1,217 | 1,232 | 1,204 | 1,226 | +0.49% | 16,400 | 186億4010万 | +0.91% | 8.02 | 1.23 |
| 11/22 | 1,205 | 1,220 | 1,205 | 1,220 | +1.24% | 9,100 | 185億4888万 | +0.41% | 7.98 | 1.22 |
| 11/21 | 1,207 | 1,207 | 1,196 | 1,205 | +0.17% | 15,400 | 183億2082万 | -0.9% | 7.88 | 1.21 |
| 11/20 | 1,203 | 1,205 | 1,195 | 1,203 | +0.42% | 17,100 | 182億9041万 | -1.07% | 7.87 | 1.21 |
| 11/17 | 1,200 | 1,204 | 1,195 | 1,198 | -0.17% | 10,700 | 182億1439万 | -1.88% | 7.84 | 1.2 |
| 11/16 | 1,210 | 1,210 | 1,200 | 1,200 | -0.66% | 11,800 | 182億4480万 | -2.12% | 7.85 | 1.2 |
| 11/15 | 1,222 | 1,225 | 1,198 | 1,208 | -1.15% | 15,300 | 183億6643万 | -1.79% | 7.9 | 1.21 |
| 11/14 | 1,239 | 1,240 | 1,215 | 1,222 | -0.41% | 13,800 | 185億7928万 | -0.97% | 7.99 | 1.23 |
| 11/13 | 1,231 | 1,240 | 1,219 | 1,227 | -0.65% | 10,100 | 186億5530万 | -0.81% | 8.03 | 1.23 |
| 11/10 | 1,232 | 1,243 | 1,232 | 1,235 | -1.12% | 6,900 | 187億7694万 | -0.32% | 8.08 | 1.24 |
| 11/09 | 1,244 | 1,249 | 1,235 | 1,249 | +0.4% | 7,500 | 189億8979万 | +0.64% | 8.17 | 1.25 |
| 11/08 | 1,233 | 1,245 | 1,232 | 1,244 | +0.97% | 6,900 | 189億1377万 | 0% | 8.14 | 1.25 |
| 11/07 | 1,230 | 1,234 | 1,229 | 1,232 | +0.24% | 3,200 | 187億3132万 | -1.36% | 8.06 | 1.24 |
| 11/06 | 1,220 | 1,240 | 1,220 | 1,229 | +1.24% | 7,800 | 186億8571万 | -1.92% | 8.04 | 1.23 |
| 11/02 | 1,229 | 1,230 | 1,210 | 1,214 | -0.49% | 3,300 | 184億5765万 | -3.34% | 7.94 | 1.22 |
| 11/01 | 1,207 | 1,220 | 1,207 | 1,220 | +1.24% | 8,000 | 185億4888万 | -3.1% | 7.98 | 1.22 |
| 10/31 | 1,211 | 1,212 | 1,196 | 1,205 | -0.82% | 5,000 | 183億2082万 | -4.59% | 7.88 | 1.21 |
| 10/30 | 1,208 | 1,221 | 1,206 | 1,215 | +0.5% | 4,900 | 184億7286万 | -4.1% | 7.95 | 1.22 |
| 10/27 | 1,209 | 1,211 | 1,200 | 1,209 | +0.92% | 2,900 | 183億8163万 | -4.8% | 7.91 | 1.21 |
| 10/26 | 1,200 | 1,209 | 1,198 | 1,198 | -1.24% | 10,000 | 182億1439万 | -5.89% | 7.84 | 1.2 |
| 10/25 | 1,199 | 1,215 | 1,197 | 1,213 | +2.45% | 8,200 | 184億4245万 | -5.01% | 7.94 | 1.22 |
| 10/24 | 1,185 | 1,205 | 1,150 | 1,184 | -0.25% | 31,200 | 180億153万 | -7.5% | 7.75 | 1.19 |
| 10/23 | 1,211 | 1,219 | 1,181 | 1,187 | -2.06% | 22,800 | 180億4714万 | -7.55% | 7.77 | 1.19 |
| 10/20 | 1,214 | 1,248 | 1,205 | 1,212 | -0.49% | 11,600 | 184億2724万 | -5.9% | 7.93 | 1.22 |
| 10/19 | 1,230 | 1,230 | 1,216 | 1,218 | -1.77% | 7,300 | 185億1847万 | -5.65% | 7.97 | 1.22 |
| 10/18 | 1,249 | 1,251 | 1,237 | 1,240 | +0.57% | 10,700 | 188億5296万 | -4.17% | 8.11 | 1.24 |
| 10/17 | 1,230 | 1,250 | 1,215 | 1,233 | +1.48% | 11,600 | 187億4653万 | -4.93% | 8.07 | 1.24 |
| 10/16 | 1,202 | 1,249 | 1,198 | 1,215 | -7.46% | 62,400 | 184億7286万 | -6.54% | 7.95 | 1.22 |
| 10/13 | 1,318 | 1,349 | 1,313 | 1,313 | -0.3% | 12,800 | 199億6285万 | +0.69% | 8.59 | 1.32 |
| 10/12 | 1,327 | 1,340 | 1,317 | 1,317 | -0.23% | 11,100 | 200億2366万 | +0.84% | 8.62 | 1.32 |
| 10/11 | 1,309 | 1,327 | 1,307 | 1,320 | +1.54% | 5,000 | 200億6928万 | +0.92% | 8.64 | 1.33 |
| 10/10 | 1,310 | 1,318 | 1,288 | 1,300 | +0.78% | 9,700 | 197億6520万 | -0.69% | 8.5 | 1.31 |
| 10/06 | 1,309 | 1,309 | 1,271 | 1,290 | +0.39% | 11,300 | 196億1316万 | -1.53% | 8.44 | 1.3 |
| 10/05 | 1,302 | 1,312 | 1,284 | 1,285 | -0.08% | 16,900 | 195億3714万 | -1.98% | 8.41 | 1.29 |
| 10/04 | 1,286 | 1,302 | 1,280 | 1,286 | -3.09% | 22,500 | 195億5234万 | -2.06% | 8.41 | 1.29 |
| 10/03 | 1,362 | 1,362 | 1,310 | 1,327 | -2.57% | 9,900 | 201億7570万 | +0.99% | 8.68 | 1.33 |
| 10/02 | 1,334 | 1,365 | 1,334 | 1,362 | +3.03% | 11,500 | 207億784万 | +3.73% | 8.91 | 1.37 |
| 09/29 | 1,306 | 1,340 | 1,306 | 1,322 | +1.23% | 3,700 | 200億9968万 | +0.84% | 8.65 | 1.33 |
| 09/28 | 1,310 | 1,310 | 1,299 | 1,306 | -0.31% | 3,300 | 198億5642万 | -0.38% | 8.54 | 1.31 |
| 09/27 | 1,290 | 1,310 | 1,290 | 1,310 | +1% | 5,100 | 199億1724万 | -0.15% | 8.57 | 1.32 |
| 09/26 | 1,309 | 1,309 | 1,295 | 1,297 | -0.61% | 8,400 | 197億1958万 | -1.22% | 8.48 | 1.3 |
| 09/25 | 1,314 | 1,314 | 1,280 | 1,305 | +0.85% | 11,200 | 198億4122万 | -0.76% | 8.54 | 1.31 |
| 09/22 | 1,293 | 1,300 | 1,284 | 1,294 | -0.15% | 3,500 | 196億7397万 | -1.75% | 8.47 | 1.3 |
| 09/21 | 1,288 | 1,296 | 1,285 | 1,296 | +0.47% | 5,300 | 197億438万 | -1.74% | 8.48 | 1.3 |
| 09/20 | 1,285 | 1,300 | 1,279 | 1,290 | +0.23% | 2,600 | 196億1316万 | -2.49% | 8.44 | 1.3 |
