PBR
2023/09/01～2024/01/30
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 |
| 01/30 | 524 | 529 | 519 | 522 | -1.88% | 14,000 | 12億8171万 | -10.15% | - | - |
| 01/29 | 542 | 547 | 531 | 532 | -1.48% | 19,700 | 13億627万 | -8.9% | - | - |
| 01/26 | 541 | 575 | 532 | 540 | -0.18% | 39,600 | 13億2591万 | -8.16% | - | - |
| 01/25 | 530 | 625 | 530 | 541 | +2.66% | 106,600 | 13億2837万 | -8.77% | - | - |
| 01/24 | 545 | 546 | 525 | 527 | -4.01% | 20,000 | 12億9399万 | -11.73% | - | - |
| 01/23 | 570 | 571 | 545 | 549 | -3.85% | 30,700 | 13億4801万 | -8.96% | - | - |
| 01/22 | 570 | 605 | 562 | 571 | -6.39% | 114,800 | 14億203万 | -5.62% | - | - |
| 01/19 | 520 | 610 | 520 | 610 | +19.61% | 75,200 | 14億9779万 | +0.49% | - | - |
| 01/18 | 536 | 536 | 500 | 510 | -4.67% | 25,400 | 12億5225万 | -15.56% | - | - |
| 01/17 | 560 | 572 | 510 | 535 | -4.97% | 80,100 | 13億1363万 | -11.72% | - | - |
| 01/16 | 562 | 606 | 540 | 563 | +0.18% | 70,800 | 13億8238万 | -6.94% | - | - |
| 01/15 | 589 | 595 | 553 | 562 | -4.58% | 21,900 | 13億7993万 | -6.8% | - | - |
| 01/12 | 607 | 610 | 572 | 589 | -1.17% | 18,500 | 14億4623万 | -2% | - | - |
| 01/11 | 620 | 626 | 588 | 596 | -4.33% | 74,600 | 14億6341万 | -0.67% | - | - |
| 01/10 | 616 | 642 | 615 | 623 | -1.27% | 18,600 | 15億2971万 | +4.01% | - | - |
| 01/09 | 635 | 641 | 615 | 631 | -0.63% | 17,900 | 15億4935万 | +5.17% | - | - |
| 01/05 | 672 | 707 | 635 | 635 | +0.47% | 44,300 | 15億5917万 | +4.79% | - | - |
| 01/04 | 620 | 652 | 620 | 632 | -1.25% | 18,800 | 15億5181万 | +2.27% | - | - |
| 2023 |
| 12/29 | 650 | 669 | 633 | 640 | -2.29% | 22,900 | 15億7145万 | +2.56% | - | - |
| 12/28 | 608 | 699 | 608 | 655 | +8.99% | 107,000 | 16億828万 | +4.8% | - | - |
| 12/27 | 625 | 649 | 600 | 601 | -2.91% | 56,300 | 14億7569万 | -3.38% | - | - |
| 12/26 | 640 | 656 | 586 | 619 | -1.75% | 127,800 | 15億1989万 | +0.16% | - | - |
| 12/25 | 533 | 630 | 533 | 630 | +18.87% | 260,500 | 15億4690万 | +2.44% | - | - |
| 12/22 | 588 | 588 | 530 | 530 | -8.78% | 37,600 | 13億136万 | -12.97% | - | - |
| 12/21 | 593 | 642 | 580 | 581 | -1.86% | 44,700 | 14億2658万 | -3.81% | - | - |
| 12/20 | 642 | 642 | 585 | 592 | -8.36% | 47,700 | 14億5359万 | -0.67% | - | - |
| 12/19 | 650 | 693 | 646 | 646 | -0.77% | 60,300 | 15億8618万 | +9.86% | - | - |
| 12/18 | 676 | 710 | 650 | 651 | +2.36% | 193,200 | 15億9846万 | +12.63% | - | - |
| 12/15 | 724 | 741 | 636 | 636 | -7.83% | 216,800 | 15億6163万 | +11.97% | - | - |
| 12/14 | 639 | 690 | 604 | 690 | +16.95% | 390,700 | 16億9422万 | +23.66% | - | - |
| 12/13 | 640 | 661 | 590 | 590 | -6.35% | 196,700 | 14億4868万 | +7.86% | - | - |
| 12/12 | 540 | 630 | 540 | 630 | +18.87% | 352,500 | 15億4690万 | +16.67% | - | - |
| 12/11 | 551 | 652 | 526 | 530 | -7.83% | 378,700 | 13億136万 | -0.19% | - | - |
| 12/08 | 487 | 575 | 486 | 575 | +16.16% | 132,800 | 14億1185万 | +9.52% | - | - |
| 12/07 | 524 | 524 | 493 | 495 | -1.79% | 39,400 | 12億1542万 | -4.44% | - | - |
| 12/06 | 514 | 569 | 504 | 504 | -2.89% | 105,400 | 12億3752万 | -2.14% | - | - |
| 12/05 | 538 | 557 | 518 | 519 | -7.98% | 52,600 | 12億7435万 | +1.37% | - | - |
| 12/04 | 576 | 576 | 558 | 564 | -3.09% | 50,000 | 13億8484万 | +10.59% | - | - |
| 12/01 | 636 | 658 | 575 | 582 | -9.91% | 130,500 | 14億2904万 | +15.02% | - | - |
| 11/30 | 734 | 734 | 629 | 646 | -17.07% | 308,000 | 15億8618万 | +28.69% | - | - |
| 11/29 | 811 | 937 | 779 | 779 | -16.15% | 958,300 | 19億1275万 | +57.06% | - | - |
| 11/28 | 929 | 929 | 929 | 929 | +19.26% | 8,100 | 22億8106万 | +91.55% | - | - |
| 11/27 | 779 | 779 | 779 | 779 | +14.73% | 11,200 | 19億1275万 | +66.45% | - | - |
| 11/24 | 597 | 679 | 553 | 679 | +17.27% | 1,510,600 | 16億6721万 | +48.58% | - | - |
| 11/22 | 517 | 579 | 517 | 579 | +16.03% | 275,700 | 14億2167万 | +28.95% | - | - |
| 11/21 | 524 | 525 | 476 | 499 | -9.44% | 178,400 | 12億2524万 | +11.88% | - | - |
| 11/20 | 551 | 551 | 551 | 551 | +16.99% | 19,700 | 13億5292万 | +23.54% | - | - |
| 11/17 | 389 | 471 | 389 | 471 | +20.46% | 17,800 | 11億5649万 | +6.08% | - | - |
| 11/16 | 389 | 394 | 389 | 391 | +0.51% | 2,500 | 9億6006万 | -12.33% | - | - |
| 11/15 | 396 | 396 | 389 | 389 | -1.27% | 3,100 | 9億5515万 | -13.56% | - | - |
| 11/14 | 395 | 395 | 392 | 394 | -1.01% | 2,200 | 9億6742万 | -13.41% | - | - |
| 11/13 | 398 | 399 | 398 | 398 | 0% | 800 | 9億7724万 | -13.1% | - | - |
| 11/10 | 400 | 403 | 398 | 398 | -0.5% | 2,500 | 9億7724万 | -13.67% | - | - |
| 11/09 | 402 | 402 | 400 | 400 | -0.99% | 2,600 | 9億8215万 | -13.79% | - | - |
| 11/08 | 403 | 408 | 403 | 404 | -1.7% | 3,700 | 9億9198万 | -13.68% | - | - |
| 11/07 | 393 | 435 | 393 | 411 | +3.01% | 14,200 | 10億916万 | -12.92% | - | - |
| 11/06 | 400 | 400 | 388 | 399 | +0.25% | 13,600 | 9億7970万 | -16% | - | - |
| 11/02 | 400 | 407 | 391 | 398 | +1.27% | 5,000 | 9億7724万 | -17.08% | - | - |
| 11/01 | 411 | 417 | 387 | 393 | -4.38% | 13,300 | 9億6497万 | -18.63% | - | - |
| 10/31 | 443 | 443 | 408 | 411 | -5.95% | 13,100 | 10億916万 | -15.61% | - | - |
| 10/30 | 463 | 463 | 437 | 437 | -5.62% | 7,000 | 10億7300万 | -11.18% | - | - |
| 10/27 | 472 | 477 | 463 | 463 | -3.54% | 7,600 | 11億3684万 | -6.46% | - | - |
| 10/26 | 474 | 481 | 474 | 480 | -0.41% | 1,100 | 11億7859万 | -3.42% | - | - |
| 10/25 | 491 | 491 | 467 | 482 | -2.03% | 5,600 | 11億8350万 | -3.21% | - | - |
| 10/24 | 503 | 503 | 491 | 492 | -2.77% | 3,000 | 12億805万 | -1.6% | - | - |
| 10/23 | 501 | 510 | 501 | 506 | +0.8% | 2,300 | 12億4243万 | +1% | - | - |
| 10/20 | 492 | 519 | 485 | 502 | +2.03% | 6,700 | 12億3261万 | -0.2% | - | - |
| 10/19 | 482 | 492 | 480 | 492 | +0.41% | 1,500 | 12億805万 | -2.57% | - | - |
| 10/18 | 483 | 491 | 483 | 490 | -0.2% | 1,600 | 12億314万 | -3.35% | - | - |
| 10/17 | 495 | 495 | 480 | 491 | -0.81% | 4,200 | 12億560万 | -3.91% | - | - |
| 10/16 | 513 | 527 | 485 | 495 | -5.17% | 8,600 | 12億1542万 | -4.07% | - | - |
| 10/13 | 497 | 526 | 490 | 522 | +2.76% | 11,100 | 12億8171万 | 0% | - | - |
| 10/12 | 500 | 508 | 496 | 508 | +1.6% | 1,300 | 12億4734万 | -3.79% | - | - |
| 10/11 | 484 | 509 | 481 | 500 | +0.2% | 12,600 | 12億2769万 | -7.06% | - | - |
| 10/10 | 478 | 499 | 478 | 499 | +4.39% | 6,300 | 12億2524万 | -9.76% | - | - |
| 10/06 | 477 | 484 | 471 | 478 | +0.21% | 2,100 | 11億7368万 | -14.95% | - | - |
| 10/05 | 474 | 482 | 468 | 477 | +0.63% | 4,400 | 11億7122万 | -16.02% | - | - |
| 10/04 | 472 | 479 | 463 | 474 | -2.07% | 10,700 | 11億6385万 | -17.28% | - | - |
| 10/03 | 510 | 510 | 480 | 484 | -4.16% | 10,800 | 11億8841万 | -15.68% | - | - |
| 10/02 | 501 | 510 | 501 | 505 | +1.2% | 4,400 | 12億3997万 | -12.48% | - | - |
| 09/29 | 505 | 507 | 497 | 499 | -2.16% | 11,100 | 12億2524万 | -13.67% | - | 116.92 |
| 09/28 | 495 | 539 | 490 | 510 | +4.72% | 25,000 | 12億5225万 | -12.22% | - | 119.5 |
| 09/27 | 489 | 497 | 480 | 487 | -2.99% | 14,900 | 11億9577万 | -16.47% | - | 114.11 |
| 09/26 | 513 | 519 | 500 | 502 | -3.46% | 15,600 | 12億3261万 | -14.33% | - | 117.63 |
| 09/25 | 511 | 520 | 511 | 520 | +0.78% | 3,800 | 12億7680万 | -11.26% | - | 121.84 |
| 09/22 | 501 | 531 | 492 | 516 | +2.79% | 49,700 | 12億6698万 | -11.64% | - | 120.91 |
| 09/21 | 511 | 520 | 500 | 502 | -1.95% | 13,500 | 12億3261万 | -13.75% | - | 117.63 |
| 09/20 | 520 | 521 | 512 | 512 | -2.85% | 26,800 | 12億5716万 | -11.88% | - | 119.97 |
| 09/19 | 522 | 530 | 512 | 527 | -0.38% | 14,600 | 12億9399万 | -8.98% | - | 123.49 |
| 09/15 | 550 | 550 | 516 | 529 | -4.17% | 21,100 | 12億9890万 | -8.32% | - | 123.95 |
| 09/14 | 573 | 573 | 543 | 552 | -1.08% | 15,100 | 13億5538万 | -3.83% | - | 129.34 |
| 09/13 | 550 | 580 | 548 | 558 | +1.64% | 29,700 | 13億7011万 | -2.28% | - | 130.75 |
| 09/12 | 590 | 592 | 546 | 549 | -3.68% | 43,500 | 13億4801万 | -3% | - | 128.64 |
| 09/11 | 602 | 607 | 566 | 570 | -7.17% | 50,900 | 13億9957万 | +1.42% | - | 133.56 |
| 09/08 | 657 | 700 | 602 | 614 | -5.1% | 197,100 | 15億761万 | +10.04% | - | 143.87 |
| 09/07 | 665 | 674 | 633 | 647 | -5.55% | 54,800 | 15億8864万 | +17.42% | - | 151.6 |
| 09/06 | 707 | 740 | 666 | 685 | -7.81% | 166,100 | 16億8194万 | +25.92% | - | 160.51 |
| 09/05 | 788 | 856 | 737 | 743 | -15.38% | 575,200 | 18億2436万 | +38.88% | - | 174.1 |
| 09/04 | 800 | 878 | 641 | 878 | +20.6% | 881,900 | 21億5584万 | +67.88% | - | 205.73 |
| 09/01 | 728 | 728 | 700 | 728 | +14.11% | 93,100 | 17億8753万 | +43.59% | - | 170.58 |
