PBR
2023/09/12～2024/02/08
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 |
| 02/08 | 746 | 749 | 737 | 739 | -0.81% | 29,000 | 133億1894万 | -3.65% | 146.8 | 0.81 |
| 02/07 | 753 | 753 | 735 | 745 | -1.06% | 84,500 | 134億2707万 | -3.5% | 147.99 | 0.82 |
| 02/06 | 756 | 764 | 743 | 753 | -0.4% | 44,800 | 135億7126万 | -3.21% | 149.58 | 0.83 |
| 02/05 | 732 | 759 | 724 | 756 | +4.13% | 92,700 | 136億2533万 | -3.45% | 150.17 | 0.83 |
| 02/02 | 723 | 738 | 723 | 726 | +0.41% | 44,600 | 130億8464万 | -7.63% | 144.21 | 0.8 |
| 02/01 | 726 | 730 | 712 | 723 | -0.41% | 36,300 | 130億3057万 | -8.48% | 143.62 | 0.8 |
| 01/31 | 725 | 726 | 705 | 726 | +0.69% | 112,300 | 130億8464万 | -8.56% | 144.21 | 0.8 |
| 01/30 | 736 | 740 | 717 | 721 | -1.1% | 92,500 | 129億9452万 | -9.76% | 143.22 | 0.79 |
| 01/29 | 738 | 739 | 728 | 729 | -0.41% | 46,600 | 131億3871万 | -9.33% | 144.81 | 0.8 |
| 01/26 | 740 | 752 | 729 | 732 | -2.14% | 76,300 | 131億9278万 | -9.41% | 145.41 | 0.81 |
| 01/25 | 746 | 749 | 724 | 748 | -0.13% | 105,200 | 134億8114万 | -7.88% | 148.58 | 0.82 |
| 01/24 | 743 | 754 | 738 | 749 | +0.81% | 37,900 | 134億9917万 | -8.1% | 148.78 | 0.82 |
| 01/23 | 764 | 764 | 743 | 743 | -3.26% | 47,600 | 133億9103万 | -9.06% | 147.59 | 0.82 |
| 01/22 | 757 | 769 | 748 | 768 | +1.59% | 62,400 | 138億4160万 | -6.23% | 152.56 | 0.84 |
| 01/19 | 734 | 756 | 720 | 756 | +3.28% | 104,600 | 136億2533万 | -7.8% | 150.17 | 0.83 |
| 01/18 | 723 | 739 | 708 | 732 | +0.14% | 135,700 | 131億9278万 | -10.95% | 145.41 | 0.81 |
| 01/17 | 765 | 765 | 731 | 731 | -4.57% | 141,100 | 131億7475万 | -11.29% | 145.21 | 0.8 |
| 01/16 | 783 | 788 | 764 | 766 | -2.17% | 111,400 | 138億555万 | -7.38% | 152.16 | 0.84 |
| 01/15 | 806 | 806 | 774 | 783 | -3.45% | 154,100 | 141億1194万 | -5.66% | 155.54 | 0.86 |
| 01/12 | 836 | 837 | 809 | 811 | -2.41% | 82,700 | 146億1659万 | -2.52% | 161.1 | 0.89 |
| 01/11 | 862 | 865 | 825 | 831 | -3.6% | 117,900 | 149億7704万 | -0.24% | 165.07 | 0.91 |
| 01/10 | 850 | 873 | 845 | 862 | +0.47% | 54,800 | 155億3576万 | +3.23% | 171.23 | 0.95 |
| 01/09 | 839 | 863 | 834 | 858 | +4.25% | 94,700 | 154億6366万 | +2.51% | 170.43 | 0.94 |
| 01/05 | 856 | 865 | 822 | 823 | -5.07% | 154,200 | 148億3286万 | -1.91% | 163.48 | 0.91 |
| 01/04 | 868 | 868 | 840 | 867 | -0.12% | 62,400 | 156億2587万 | +2.85% | 172.22 | 0.95 |
| 2023 |
| 12/29 | 878 | 879 | 865 | 868 | -1.7% | 50,100 | 156億4389万 | +2.6% | 172.42 | 0.95 |
| 12/28 | 871 | 887 | 860 | 883 | +0.91% | 63,900 | 159億1424万 | +4% | 175.4 | 0.97 |
| 12/27 | 845 | 883 | 841 | 875 | +4.17% | 139,000 | 157億7005万 | +2.7% | 173.81 | 0.96 |
| 12/26 | 825 | 874 | 825 | 840 | +2.44% | 152,500 | 151億3925万 | -1.87% | 166.86 | 0.92 |
| 12/25 | 831 | 859 | 818 | 820 | -1.44% | 99,400 | 147億7879万 | -4.54% | 162.89 | 0.9 |
| 12/22 | 841 | 862 | 823 | 832 | -1.54% | 58,100 | 149億9507万 | -3.48% | 165.27 | 0.92 |
| 12/21 | 838 | 851 | 836 | 845 | +0.24% | 34,000 | 152億2937万 | -2.54% | 167.85 | 0.93 |
| 12/20 | 842 | 879 | 839 | 843 | +1.2% | 95,500 | 151億9332万 | -2.99% | 167.45 | 0.93 |
| 12/19 | 834 | 852 | 832 | 833 | -0.12% | 57,400 | 150億1309万 | -3.92% | 165.47 | 0.92 |
| 12/18 | 814 | 846 | 801 | 834 | +2.71% | 91,600 | 150億3111万 | -3.7% | 165.67 | 0.92 |
| 12/15 | 815 | 823 | 805 | 812 | +1% | 40,900 | 146億3461万 | -6.13% | 161.3 | 0.89 |
| 12/14 | 801 | 819 | 788 | 804 | +2.29% | 69,800 | 144億9043万 | -7.05% | 159.71 | 0.88 |
| 12/13 | 803 | 805 | 778 | 786 | -1.5% | 111,200 | 141億6601万 | -9.13% | 156.13 | 0.86 |
| 12/12 | 818 | 821 | 797 | 798 | -2.09% | 361,500 | 143億8229万 | -7.85% | 158.52 | 0.88 |
| 12/11 | 790 | 828 | 790 | 815 | +3.82% | 86,400 | 146億8868万 | -6% | 161.89 | 0.9 |
| 12/08 | 791 | 795 | 780 | 785 | -2.61% | 101,900 | 141億4799万 | -9.25% | 155.93 | 0.86 |
| 12/07 | 827 | 830 | 803 | 806 | -4.05% | 87,300 | 145億2647万 | -6.82% | 160.11 | 0.89 |
| 12/06 | 821 | 844 | 821 | 840 | +1.82% | 102,300 | 151億3925万 | -2.67% | 166.86 | 0.92 |
| 12/05 | 841 | 842 | 810 | 825 | -2.83% | 150,900 | 148億6891万 | -4.07% | 163.88 | 0.91 |
| 12/04 | 864 | 865 | 845 | 849 | -2.64% | 117,500 | 153億146万 | -1.05% | 168.65 | 0.93 |
| 12/01 | 905 | 905 | 872 | 872 | -3.11% | 76,900 | 157億1598万 | +1.99% | 173.22 | 0.96 |
| 11/30 | 921 | 932 | 896 | 900 | -2.81% | 63,600 | 162億2063万 | +5.63% | 178.78 | 0.99 |
| 11/29 | 928 | 940 | 924 | 926 | 0% | 33,000 | 166億8922万 | +9.2% | 183.94 | 1.02 |
| 11/28 | 940 | 952 | 926 | 926 | -0.32% | 38,100 | 166億8922万 | +9.98% | 183.94 | 1.02 |
| 11/27 | 955 | 967 | 929 | 929 | -2.82% | 75,500 | 167億4329万 | +11.26% | 184.54 | 1.02 |
| 11/24 | 955 | 986 | 955 | 956 | +0.1% | 70,900 | 172億2991万 | +15.6% | 189.9 | 1.05 |
| 11/22 | 964 | 964 | 944 | 955 | -0.83% | 76,000 | 172億1189万 | +16.61% | 189.7 | 1.05 |
| 11/21 | 916 | 969 | 916 | 963 | +5.13% | 115,800 | 173億5607万 | +18.74% | 191.29 | 1.06 |
| 11/20 | 911 | 936 | 910 | 916 | +1.1% | 113,700 | 165億899万 | +14.07% | 181.96 | 1.01 |
| 11/17 | 919 | 930 | 895 | 906 | -4.53% | 209,300 | 163億2876万 | +13.68% | 179.97 | 1 |
| 11/16 | 897 | 955 | 897 | 949 | +6.75% | 235,100 | 171億375万 | +19.67% | 188.51 | 1.04 |
| 11/15 | 809 | 914 | 809 | 889 | +11.96% | 573,300 | 160億2237万 | +13.1% | 176.59 | 0.98 |
| 11/14 | 810 | 810 | 794 | 794 | -1.24% | 78,800 | 143億1020万 | +1.4% | 157.72 | 0.87 |
| 11/13 | 811 | 822 | 803 | 804 | -1.35% | 73,800 | 144億9043万 | +2.42% | 159.71 | 0.88 |
| 11/10 | 825 | 825 | 807 | 815 | -1.33% | 75,200 | 146億8868万 | +3.69% | 161.89 | 0.9 |
| 11/09 | 797 | 826 | 797 | 826 | +3.38% | 81,500 | 148億8693万 | +4.96% | 164.08 | 0.91 |
| 11/08 | 825 | 832 | 795 | 799 | -2.08% | 115,500 | 144億31万 | +1.4% | 158.71 | 0.88 |
| 11/07 | 814 | 832 | 801 | 816 | +1.24% | 150,500 | 147億670万 | +3.03% | 162.09 | 0.9 |
| 11/06 | 800 | 815 | 794 | 806 | +3.47% | 109,100 | 145億2647万 | +1.13% | 160.11 | 0.89 |
| 11/02 | 768 | 790 | 764 | 779 | +1.43% | 73,300 | 140億3985万 | -2.99% | 154.74 | 0.86 |
| 11/01 | 775 | 784 | 763 | 768 | -0.26% | 69,400 | 138億4160万 | -5.3% | 152.56 | 0.84 |
| 10/31 | 770 | 774 | 759 | 770 | +0.13% | 68,100 | 138億7765万 | -5.98% | 152.95 | 0.85 |
| 10/30 | 756 | 778 | 756 | 769 | +0.52% | 83,900 | 138億5962万 | -7.13% | 152.76 | 0.85 |
| 10/27 | 769 | 780 | 758 | 765 | -1.42% | 115,400 | 137億8753万 | -8.71% | 151.96 | 0.84 |
| 10/26 | 790 | 797 | 773 | 776 | -3% | 94,800 | 139億8578万 | -8.6% | 154.15 | 0.85 |
| 10/25 | 809 | 820 | 795 | 800 | 0% | 127,900 | 144億1833万 | -6.87% | 158.91 | 0.88 |
| 10/24 | 760 | 804 | 750 | 800 | +4.85% | 137,900 | 144億1833万 | -7.73% | 158.91 | 0.88 |
| 10/23 | 744 | 778 | 744 | 763 | +0.93% | 159,000 | 137億5149万 | -12.8% | 151.56 | 0.84 |
| 10/20 | 724 | 763 | 711 | 756 | +3.28% | 225,000 | 136億2533万 | -14.38% | 150.17 | 0.83 |
| 10/19 | 741 | 745 | 725 | 732 | -3.3% | 312,300 | 131億9278万 | -17.85% | 145.41 | 0.81 |
| 10/18 | 755 | 762 | 748 | 757 | 0% | 193,900 | 136億4335万 | -15.98% | 150.37 | 0.83 |
| 10/17 | 756 | 768 | 742 | 757 | +0.13% | 180,300 | 136億4335万 | -16.72% | 150.37 | 0.83 |
| 10/16 | 753 | 765 | 746 | 756 | -1.43% | 107,000 | 136億2533万 | -17.56% | 150.17 | 0.83 |
| 10/13 | 788 | 789 | 759 | 767 | -4.13% | 202,800 | 138億2358万 | -16.99% | 152.36 | 0.84 |
| 10/12 | 782 | 803 | 771 | 800 | +1.01% | 164,100 | 144億1833万 | -14.16% | 158.91 | 0.88 |
| 10/11 | 810 | 812 | 792 | 792 | -3.18% | 139,300 | 142億7415万 | -15.65% | 157.32 | 0.87 |
| 10/10 | 817 | 834 | 807 | 818 | -1.68% | 215,900 | 147億4275万 | -13.62% | 162.49 | 0.9 |
| 10/06 | 827 | 834 | 811 | 832 | -0.36% | 79,500 | 149億9507万 | -12.79% | 165.27 | 0.92 |
| 10/05 | 830 | 836 | 814 | 835 | +1.33% | 91,300 | 150億4914万 | -13.02% | 165.87 | 0.92 |
| 10/04 | 836 | 846 | 814 | 824 | -4.85% | 219,900 | 148億5088万 | -14.79% | 163.68 | 0.91 |
| 10/03 | 901 | 902 | 865 | 866 | -4.2% | 124,800 | 156億785万 | -11% | 172.02 | 0.95 |
| 10/02 | 958 | 958 | 904 | 904 | -4.14% | 110,200 | 162億9272万 | -7.38% | 179.57 | 0.99 |
| 09/29 | 941 | 951 | 934 | 943 | +0.32% | 40,500 | 169億9561万 | -3.48% | 2.14 | 1.03 |
| 09/28 | 964 | 968 | 937 | 940 | -3.98% | 98,900 | 169億4154万 | -3.69% | 2.14 | 1.03 |
| 09/27 | 981 | 1,000 | 954 | 979 | -0.2% | 88,300 | 176億4444万 | +0.41% | 2.22 | 1.07 |
| 09/26 | 991 | 997 | 968 | 981 | -1.9% | 83,800 | 176億8048万 | +0.82% | 2.23 | 1.07 |
| 09/25 | 1,010 | 1,019 | 1,000 | 1,000 | -0.4% | 21,000 | 180億2292万 | +2.88% | 2.27 | 1.09 |
| 09/22 | 1,016 | 1,024 | 1,004 | 1,004 | -3.37% | 67,300 | 180億9501万 | +3.51% | 2.28 | 1.1 |
| 09/21 | 1,020 | 1,042 | 1,015 | 1,039 | +1.07% | 71,100 | 187億2581万 | +7.45% | 2.36 | 1.14 |
| 09/20 | 1,010 | 1,037 | 1,010 | 1,028 | +2.19% | 76,200 | 185億2756万 | +6.75% | 2.34 | 1.12 |
| 09/19 | 998 | 1,024 | 994 | 1,006 | +2.03% | 94,700 | 181億3106万 | +4.57% | 2.29 | 1.1 |
| 09/15 | 965 | 988 | 960 | 986 | +1.86% | 41,200 | 177億7060万 | +2.6% | 2.24 | 1.08 |
| 09/14 | 969 | 980 | 968 | 968 | -0.1% | 23,600 | 174億4619万 | -0.21% | 2.2 | 1.06 |
| 09/13 | 961 | 975 | 960 | 969 | +0.31% | 19,200 | 174億6421万 | -1.22% | 2.2 | 1.06 |
| 09/12 | 973 | 988 | 957 | 966 | -0.1% | 44,300 | 174億1014万 | -2.52% | 2.19 | 1.06 |
