PBR
2023/08/30～2024/01/26
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 |
| 01/26 | 708 | 716 | 693 | 702 | -0.85% | 175,400 | 154億1142万 | -0.99% | 27.67 | 1.8 |
| 01/25 | 703 | 715 | 697 | 708 | +0.57% | 143,000 | 155億4314万 | -0.28% | 27.91 | 1.81 |
| 01/24 | 703 | 715 | 700 | 704 | -0.14% | 105,800 | 154億5532万 | -0.98% | 27.75 | 1.8 |
| 01/23 | 712 | 718 | 703 | 705 | -0.42% | 210,600 | 154億7728万 | -0.7% | 27.79 | 1.81 |
| 01/22 | 691 | 711 | 686 | 708 | +3.96% | 191,100 | 155億4314万 | -0.14% | 27.91 | 1.81 |
| 01/19 | 688 | 694 | 680 | 681 | -1.02% | 145,200 | 149億5039万 | -3.68% | 26.85 | 1.74 |
| 01/18 | 685 | 699 | 679 | 688 | +0.29% | 220,400 | 151億406万 | -2.69% | 27.12 | 1.76 |
| 01/17 | 701 | 703 | 684 | 686 | -2.42% | 298,000 | 150億6016万 | -2.83% | 27.04 | 1.76 |
| 01/16 | 712 | 731 | 703 | 703 | -1.26% | 187,900 | 154億3337万 | -0.42% | 27.71 | 1.8 |
| 01/15 | 722 | 722 | 712 | 712 | -1.52% | 154,000 | 156億3095万 | +0.85% | 28.07 | 1.82 |
| 01/12 | 730 | 732 | 713 | 723 | -0.96% | 186,700 | 158億7244万 | +2.55% | 28.5 | 1.85 |
| 01/11 | 728 | 736 | 720 | 730 | +0.41% | 208,200 | 160億2612万 | +3.55% | 28.78 | 1.87 |
| 01/10 | 716 | 731 | 705 | 727 | +0.97% | 227,800 | 159億6025万 | +3.12% | 28.66 | 1.86 |
| 01/09 | 719 | 728 | 712 | 720 | +1.84% | 227,300 | 158億658万 | +1.84% | 28.38 | 1.84 |
| 01/05 | 725 | 725 | 707 | 707 | -2.88% | 189,300 | 155億2118万 | -0.42% | 27.87 | 1.81 |
| 01/04 | 705 | 728 | 695 | 728 | +1.68% | 242,100 | 159億8221万 | +2.25% | 28.7 | 1.87 |
| 2023 |
| 12/29 | 715 | 719 | 705 | 716 | -0.69% | 187,400 | 157億1877万 | +0.42% | 28.23 | 1.83 |
| 12/28 | 696 | 721 | 683 | 721 | +3.59% | 227,600 | 158億2853万 | +0.98% | 28.42 | 1.84 |
| 12/27 | 687 | 706 | 686 | 696 | +0.43% | 332,200 | 152億7969万 | -2.79% | 27.44 | 1.78 |
| 12/26 | 693 | 716 | 692 | 693 | -0.29% | 314,000 | 152億1383万 | -3.62% | 27.32 | 1.77 |
| 12/25 | 704 | 710 | 690 | 695 | -0.71% | 200,600 | 152億5774万 | -3.74% | 27.4 | 1.78 |
| 12/22 | 700 | 716 | 700 | 700 | -0.71% | 165,100 | 153億6751万 | -3.31% | 27.59 | 1.79 |
| 12/21 | 708 | 711 | 700 | 705 | -2.49% | 287,100 | 154億7728万 | -2.89% | 27.79 | 1.8 |
| 12/20 | 746 | 755 | 723 | 723 | -2.43% | 363,500 | 158億7244万 | -0.82% | 28.5 | 1.85 |
| 12/19 | 728 | 753 | 725 | 741 | +1.79% | 404,700 | 162億6761万 | +1.09% | 29.21 | 1.9 |
| 12/18 | 723 | 738 | 719 | 728 | +0.69% | 392,900 | 159億8221万 | -2.41% | 28.7 | 1.86 |
| 12/15 | 693 | 730 | 691 | 723 | +5.7% | 636,700 | 158億7244万 | -4.62% | 28.5 | 1.85 |
| 12/14 | 685 | 701 | 677 | 684 | +0.59% | 277,500 | 150億1625万 | -11.28% | 26.96 | 1.75 |
| 12/13 | 661 | 687 | 661 | 680 | +2.41% | 268,600 | 149億2844万 | -13.38% | 26.81 | 1.74 |
| 12/12 | 681 | 681 | 663 | 664 | -2.5% | 304,800 | 145億7718万 | -16.79% | 26.18 | 1.7 |
| 12/11 | 673 | 687 | 673 | 681 | +1.95% | 259,200 | 149億5039万 | -16.13% | 26.85 | 1.74 |
| 12/08 | 680 | 695 | 667 | 668 | -2.91% | 379,400 | 146億6499万 | -18.83% | 26.33 | 1.71 |
| 12/07 | 679 | 693 | 664 | 688 | +0.44% | 643,700 | 151億406万 | -17.31% | 27.12 | 1.76 |
| 12/06 | 695 | 703 | 683 | 685 | -1.58% | 435,700 | 150億3820万 | -18.36% | 27 | 1.75 |
| 12/05 | 712 | 716 | 696 | 696 | -3.73% | 682,600 | 152億7969万 | -17.92% | 27.44 | 1.78 |
| 12/04 | 743 | 749 | 722 | 723 | -2.17% | 403,600 | 158億7244万 | -15.64% | 28.5 | 1.85 |
| 12/01 | 758 | 770 | 738 | 739 | -3.78% | 583,600 | 162億2370万 | -14.37% | 29.13 | 1.89 |
| 11/30 | 798 | 812 | 767 | 768 | -2.41% | 771,500 | 168億6035万 | -11.52% | 30.28 | 1.96 |
| 11/29 | 769 | 794 | 767 | 787 | +3.01% | 542,100 | 172億7747万 | -9.95% | 31.02 | 2.01 |
| 11/28 | 749 | 766 | 734 | 764 | +0.66% | 409,500 | 167億7254万 | -13.08% | 30.12 | 1.95 |
| 11/27 | 744 | 765 | 743 | 759 | +1.61% | 239,600 | 166億6277万 | -14.33% | 29.92 | 1.94 |
| 11/24 | 765 | 775 | 747 | 747 | -1.71% | 421,400 | 163億9933万 | -16.54% | 29.45 | 1.91 |
| 11/22 | 768 | 770 | 757 | 760 | -2.19% | 426,600 | 166億8472万 | -16.02% | 29.96 | 1.94 |
| 11/21 | 788 | 790 | 746 | 777 | +0.39% | 648,000 | 170億5793万 | -15.17% | 30.63 | 1.99 |
| 11/20 | 744 | 782 | 740 | 774 | +5.88% | 997,300 | 169億9207万 | -16.23% | 30.51 | 1.98 |
| 11/17 | 730 | 738 | 708 | 731 | -1.88% | 1,273,600 | 160億4807万 | -21.82% | 28.82 | 1.87 |
| 11/16 | 782 | 798 | 741 | 745 | -6.17% | 1,503,700 | 163億5542万 | -21.41% | 29.37 | 1.91 |
| 11/15 | 833 | 856 | 783 | 794 | -2.7% | 1,499,900 | 174億3115万 | -17.29% | 31.3 | 2.03 |
| 11/14 | 868 | 872 | 810 | 816 | -23.24% | 2,045,300 | 179億1412万 | -15.7% | 32.17 | 2.09 |
| 11/13 | 1,050 | 1,079 | 1,047 | 1,063 | +2.11% | 416,400 | 233億3666万 | +8.8% | 41.9 | 2.72 |
| 11/10 | 1,026 | 1,047 | 1,016 | 1,041 | 0% | 175,800 | 228億5368万 | +6.77% | 41.04 | 2.66 |
| 11/09 | 1,040 | 1,059 | 1,022 | 1,041 | +1.26% | 231,500 | 228億5368万 | +7.1% | 41.04 | 2.66 |
| 11/08 | 1,028 | 1,042 | 1,018 | 1,028 | +0.78% | 166,600 | 225億6829万 | +5.98% | 40.52 | 2.63 |
| 11/07 | 1,000 | 1,029 | 996 | 1,020 | +0.59% | 186,900 | 223億9266万 | +5.15% | 40.21 | 2.61 |
| 11/06 | 957 | 1,023 | 953 | 1,014 | +7.64% | 367,400 | 222億6094万 | +4.54% | 39.97 | 2.59 |
| 11/02 | 898 | 955 | 896 | 942 | +6.2% | 293,900 | 206億8028万 | -2.89% | 37.13 | 2.41 |
| 11/01 | 904 | 904 | 874 | 887 | +0.57% | 179,400 | 194億7283万 | -8.93% | 34.97 | 2.27 |
| 10/31 | 897 | 899 | 873 | 882 | -2.86% | 199,600 | 193億6306万 | -9.91% | 34.77 | 2.26 |
| 10/30 | 903 | 911 | 885 | 908 | -0.55% | 185,100 | 199億3385万 | -7.72% | 35.79 | 2.32 |
| 10/27 | 868 | 914 | 848 | 913 | +5.67% | 246,000 | 200億4362万 | -7.59% | 35.99 | 2.34 |
| 10/26 | 861 | 869 | 851 | 864 | -1.71% | 202,800 | 189億6790万 | -12.82% | 34.06 | 2.21 |
| 10/25 | 913 | 924 | 879 | 879 | -4.04% | 267,600 | 192億9720万 | -11.75% | 34.65 | 2.25 |
| 10/24 | 900 | 924 | 845 | 916 | +1.89% | 431,000 | 201億948万 | -8.49% | 36.11 | 2.34 |
| 10/23 | 941 | 941 | 899 | 899 | -5.86% | 386,600 | 197億3627万 | -10.64% | 35.44 | 2.3 |
| 10/20 | 975 | 975 | 944 | 955 | -2.95% | 260,900 | 209億6567万 | -5.82% | 37.65 | 2.44 |
| 10/19 | 980 | 998 | 974 | 984 | -1.99% | 176,100 | 216億233万 | -3.53% | 38.79 | 2.52 |
| 10/18 | 1,019 | 1,019 | 987 | 1,004 | -0.89% | 157,400 | 220億4140万 | -1.95% | 39.58 | 2.57 |
| 10/17 | 1,001 | 1,027 | 996 | 1,013 | +2.63% | 144,200 | 222億3898万 | -1.27% | 39.93 | 2.59 |
| 10/16 | 1,040 | 1,043 | 986 | 987 | -5.55% | 278,800 | 216億6819万 | -3.99% | 38.91 | 2.52 |
| 10/13 | 1,043 | 1,063 | 1,043 | 1,045 | -0.76% | 164,100 | 229億4150万 | +1.26% | 41.19 | 2.67 |
| 10/12 | 1,044 | 1,055 | 1,038 | 1,053 | +1.15% | 176,800 | 231億1713万 | +1.74% | 41.51 | 2.69 |
| 10/11 | 1,032 | 1,056 | 1,029 | 1,041 | +2.46% | 214,000 | 228億5368万 | +0.39% | 41.04 | 2.66 |
| 10/10 | 1,033 | 1,035 | 1,012 | 1,016 | -1.07% | 133,000 | 223億484万 | -2.12% | 40.05 | 2.6 |
| 10/06 | 1,014 | 1,033 | 1,000 | 1,027 | +1.68% | 167,900 | 225億4633万 | -1.25% | 40.49 | 2.63 |
| 10/05 | 985 | 1,010 | 974 | 1,010 | +2.96% | 231,700 | 221億7312万 | -3.07% | 39.82 | 2.58 |
| 10/04 | 963 | 1,004 | 962 | 981 | -0.3% | 231,400 | 215億3647万 | -6.12% | 38.67 | 2.51 |
| 10/03 | 1,012 | 1,025 | 979 | 984 | -4% | 309,200 | 216億233万 | -6.11% | 38.79 | 2.52 |
| 10/02 | 1,034 | 1,049 | 1,017 | 1,025 | +0.59% | 182,700 | 225億242万 | -2.38% | 40.41 | 2.62 |
| 09/29 | 1,024 | 1,035 | 1,010 | 1,019 | +0.69% | 151,600 | 223億7070万 | -2.86% | 35.78 | 2.67 |
| 09/28 | 1,022 | 1,039 | 1,001 | 1,012 | -2.69% | 186,500 | 222億1703万 | -3.53% | 35.53 | 2.65 |
| 09/27 | 1,010 | 1,042 | 1,005 | 1,040 | +2.26% | 220,700 | 228億3173万 | -0.86% | 36.52 | 2.72 |
| 09/26 | 1,009 | 1,041 | 999 | 1,017 | +0.79% | 249,600 | 223億2680万 | -2.87% | 35.71 | 2.66 |
| 09/25 | 998 | 1,021 | 987 | 1,009 | +0.4% | 189,600 | 221億5117万 | -3.44% | 35.43 | 2.64 |
| 09/22 | 970 | 1,014 | 966 | 1,005 | +2.76% | 290,000 | 220億6335万 | -3.64% | 35.29 | 2.63 |
| 09/21 | 991 | 1,000 | 972 | 978 | -2.1% | 271,200 | 214億7061万 | -6.05% | 34.34 | 2.56 |
| 09/20 | 1,006 | 1,023 | 995 | 999 | -1.28% | 264,800 | 219億3163万 | -4.13% | 35.08 | 2.61 |
| 09/19 | 1,026 | 1,026 | 1,004 | 1,012 | -2.6% | 329,400 | 222億1703万 | -2.88% | 35.53 | 2.65 |
| 09/15 | 1,095 | 1,095 | 1,032 | 1,039 | -5.03% | 436,700 | 228億978万 | -0.29% | 36.48 | 2.72 |
| 09/14 | 1,114 | 1,117 | 1,085 | 1,094 | -1.17% | 212,400 | 240億1722万 | +4.69% | 38.41 | 2.86 |
| 09/13 | 1,068 | 1,124 | 1,063 | 1,107 | +3.36% | 307,700 | 243億262万 | +6.34% | 38.87 | 2.9 |
| 09/12 | 1,079 | 1,114 | 1,068 | 1,071 | +1.32% | 314,600 | 235億1229万 | +3.38% | 37.61 | 2.8 |
| 09/11 | 1,090 | 1,090 | 1,047 | 1,057 | -1.49% | 268,700 | 232億494万 | +2.32% | 37.11 | 2.77 |
| 09/08 | 1,088 | 1,108 | 1,072 | 1,073 | -1.56% | 268,000 | 235億5620万 | +4.17% | 37.68 | 2.81 |
| 09/07 | 1,115 | 1,129 | 1,088 | 1,090 | -3.2% | 333,500 | 239億2941万 | +6.34% | 38.27 | 2.85 |
| 09/06 | 1,126 | 1,165 | 1,108 | 1,126 | +1.9% | 595,700 | 247億1974万 | +10.18% | 39.54 | 2.95 |
| 09/05 | 1,040 | 1,109 | 1,033 | 1,105 | +5.74% | 353,100 | 242億5871万 | +8.55% | 38.8 | 2.89 |
| 09/04 | 1,072 | 1,072 | 1,043 | 1,045 | -2.79% | 216,900 | 229億4150万 | +3.06% | 36.69 | 2.73 |
| 09/01 | 1,080 | 1,126 | 1,070 | 1,075 | -1.01% | 393,900 | 236億10万 | +6.12% | 37.75 | 2.81 |
| 08/31 | 1,096 | 1,132 | 1,084 | 1,086 | +1.12% | 589,200 | 238億4159万 | +7.52% | 38.13 | 2.84 |
| 08/30 | 1,080 | 1,088 | 1,065 | 1,074 | +0.66% | 165,300 | 235億7815万 | +6.65% | 37.71 | 2.81 |
