PBR
2023/08/15～2024/01/11
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 |
| 01/11 | 2,029 | 2,044 | 2,020 | 2,035 | +1.4% | 418,200 | 2018億3642万 | +3.83% | 12.24 | 1.09 |
| 01/10 | 1,988 | 2,014 | 1,988 | 2,007 | +0.96% | 376,000 | 1990億5931万 | +2.76% | 12.07 | 1.08 |
| 01/09 | 1,990 | 2,011 | 1,973 | 1,988 | +1.17% | 344,600 | 1971億7484万 | +2.16% | 11.96 | 1.07 |
| 01/05 | 1,980 | 1,991 | 1,965 | 1,965 | -1.5% | 306,200 | 1948億9364万 | +1.34% | 11.82 | 1.06 |
| 01/04 | 1,993 | 2,005 | 1,972 | 1,995 | -1.34% | 288,900 | 1978億6912万 | +3.15% | 12 | 1.07 |
| 2023 |
| 12/29 | 2,011 | 2,027 | 2,008 | 2,022 | +0.55% | 235,300 | 2005億4704万 | +4.88% | 12.16 | 1.09 |
| 12/28 | 2,004 | 2,023 | 1,997 | 2,011 | -0.74% | 210,700 | 1994億5604万 | +4.69% | 12.09 | 1.08 |
| 12/27 | 2,022 | 2,049 | 2,018 | 2,026 | +0.6% | 296,400 | 2009億4377万 | +5.85% | 12.18 | 1.09 |
| 12/26 | 1,994 | 2,015 | 1,988 | 2,014 | +1% | 215,300 | 1997億5358万 | +5.72% | 12.11 | 1.08 |
| 12/25 | 1,977 | 2,000 | 1,966 | 1,994 | +0.96% | 309,300 | 1977億6993万 | +5.17% | 11.99 | 1.07 |
| 12/22 | 1,967 | 1,981 | 1,957 | 1,975 | +0.77% | 287,500 | 1958億8547万 | +4.55% | 11.88 | 1.06 |
| 12/21 | 1,945 | 1,965 | 1,944 | 1,960 | -0.51% | 240,100 | 1943億9773万 | +4.2% | 11.79 | 1.05 |
| 12/20 | 1,970 | 1,993 | 1,969 | 1,970 | +0.36% | 382,300 | 1953億8955万 | +5.07% | 11.85 | 1.06 |
| 12/19 | 1,930 | 1,974 | 1,917 | 1,963 | +0.93% | 390,900 | 1946億9528万 | +5.14% | 11.81 | 1.06 |
| 12/18 | 1,940 | 1,952 | 1,923 | 1,945 | -1.42% | 246,000 | 1929億999万 | +4.63% | 11.7 | 1.05 |
| 12/15 | 1,942 | 1,975 | 1,941 | 1,973 | +1.6% | 382,600 | 1956億8710万 | +6.48% | 11.87 | 1.06 |
| 12/14 | 1,934 | 1,946 | 1,920 | 1,942 | -0.31% | 298,500 | 1926億1244万 | +5.2% | 11.68 | 1.04 |
| 12/13 | 1,976 | 1,984 | 1,940 | 1,948 | -1.42% | 389,500 | 1932億754万 | +5.98% | 11.72 | 1.05 |
| 12/12 | 1,968 | 1,983 | 1,963 | 1,976 | +1.13% | 348,200 | 1959億8465万 | +7.92% | 11.88 | 1.06 |
| 12/11 | 1,925 | 1,959 | 1,923 | 1,954 | +2.84% | 368,900 | 1938億263万 | +7.19% | 11.75 | 1.05 |
| 12/08 | 1,914 | 1,920 | 1,892 | 1,900 | -0.58% | 365,800 | 1884億4678万 | +4.8% | 11.43 | 1.02 |
| 12/07 | 1,910 | 1,927 | 1,901 | 1,911 | +0.05% | 434,600 | 1895億3778万 | +5.81% | 11.49 | 1.03 |
| 12/06 | 1,899 | 1,911 | 1,853 | 1,910 | +6.58% | 1,074,200 | 1894億3860万 | +6.23% | 11.49 | 1.03 |
| 12/05 | 1,817 | 1,833 | 1,791 | 1,792 | -2.4% | 195,600 | 1777億3507万 | +0.11% | 10.78 | 0.96 |
| 12/04 | 1,830 | 1,844 | 1,814 | 1,836 | 0% | 145,800 | 1820億9910万 | +2.74% | 11.04 | 0.99 |
| 12/01 | 1,849 | 1,849 | 1,830 | 1,836 | -0.27% | 147,700 | 1820億9910万 | +3.09% | 11.04 | 0.99 |
| 11/30 | 1,822 | 1,845 | 1,820 | 1,841 | +1.77% | 224,300 | 1825億9501万 | +3.72% | 12.35 | 0.97 |
| 11/29 | 1,805 | 1,828 | 1,791 | 1,809 | -2% | 265,800 | 1794億2117万 | +2.2% | 12.13 | 0.96 |
| 11/28 | 1,852 | 1,868 | 1,842 | 1,846 | +0.33% | 496,700 | 1830億9092万 | +4.53% | 12.38 | 0.98 |
| 11/27 | 1,862 | 1,873 | 1,838 | 1,840 | -0.97% | 195,300 | 1824億9583万 | +4.49% | 12.34 | 0.97 |
| 11/24 | 1,840 | 1,872 | 1,838 | 1,858 | +1.81% | 326,800 | 1842億8111万 | +5.81% | 12.46 | 0.98 |
| 11/22 | 1,802 | 1,838 | 1,798 | 1,825 | +1.22% | 278,400 | 1810億809万 | +4.17% | 12.24 | 0.96 |
| 11/21 | 1,785 | 1,811 | 1,785 | 1,803 | +0.56% | 245,200 | 1788億2607万 | +3.03% | 12.09 | 0.95 |
| 11/20 | 1,814 | 1,823 | 1,793 | 1,793 | -1.1% | 255,200 | 1778億3425万 | +2.57% | 12.02 | 0.95 |
| 11/17 | 1,775 | 1,813 | 1,775 | 1,813 | +1.57% | 206,000 | 1798億1790万 | +3.72% | 12.16 | 0.96 |
| 11/16 | 1,810 | 1,810 | 1,773 | 1,785 | -1.38% | 199,600 | 1770億4079万 | +2.12% | 11.97 | 0.94 |
| 11/15 | 1,789 | 1,810 | 1,778 | 1,810 | +2.61% | 221,400 | 1795億2035万 | +3.67% | 12.14 | 0.96 |
| 11/14 | 1,769 | 1,778 | 1,760 | 1,764 | -0.23% | 164,600 | 1749億5795万 | +1.09% | 11.83 | 0.93 |
| 11/13 | 1,800 | 1,806 | 1,759 | 1,768 | -1.39% | 246,800 | 1753億5469万 | +1.38% | 11.85 | 0.93 |
| 11/10 | 1,791 | 1,796 | 1,774 | 1,793 | -0.06% | 164,700 | 1778億3425万 | +2.93% | 12.02 | 0.95 |
| 11/09 | 1,770 | 1,794 | 1,755 | 1,794 | +2.22% | 210,300 | 1779億3343万 | +3.16% | 12.03 | 0.95 |
| 11/08 | 1,768 | 1,771 | 1,748 | 1,755 | -0.57% | 329,900 | 1740億6531万 | +1.04% | 11.77 | 0.93 |
| 11/07 | 1,770 | 1,782 | 1,760 | 1,765 | +0.11% | 183,300 | 1750億5714万 | +1.55% | 11.83 | 0.93 |
| 11/06 | 1,757 | 1,773 | 1,746 | 1,763 | +2.68% | 265,200 | 1748億5877万 | +1.44% | 11.82 | 0.93 |
| 11/02 | 1,747 | 1,750 | 1,714 | 1,717 | -0.41% | 266,700 | 1702億9638万 | -1.27% | 11.51 | 0.91 |
| 11/01 | 1,749 | 1,755 | 1,721 | 1,724 | +0.82% | 224,300 | 1709億9065万 | -1.03% | 11.56 | 0.91 |
| 10/31 | 1,704 | 1,716 | 1,687 | 1,710 | 0% | 175,400 | 1696億210万 | -2.01% | 11.47 | 0.9 |
| 10/30 | 1,712 | 1,717 | 1,693 | 1,710 | -0.29% | 259,000 | 1696億210万 | -2.23% | 11.47 | 0.9 |
| 10/27 | 1,703 | 1,717 | 1,696 | 1,715 | +2.02% | 149,100 | 1700億9801万 | -2.11% | 11.5 | 0.91 |
| 10/26 | 1,700 | 1,712 | 1,673 | 1,681 | -1.29% | 189,000 | 1667億2581万 | -4.27% | 11.27 | 0.89 |
| 10/25 | 1,711 | 1,723 | 1,702 | 1,703 | -0.35% | 142,400 | 1689億782万 | -3.35% | 11.42 | 0.9 |
| 10/24 | 1,711 | 1,720 | 1,668 | 1,709 | -0.12% | 288,600 | 1695億292万 | -3.34% | 11.46 | 0.9 |
| 10/23 | 1,710 | 1,726 | 1,710 | 1,711 | -0.29% | 172,700 | 1697億128万 | -3.5% | 11.47 | 0.9 |
| 10/20 | 1,725 | 1,735 | 1,715 | 1,716 | -0.64% | 124,000 | 1701億9719万 | -3.49% | 11.51 | 0.91 |
| 10/19 | 1,729 | 1,744 | 1,725 | 1,727 | -1.65% | 200,400 | 1712億8820万 | -3.09% | 11.58 | 0.91 |
| 10/18 | 1,792 | 1,794 | 1,752 | 1,756 | -0.85% | 143,700 | 1741億6449万 | -1.68% | 11.77 | 0.93 |
| 10/17 | 1,786 | 1,799 | 1,760 | 1,771 | +0.68% | 237,600 | 1756億5223万 | -0.95% | 11.87 | 0.94 |
| 10/16 | 1,756 | 1,770 | 1,740 | 1,759 | -1.18% | 306,100 | 1744億6204万 | -1.73% | 11.79 | 0.93 |
| 10/13 | 1,784 | 1,801 | 1,773 | 1,780 | -1.77% | 332,500 | 1765億4488万 | -0.84% | 11.94 | 0.94 |
| 10/12 | 1,766 | 1,813 | 1,758 | 1,812 | +3.66% | 328,600 | 1797億1872万 | +0.78% | 12.15 | 0.96 |
| 10/11 | 1,770 | 1,770 | 1,745 | 1,748 | -0.91% | 190,300 | 1733億7103万 | -2.89% | 11.72 | 0.92 |
| 10/10 | 1,761 | 1,780 | 1,748 | 1,764 | +1.32% | 298,000 | 1749億5795万 | -2.22% | 11.83 | 0.93 |
| 10/06 | 1,700 | 1,762 | 1,698 | 1,741 | +0.46% | 553,500 | 1726億7676万 | -3.71% | 11.67 | 0.92 |
| 10/05 | 1,710 | 1,736 | 1,701 | 1,733 | +1.7% | 345,800 | 1718億8330万 | -4.36% | 11.62 | 0.92 |
| 10/04 | 1,720 | 1,725 | 1,701 | 1,704 | -2.29% | 377,100 | 1690億700万 | -6.17% | 11.43 | 0.9 |
| 10/03 | 1,793 | 1,796 | 1,743 | 1,744 | -2.3% | 377,500 | 1729億7430万 | -4.23% | 11.69 | 0.92 |
| 10/02 | 1,788 | 1,813 | 1,782 | 1,785 | +1.31% | 372,800 | 1770億4079万 | -2.19% | 11.97 | 0.94 |
| 09/29 | 1,790 | 1,794 | 1,755 | 1,762 | -1.78% | 469,300 | 1747億5959万 | -3.45% | 11.81 | 0.93 |
| 09/28 | 1,789 | 1,813 | 1,780 | 1,794 | -0.5% | 293,900 | 1779億3343万 | -1.86% | 12.03 | 0.95 |
| 09/27 | 1,784 | 1,808 | 1,767 | 1,803 | +0.28% | 315,400 | 1788億2607万 | -1.48% | 12.09 | 0.95 |
| 09/26 | 1,812 | 1,812 | 1,797 | 1,798 | -0.28% | 135,800 | 1783億3016万 | -1.75% | 12.06 | 0.95 |
| 09/25 | 1,800 | 1,813 | 1,790 | 1,803 | +0.78% | 141,400 | 1788億2607万 | -1.48% | 12.09 | 0.95 |
| 09/22 | 1,798 | 1,798 | 1,781 | 1,789 | -0.94% | 200,800 | 1774億3752万 | -2.29% | 12 | 0.95 |
| 09/21 | 1,828 | 1,834 | 1,804 | 1,806 | -1.42% | 175,000 | 1791億2362万 | -1.42% | 12.11 | 0.95 |
| 09/20 | 1,856 | 1,860 | 1,832 | 1,832 | -1.03% | 192,300 | 1817億237万 | -0.05% | 12.28 | 0.97 |
| 09/19 | 1,835 | 1,852 | 1,826 | 1,851 | +0.71% | 222,000 | 1835億8683万 | +0.98% | 12.41 | 0.98 |
| 09/15 | 1,844 | 1,844 | 1,826 | 1,838 | +0.6% | 378,100 | 1822億9746万 | +0.22% | 12.32 | 0.97 |
| 09/14 | 1,816 | 1,832 | 1,810 | 1,827 | +0.83% | 214,700 | 1812億645万 | -0.49% | 12.25 | 0.97 |
| 09/13 | 1,837 | 1,837 | 1,810 | 1,812 | -0.98% | 250,700 | 1797億1872万 | -1.41% | 12.15 | 0.96 |
| 09/12 | 1,841 | 1,857 | 1,814 | 1,830 | +0.22% | 153,500 | 1815億400万 | -0.6% | 12.27 | 0.97 |
| 09/11 | 1,831 | 1,836 | 1,814 | 1,826 | +0.27% | 171,000 | 1811億727万 | -0.92% | 12.24 | 0.96 |
| 09/08 | 1,832 | 1,845 | 1,819 | 1,821 | -2.1% | 258,700 | 1806億1136万 | -1.3% | 12.21 | 0.96 |
| 09/07 | 1,864 | 1,874 | 1,857 | 1,860 | -0.05% | 173,100 | 1844億7948万 | +0.76% | 12.47 | 0.98 |
| 09/06 | 1,857 | 1,875 | 1,852 | 1,861 | -0.21% | 331,500 | 1845億7866万 | +0.7% | 12.48 | 0.98 |
| 09/05 | 1,873 | 1,874 | 1,856 | 1,865 | +0.27% | 326,300 | 1849億7539万 | +0.87% | 12.5 | 0.99 |
| 09/04 | 1,855 | 1,860 | 1,833 | 1,860 | +0.65% | 343,700 | 1844億7948万 | +0.54% | 12.47 | 0.98 |
| 09/01 | 1,838 | 1,865 | 1,837 | 1,848 | +0.49% | 265,900 | 1832億8929万 | -0.22% | 12.39 | 0.98 |
| 08/31 | 1,825 | 1,843 | 1,822 | 1,839 | -0.05% | 226,800 | 1823億9664万 | -0.81% | 12.33 | 1 |
| 08/30 | 1,846 | 1,851 | 1,835 | 1,840 | +0.38% | 186,500 | 1824億9583万 | -0.86% | 12.33 | 1 |
| 08/29 | 1,835 | 1,845 | 1,820 | 1,833 | +0.16% | 224,400 | 1818億155万 | -1.35% | 12.28 | 1 |
| 08/28 | 1,820 | 1,832 | 1,813 | 1,830 | +1.27% | 228,200 | 1815億400万 | -1.56% | 12.26 | 1 |
| 08/25 | 1,802 | 1,816 | 1,798 | 1,807 | -1.36% | 177,200 | 1792億2280万 | -2.85% | 12.1 | 0.98 |
| 08/24 | 1,836 | 1,843 | 1,821 | 1,832 | -0.22% | 111,200 | 1817億237万 | -1.66% | 12.27 | 1 |
| 08/23 | 1,804 | 1,839 | 1,795 | 1,836 | +1.44% | 116,500 | 1820億9910万 | -1.55% | 12.3 | 1 |
| 08/22 | 1,801 | 1,812 | 1,790 | 1,810 | +0.78% | 145,900 | 1795億2035万 | -3.05% | 12.12 | 0.99 |
| 08/21 | 1,818 | 1,819 | 1,796 | 1,796 | -1.1% | 167,500 | 1781億3180万 | -3.8% | 12.03 | 0.98 |
| 08/18 | 1,800 | 1,825 | 1,795 | 1,816 | -0.27% | 154,300 | 1801億1545万 | -2.84% | 12.17 | 0.99 |
| 08/17 | 1,827 | 1,833 | 1,805 | 1,821 | -0.22% | 226,300 | 1806億1136万 | -2.62% | 12.2 | 0.99 |
| 08/16 | 1,822 | 1,834 | 1,816 | 1,825 | -1.35% | 202,100 | 1810億809万 | -2.56% | 12.23 | 0.99 |
| 08/15 | 1,870 | 1,881 | 1,850 | 1,850 | -0.91% | 143,700 | 1834億8765万 | -1.44% | 12.39 | 1.01 |
