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 | 7,100 | 7,140 | 6,900 | 6,990 | +0.87% | 1,676,900 | 1750億5677万 | +0.65% | 30.6 | 3.37 |
01/10 | 7,020 | 7,210 | 6,890 | 6,930 | -1.7% | 2,260,500 | 1735億5414万 | -0.4% | 30.34 | 3.34 |
01/09 | 6,800 | 7,050 | 6,770 | 7,050 | +8.8% | 2,912,700 | 1765億5941万 | +1.25% | 30.87 | 3.4 |
01/05 | 6,670 | 6,720 | 6,430 | 6,480 | -2.7% | 2,090,200 | 1622億8439万 | -6.68% | 28.37 | 3.12 |
01/04 | 6,820 | 6,900 | 6,660 | 6,660 | -6.59% | 2,414,900 | 1667億9229万 | -4.03% | 29.16 | 3.21 |
2023 |
12/29 | 7,010 | 7,250 | 6,880 | 7,130 | +1.71% | 2,218,300 | 1785億6292万 | +2.65% | 31.22 | 3.43 |
12/28 | 7,240 | 7,300 | 6,970 | 7,010 | -4.23% | 2,286,600 | 1755億5765万 | +1.01% | 30.69 | 3.38 |
12/27 | 7,330 | 7,620 | 7,260 | 7,320 | +1.24% | 3,340,500 | 1833億2126万 | +5.41% | 32.05 | 3.53 |
12/26 | 7,060 | 7,270 | 6,970 | 7,230 | +1.54% | 1,484,400 | 1810億6731万 | +4.33% | 31.65 | 3.48 |
12/25 | 7,330 | 7,330 | 7,060 | 7,120 | -2.06% | 1,333,300 | 1783億1248万 | +3.08% | 31.17 | 3.43 |
12/22 | 7,200 | 7,390 | 7,130 | 7,270 | +1.39% | 2,459,600 | 1820億6906万 | +5.47% | 31.83 | 3.5 |
12/21 | 6,990 | 7,200 | 6,900 | 7,170 | +0.14% | 2,142,400 | 1795億6467万 | +4.63% | 31.39 | 3.45 |
12/20 | 7,300 | 7,390 | 6,880 | 7,160 | -1.51% | 4,000,400 | 1793億1423万 | +5.14% | 31.35 | 3.45 |
12/19 | 6,760 | 7,270 | 6,620 | 7,270 | +7.07% | 2,857,800 | 1820億6906万 | +7.66% | 31.83 | 3.5 |
12/18 | 6,740 | 6,820 | 6,580 | 6,790 | -0.73% | 1,632,500 | 1700億4799万 | +1.48% | 29.73 | 3.27 |
12/15 | 7,010 | 7,230 | 6,780 | 6,840 | -1.16% | 3,288,600 | 1713億19万 | +2.72% | 29.95 | 3.29 |
12/14 | 7,070 | 7,100 | 6,700 | 6,920 | +0.29% | 3,095,900 | 1733億370万 | +4.44% | 30.3 | 3.33 |
12/13 | 6,570 | 6,940 | 6,550 | 6,900 | +6.15% | 3,053,500 | 1728億282万 | +5.28% | 30.21 | 3.32 |
12/12 | 6,800 | 6,890 | 6,400 | 6,500 | -1.81% | 2,607,000 | 1627億8527万 | +0.14% | 28.46 | 3.13 |
12/11 | 6,800 | 6,990 | 6,560 | 6,620 | -0.45% | 2,059,300 | 1657億9053万 | +2.68% | 28.98 | 3.19 |
12/08 | 6,700 | 6,900 | 6,580 | 6,650 | +0.45% | 2,459,500 | 1665億4185万 | +4% | 29.11 | 3.2 |
12/07 | 6,650 | 6,870 | 6,600 | 6,620 | -2.93% | 2,341,800 | 1657億9053万 | +4.61% | 28.98 | 3.19 |
12/06 | 6,990 | 7,170 | 6,780 | 6,820 | 0% | 2,887,300 | 1707億9931万 | +8.84% | 29.86 | 3.29 |
12/05 | 7,210 | 7,330 | 6,770 | 6,820 | -7.21% | 3,575,100 | 1707億9931万 | +9.96% | 29.86 | 3.29 |
12/04 | 7,370 | 7,490 | 7,060 | 7,350 | +0.55% | 3,960,200 | 1840億7257万 | +19.86% | 32.18 | 3.54 |
12/01 | 6,930 | 7,380 | 6,860 | 7,310 | +3.54% | 4,726,500 | 1830億7082万 | +21.11% | 32 | 3.52 |
11/30 | 6,520 | 7,100 | 6,520 | 7,060 | +7.46% | 4,054,900 | 1768億984万 | +18.7% | 30.91 | 3.4 |
11/29 | 6,270 | 6,690 | 6,260 | 6,570 | +2.82% | 2,955,200 | 1645億3834万 | +11.77% | 28.76 | 3.16 |
11/28 | 6,770 | 6,880 | 6,340 | 6,390 | -6.03% | 3,704,000 | 1600億3044万 | +9.66% | 27.98 | 3.08 |
11/27 | 6,960 | 7,110 | 6,800 | 6,800 | -2.86% | 2,641,700 | 1702億9843万 | +17.53% | 29.77 | 3.28 |
11/24 | 7,140 | 7,260 | 6,930 | 7,000 | -1.27% | 3,452,500 | 1753億721万 | +21.8% | 30.65 | 3.37 |
11/22 | 6,700 | 7,090 | 6,620 | 7,090 | +1.58% | 4,236,700 | 1775億6116万 | +24.54% | 31.04 | 3.42 |
11/21 | 6,860 | 7,070 | 6,790 | 6,980 | +4.8% | 3,053,700 | 1748億633万 | +24.02% | 30.56 | 3.36 |
11/20 | 6,760 | 7,020 | 6,640 | 6,660 | -1.48% | 3,694,500 | 1667億9229万 | +19.96% | 29.16 | 3.21 |
11/17 | 6,370 | 6,830 | 6,360 | 6,760 | +7.81% | 4,178,400 | 1692億9668万 | +23.31% | 29.6 | 3.26 |
11/16 | 6,090 | 6,270 | 5,940 | 6,270 | +2.79% | 2,080,700 | 1570億2517万 | +15.81% | 27.45 | 3.02 |
11/15 | 5,930 | 6,220 | 5,890 | 6,100 | +6.46% | 2,355,800 | 1527億6771万 | +13.87% | 26.71 | 2.94 |
11/14 | 5,680 | 5,860 | 5,560 | 5,730 | +0.17% | 2,175,300 | 1435億147万 | +8.17% | 25.09 | 2.76 |
11/13 | 6,290 | 6,300 | 5,700 | 5,720 | -4.51% | 2,900,600 | 1432億5103万 | +9.01% | 25.04 | 2.76 |
11/10 | 6,020 | 6,090 | 5,660 | 5,990 | -0.33% | 2,837,100 | 1500億1288万 | +15.28% | 26.22 | 2.89 |
11/09 | 5,590 | 6,120 | 5,560 | 6,010 | +17.38% | 6,315,600 | 1505億1376万 | +17.34% | 26.31 | 2.89 |
11/08 | 5,240 | 5,450 | 5,080 | 5,120 | -4.12% | 1,407,600 | 1282億2470万 | +1.37% | 22.42 | 2.47 |
11/07 | 5,330 | 5,470 | 5,260 | 5,340 | -1.11% | 833,400 | 1337億3436万 | +6.44% | 23.38 | 2.57 |
11/06 | 5,510 | 5,530 | 5,330 | 5,400 | +2.08% | 1,308,300 | 1352億3699万 | +8.65% | 23.64 | 2.6 |
11/02 | 5,140 | 5,340 | 5,110 | 5,290 | +6.01% | 1,242,900 | 1324億8216万 | +7.61% | 23.16 | 2.55 |
11/01 | 5,110 | 5,180 | 4,880 | 4,990 | -1.96% | 1,378,000 | 1249億6900万 | +2.72% | 21.85 | 2.4 |
10/31 | 5,140 | 5,190 | 4,920 | 5,090 | -2.12% | 1,522,600 | 1274億7338万 | +5.73% | 22.28 | 2.45 |
10/30 | 5,130 | 5,230 | 5,030 | 5,200 | +2.36% | 1,376,900 | 1302億2821万 | +9.08% | 22.77 | 2.5 |
10/27 | 5,010 | 5,210 | 4,860 | 5,080 | +2.83% | 1,809,300 | 1272億2295万 | +7.9% | 22.24 | 2.45 |
10/26 | 4,900 | 5,090 | 4,880 | 4,940 | -3.33% | 2,172,100 | 1237億1680万 | +6.28% | 21.63 | 2.38 |
10/25 | 5,460 | 5,460 | 5,090 | 5,110 | -3.77% | 1,900,200 | 1279億7426万 | +11.3% | 22.37 | 2.46 |
10/24 | 5,470 | 5,590 | 5,270 | 5,310 | 0% | 2,412,800 | 1329億8304万 | +17.27% | 23.25 | 2.56 |
10/23 | 5,310 | 5,570 | 5,220 | 5,310 | -1.12% | 2,579,100 | 1329億8304万 | +18.98% | 23.25 | 2.56 |
10/20 | 5,620 | 5,630 | 5,020 | 5,370 | -7.57% | 4,919,600 | 1344億8567万 | +21.99% | 23.51 | 2.59 |
10/19 | 5,580 | 5,900 | 5,560 | 5,810 | +2.65% | 3,823,800 | 1455億498万 | +34.15% | 25.44 | 2.8 |
10/18 | 5,280 | 5,670 | 5,170 | 5,660 | +3.85% | 3,064,300 | 1417億4840万 | +33.24% | 24.78 | 2.73 |
10/17 | 5,240 | 5,480 | 5,230 | 5,450 | +6.86% | 2,831,100 | 1364億8918万 | +30.41% | 23.86 | 2.63 |
10/16 | 4,795 | 5,110 | 4,730 | 5,100 | +4.19% | 2,313,200 | 1277億2382万 | +23.73% | 22.33 | 2.46 |
10/13 | 5,010 | 5,070 | 4,810 | 4,895 | -3.45% | 1,758,000 | 1225億8983万 | +20.12% | 21.43 | 2.36 |
10/12 | 4,900 | 5,130 | 4,875 | 5,070 | +4.97% | 2,198,100 | 1269億7251万 | +25.5% | 22.2 | 2.44 |
10/11 | 4,750 | 4,895 | 4,585 | 4,830 | +4.55% | 2,300,400 | 1209億6197万 | +20.9% | 21.15 | 2.33 |
10/10 | 4,525 | 4,715 | 4,505 | 4,620 | +3.59% | 1,380,500 | 1157億276万 | +16.78% | 20.23 | 2.23 |
10/06 | 4,420 | 4,485 | 4,260 | 4,460 | +0.22% | 1,296,200 | 1116億9574万 | +13.83% | 19.53 | 2.15 |
10/05 | 4,285 | 4,500 | 4,225 | 4,450 | +7.36% | 1,795,200 | 1114億4530万 | +14.48% | 19.48 | 2.14 |
10/04 | 4,085 | 4,250 | 4,065 | 4,145 | -1.89% | 1,164,800 | 1038億691万 | +7.66% | 18.15 | 2 |
10/03 | 4,185 | 4,265 | 4,055 | 4,225 | -1.29% | 894,400 | 1058億1042万 | +10.49% | 18.5 | 2.04 |
10/02 | 4,120 | 4,320 | 4,085 | 4,280 | +3.01% | 1,115,400 | 1071億8784万 | +12.87% | 18.74 | 2.06 |
09/29 | 4,230 | 4,245 | 4,115 | 4,155 | +2.59% | 1,263,800 | 1040億5735万 | +10.71% | 18.19 | 2.07 |
09/28 | 3,915 | 4,060 | 3,865 | 4,050 | +4.92% | 1,038,800 | 1014億2774万 | +8.7% | 17.73 | 2.02 |
09/27 | 3,855 | 3,935 | 3,785 | 3,860 | -0.77% | 835,300 | 966億6940万 | +4.49% | 16.9 | 1.93 |
09/26 | 4,090 | 4,115 | 3,815 | 3,890 | -0.38% | 1,465,500 | 974億2072万 | +6.11% | 17.03 | 1.94 |
09/25 | 3,755 | 3,905 | 3,690 | 3,905 | +4.69% | 753,400 | 977億9638万 | +7.43% | 17.1 | 1.95 |
09/22 | 3,595 | 3,770 | 3,550 | 3,730 | +4.04% | 776,000 | 934億1370万 | +3.55% | 16.33 | 1.86 |
09/21 | 3,445 | 3,615 | 3,435 | 3,585 | +1.99% | 608,100 | 897億8233万 | +0.34% | 15.7 | 1.79 |
09/20 | 3,515 | 3,560 | 3,465 | 3,515 | -0.14% | 793,800 | 880億2926万 | -0.96% | 15.39 | 1.75 |
09/19 | 3,625 | 3,630 | 3,495 | 3,520 | -4.74% | 843,600 | 881億5448万 | -0.23% | 15.41 | 1.76 |
09/15 | 3,790 | 3,850 | 3,695 | 3,695 | -2.25% | 652,600 | 925億3716万 | +5.42% | 16.18 | 1.84 |
09/14 | 3,650 | 3,855 | 3,640 | 3,780 | +4.85% | 759,900 | 946億6589万 | +8.87% | 16.55 | 1.89 |
09/13 | 3,695 | 3,710 | 3,545 | 3,605 | -3.35% | 1,145,800 | 902億8321万 | +4.83% | 15.78 | 1.8 |
09/12 | 3,910 | 3,950 | 3,660 | 3,730 | -5.21% | 1,073,000 | 934億1370万 | +9.74% | 16.33 | 1.86 |
09/11 | 4,050 | 4,065 | 3,890 | 3,935 | -2.24% | 699,100 | 985億4769万 | +17.18% | 17.23 | 1.96 |
09/08 | 3,860 | 4,035 | 3,845 | 4,025 | +2.81% | 635,000 | 1008億164万 | +21.67% | 17.62 | 2.01 |
09/07 | 3,925 | 4,000 | 3,890 | 3,915 | -2.49% | 721,000 | 980億4682万 | +20.31% | 17.14 | 1.95 |
09/06 | 3,975 | 4,045 | 3,930 | 4,015 | +1.26% | 672,300 | 1005億5121万 | +25.19% | 17.58 | 2 |
09/05 | 3,835 | 3,975 | 3,785 | 3,965 | +3.39% | 779,800 | 992億9901万 | +25.67% | 17.36 | 1.98 |
09/04 | 3,800 | 3,865 | 3,700 | 3,835 | +3.93% | 771,600 | 960億4331万 | +23.55% | 16.79 | 1.91 |
09/01 | 3,675 | 3,705 | 3,630 | 3,690 | +0.41% | 481,000 | 924億1194万 | +20.71% | 16.16 | 1.84 |
08/31 | 3,495 | 3,710 | 3,485 | 3,675 | +3.96% | 682,900 | 920億3628万 | +21.89% | 16.09 | 1.83 |
08/30 | 3,520 | 3,540 | 3,460 | 3,535 | +1.43% | 464,900 | 885億3014万 | +19.26% | 15.48 | 1.76 |
08/29 | 3,475 | 3,575 | 3,415 | 3,485 | +2.05% | 810,600 | 872億7794万 | +19.43% | 15.26 | 1.74 |
08/28 | 3,300 | 3,415 | 3,300 | 3,415 | +2.71% | 450,400 | 855億2487万 | +18.82% | 14.95 | 1.7 |
08/25 | 3,330 | 3,425 | 3,305 | 3,325 | -4.18% | 676,000 | 832億7092万 | +17.41% | 14.56 | 1.66 |
08/24 | 3,380 | 3,490 | 3,310 | 3,470 | +6.77% | 1,221,600 | 869億229万 | +24.06% | 15.19 | 1.73 |
08/23 | 3,155 | 3,255 | 3,130 | 3,250 | +2.85% | 625,500 | 813億5802万 | +17.84% | 14.23 | 1.62 |
08/22 | 3,195 | 3,265 | 3,130 | 3,160 | +1.12% | 618,000 | 791億503万 | +15.84% | 13.83 | 1.58 |
08/21 | 3,070 | 3,160 | 3,050 | 3,125 | +1.79% | 488,500 | 782億2886万 | +15.87% | 13.68 | 1.56 |
08/18 | 2,975 | 3,085 | 2,935 | 3,070 | +2.33% | 473,300 | 768億5204万 | +15.07% | 13.44 | 1.53 |
08/17 | 2,956 | 3,000 | 2,925 | 3,000 | +0.4% | 366,300 | 750億9971万 | +13.59% | 13.13 | 1.5 |
08/16 | 2,948 | 3,050 | 2,903 | 2,988 | +0.07% | 418,500 | 747億9931万 | +14% | 13.08 | 1.49 |
08/15 | 2,980 | 3,035 | 2,930 | 2,986 | +1.29% | 706,500 | 747億4924万 | +14.85% | 13.07 | 1.49 |