PBR
2023/09/22～2024/02/20
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 |
| 02/20 | 1,335 | 1,343 | 1,326 | 1,333 | +0.15% | 61,200 | 556億4675万 | +2.7% | 11.73 | 1.23 |
| 02/19 | 1,340 | 1,340 | 1,323 | 1,331 | -0.3% | 72,400 | 555億6326万 | +2.7% | 11.71 | 1.23 |
| 02/16 | 1,317 | 1,347 | 1,314 | 1,335 | +2.46% | 112,700 | 557億3024万 | +3.33% | 11.75 | 1.23 |
| 02/15 | 1,300 | 1,305 | 1,294 | 1,303 | +1.01% | 99,000 | 543億9439万 | +1.16% | 11.47 | 1.2 |
| 02/14 | 1,301 | 1,301 | 1,285 | 1,290 | -1.3% | 126,900 | 538億5170万 | +0.62% | 11.35 | 1.19 |
| 02/13 | 1,271 | 1,307 | 1,271 | 1,307 | +2.83% | 162,100 | 545億6137万 | +2.43% | 11.5 | 1.21 |
| 02/09 | 1,293 | 1,293 | 1,271 | 1,271 | -2.53% | 137,500 | 530億5853万 | +0.16% | 11.19 | 1.17 |
| 02/08 | 1,296 | 1,309 | 1,280 | 1,304 | +0.38% | 97,600 | 544億3613万 | +3.25% | 11.48 | 1.2 |
| 02/07 | 1,308 | 1,309 | 1,291 | 1,299 | -0.76% | 82,200 | 542億2741万 | +3.51% | 11.43 | 1.2 |
| 02/06 | 1,310 | 1,320 | 1,306 | 1,309 | -0.3% | 62,200 | 546億4486万 | +4.97% | 11.52 | 1.21 |
| 02/05 | 1,320 | 1,328 | 1,305 | 1,313 | +0.54% | 74,700 | 548億1184万 | +6.06% | 11.56 | 1.21 |
| 02/02 | 1,303 | 1,309 | 1,296 | 1,306 | +0.23% | 88,200 | 545億1962万 | +6.35% | 11.49 | 1.2 |
| 02/01 | 1,299 | 1,310 | 1,295 | 1,303 | -0.53% | 76,100 | 543億9439万 | +6.89% | 11.47 | 1.2 |
| 01/31 | 1,286 | 1,311 | 1,282 | 1,310 | +1.39% | 77,600 | 546億8661万 | +8.35% | 11.53 | 1.21 |
| 01/30 | 1,309 | 1,312 | 1,291 | 1,292 | -1.3% | 110,900 | 539億3519万 | +7.67% | 11.37 | 1.19 |
| 01/29 | 1,290 | 1,312 | 1,290 | 1,309 | +1.71% | 105,200 | 546億4486万 | +9.91% | 11.52 | 1.21 |
| 01/26 | 1,295 | 1,295 | 1,283 | 1,287 | -0.54% | 60,800 | 537億2646万 | +8.88% | 11.33 | 1.19 |
| 01/25 | 1,275 | 1,296 | 1,272 | 1,294 | +1.33% | 66,300 | 540億1868万 | +10.22% | 11.39 | 1.19 |
| 01/24 | 1,286 | 1,298 | 1,276 | 1,277 | -0.7% | 82,900 | 533億900万 | +9.61% | 11.24 | 1.18 |
| 01/23 | 1,300 | 1,316 | 1,286 | 1,286 | -1.08% | 92,000 | 536億8471万 | +11.25% | 11.32 | 1.19 |
| 01/22 | 1,279 | 1,315 | 1,279 | 1,300 | +1.96% | 154,700 | 542億6915万 | +13.34% | 11.44 | 1.2 |
| 01/19 | 1,279 | 1,282 | 1,267 | 1,275 | +0.87% | 107,100 | 532億2551万 | +12.04% | 11.22 | 1.18 |
| 01/18 | 1,252 | 1,268 | 1,251 | 1,264 | +0.32% | 84,000 | 527億6631万 | +11.86% | 11.13 | 1.17 |
| 01/17 | 1,278 | 1,298 | 1,260 | 1,260 | -1.79% | 116,100 | 525億9933万 | +12.3% | 11.09 | 1.16 |
| 01/16 | 1,300 | 1,305 | 1,281 | 1,283 | +0.23% | 180,600 | 535億5948万 | +15.07% | 11.29 | 1.18 |
| 01/15 | 1,249 | 1,285 | 1,249 | 1,280 | +2.48% | 154,200 | 534億3424万 | +15.52% | 11.27 | 1.18 |
| 01/12 | 1,240 | 1,257 | 1,229 | 1,249 | +1.05% | 233,500 | 521億4013万 | +13.55% | 10.99 | 1.15 |
| 01/11 | 1,224 | 1,250 | 1,200 | 1,236 | +8.99% | 578,200 | 515億9744万 | +12.98% | 10.88 | 1.14 |
| 01/10 | 1,139 | 1,143 | 1,133 | 1,134 | -0.61% | 116,300 | 473億3940万 | +4.23% | 9.98 | 1.05 |
| 01/09 | 1,146 | 1,147 | 1,134 | 1,141 | +0.44% | 97,300 | 476億3162万 | +4.97% | 10.04 | 1.05 |
| 01/05 | 1,140 | 1,145 | 1,128 | 1,136 | +0.89% | 129,600 | 474億2289万 | +4.8% | 10 | 1.05 |
| 01/04 | 1,113 | 1,126 | 1,094 | 1,126 | +1.53% | 125,000 | 470億543万 | +4.07% | 9.91 | 1.04 |
| 2023 |
| 12/29 | 1,094 | 1,112 | 1,094 | 1,109 | +1.37% | 102,600 | 462億9576万 | +2.59% | 9.76 | 1.02 |
| 12/28 | 1,084 | 1,096 | 1,083 | 1,094 | +0.92% | 72,700 | 456億6958万 | +1.3% | 9.63 | 1.01 |
| 12/27 | 1,078 | 1,086 | 1,075 | 1,084 | +1.31% | 91,100 | 452億5212万 | +0.37% | 9.54 | 1 |
| 12/26 | 1,070 | 1,074 | 1,066 | 1,070 | +0.47% | 46,200 | 446億6769万 | -0.93% | 9.42 | 0.99 |
| 12/25 | 1,084 | 1,084 | 1,065 | 1,065 | -0.56% | 38,900 | 444億5896万 | -1.48% | 9.37 | 0.98 |
| 12/22 | 1,071 | 1,076 | 1,068 | 1,071 | -0.09% | 54,700 | 447億943万 | -1.11% | 9.43 | 0.99 |
| 12/21 | 1,070 | 1,075 | 1,068 | 1,072 | -1.02% | 51,800 | 447億5118万 | -1.11% | 9.44 | 0.99 |
| 12/20 | 1,071 | 1,090 | 1,071 | 1,083 | +0.56% | 81,900 | 452億1038万 | -0.28% | 9.53 | 1 |
| 12/19 | 1,074 | 1,082 | 1,066 | 1,077 | +0.28% | 84,500 | 449億5990万 | -0.92% | 9.48 | 0.99 |
| 12/18 | 1,063 | 1,075 | 1,055 | 1,074 | +0.09% | 124,200 | 448億3467万 | -1.29% | 9.45 | 0.99 |
| 12/15 | 1,060 | 1,079 | 1,060 | 1,073 | +1.23% | 97,600 | 447億9292万 | -1.47% | 9.44 | 0.99 |
| 12/14 | 1,058 | 1,065 | 1,051 | 1,060 | -0.84% | 238,200 | 442億5023万 | -2.84% | 9.33 | 0.98 |
| 12/13 | 1,074 | 1,075 | 1,058 | 1,069 | +0.28% | 164,100 | 446億2594万 | -2.2% | 9.41 | 0.99 |
| 12/12 | 1,086 | 1,086 | 1,062 | 1,066 | -0.84% | 92,700 | 445億70万 | -2.83% | 9.38 | 0.98 |
| 12/11 | 1,080 | 1,081 | 1,065 | 1,075 | +0.94% | 107,400 | 448億7641万 | -2.27% | 9.46 | 0.99 |
| 12/08 | 1,086 | 1,089 | 1,059 | 1,065 | -2.29% | 294,000 | 444億5896万 | -3.36% | 9.37 | 0.98 |
| 12/07 | 1,085 | 1,095 | 1,076 | 1,090 | -0.91% | 128,600 | 455億260万 | -1.36% | 9.59 | 1.01 |
| 12/06 | 1,089 | 1,100 | 1,089 | 1,100 | +1.29% | 100,700 | 459億2005万 | -0.54% | 9.68 | 1.01 |
| 12/05 | 1,093 | 1,096 | 1,085 | 1,086 | -0.64% | 110,300 | 453億3561万 | -1.81% | 9.56 | 1 |
| 12/04 | 1,087 | 1,098 | 1,076 | 1,093 | 0% | 163,600 | 456億2783万 | -1.35% | 9.62 | 1.01 |
| 12/01 | 1,099 | 1,103 | 1,089 | 1,093 | -0.09% | 120,200 | 456億2783万 | -1.35% | 9.62 | 1.01 |
| 11/30 | 1,082 | 1,097 | 1,082 | 1,094 | +0.64% | 95,900 | 456億6958万 | -1.35% | 9.63 | 1.01 |
| 11/29 | 1,081 | 1,092 | 1,068 | 1,087 | +0.37% | 158,700 | 453億7736万 | -2.07% | 9.57 | 1 |
| 11/28 | 1,090 | 1,090 | 1,077 | 1,083 | -1.01% | 135,300 | 452億1038万 | -2.52% | 9.53 | 1 |
| 11/27 | 1,100 | 1,108 | 1,093 | 1,094 | +0.27% | 74,700 | 456億6958万 | -1.71% | 9.63 | 1.01 |
| 11/24 | 1,090 | 1,095 | 1,085 | 1,091 | +0.74% | 52,000 | 455億4434万 | -1.98% | 9.6 | 1.01 |
| 11/22 | 1,083 | 1,094 | 1,079 | 1,083 | -1.01% | 55,700 | 452億1038万 | -2.96% | 9.53 | 1 |
| 11/21 | 1,086 | 1,103 | 1,083 | 1,094 | +0.83% | 73,100 | 456億6958万 | -2.15% | 9.63 | 1.01 |
| 11/20 | 1,110 | 1,118 | 1,085 | 1,085 | -2.25% | 77,600 | 452億9387万 | -3.13% | 9.55 | 1 |
| 11/17 | 1,099 | 1,115 | 1,093 | 1,110 | +1.37% | 63,000 | 463億3751万 | -1.07% | 9.77 | 1.02 |
| 11/16 | 1,125 | 1,125 | 1,094 | 1,095 | -2.75% | 80,500 | 457億1132万 | -2.67% | 9.64 | 1.01 |
| 11/15 | 1,120 | 1,129 | 1,105 | 1,126 | +2.18% | 82,600 | 470億543万 | -0.18% | 9.91 | 1.04 |
| 11/14 | 1,110 | 1,111 | 1,093 | 1,102 | +0.18% | 69,700 | 460億354万 | -2.39% | 9.7 | 1.02 |
| 11/13 | 1,120 | 1,121 | 1,093 | 1,100 | -0.45% | 100,800 | 459億2005万 | -2.83% | 9.68 | 1.01 |
| 11/10 | 1,121 | 1,126 | 1,081 | 1,105 | -2.73% | 270,000 | 461億2878万 | -2.47% | 9.73 | 1.02 |
| 11/09 | 1,111 | 1,140 | 1,102 | 1,136 | +2.53% | 92,200 | 474億2289万 | +0.18% | 10 | 1.05 |
| 11/08 | 1,146 | 1,148 | 1,106 | 1,108 | -3.9% | 102,100 | 462億5401万 | -2.38% | 9.75 | 1.02 |
| 11/07 | 1,166 | 1,166 | 1,146 | 1,153 | -0.43% | 75,000 | 481億3256万 | +1.32% | 10.15 | 1.06 |
| 11/06 | 1,153 | 1,166 | 1,146 | 1,158 | +3.12% | 89,600 | 483億4129万 | +1.58% | 10.19 | 1.07 |
| 11/02 | 1,144 | 1,145 | 1,111 | 1,123 | -0.62% | 72,500 | 468億8020万 | -1.66% | 9.88 | 1.04 |
| 11/01 | 1,135 | 1,141 | 1,123 | 1,130 | +1.44% | 106,500 | 471億7242万 | -1.31% | 9.95 | 1.04 |
| 10/31 | 1,122 | 1,122 | 1,099 | 1,114 | +0.63% | 76,800 | 465億449万 | -2.96% | 9.8 | 1.03 |
| 10/30 | 1,124 | 1,124 | 1,098 | 1,107 | -2.12% | 323,000 | 462億1227万 | -3.99% | 9.74 | 1.02 |
| 10/27 | 1,115 | 1,131 | 1,115 | 1,131 | +2.26% | 58,000 | 472億1416万 | -2.25% | 9.95 | 1.04 |
| 10/26 | 1,120 | 1,130 | 1,100 | 1,106 | -1.34% | 60,800 | 461億7052万 | -4.57% | 9.73 | 1.02 |
| 10/25 | 1,121 | 1,134 | 1,117 | 1,121 | +0.45% | 63,200 | 467億9671万 | -3.61% | 9.87 | 1.03 |
| 10/24 | 1,111 | 1,121 | 1,085 | 1,116 | +0.45% | 68,800 | 465億8798万 | -4.37% | 9.82 | 1.03 |
| 10/23 | 1,107 | 1,123 | 1,107 | 1,111 | -0.27% | 44,500 | 463億7925万 | -5.12% | 9.78 | 1.02 |
| 10/20 | 1,105 | 1,120 | 1,101 | 1,114 | -0.36% | 59,600 | 465億449万 | -5.19% | 9.8 | 1.03 |
| 10/19 | 1,125 | 1,128 | 1,114 | 1,118 | -2.36% | 46,100 | 466億7147万 | -5.09% | 9.84 | 1.03 |
| 10/18 | 1,146 | 1,153 | 1,137 | 1,145 | +0.09% | 44,400 | 477億9860万 | -3.05% | 10.08 | 1.06 |
| 10/17 | 1,138 | 1,155 | 1,134 | 1,144 | +0.88% | 49,200 | 477億5685万 | -3.38% | 10.07 | 1.06 |
| 10/16 | 1,142 | 1,142 | 1,127 | 1,134 | -1.65% | 112,000 | 473億3940万 | -4.38% | 9.98 | 1.05 |
| 10/13 | 1,170 | 1,170 | 1,147 | 1,153 | -2.45% | 56,300 | 481億3256万 | -3.19% | 10.15 | 1.06 |
| 10/12 | 1,160 | 1,183 | 1,158 | 1,182 | +2.25% | 42,200 | 493億4318万 | -1.09% | 10.4 | 1.09 |
| 10/11 | 1,171 | 1,173 | 1,151 | 1,156 | -1.11% | 46,400 | 482億5780万 | -3.51% | 10.17 | 1.07 |
| 10/10 | 1,155 | 1,172 | 1,155 | 1,169 | +0.95% | 58,900 | 488億49万 | -2.75% | 10.29 | 1.08 |
| 10/06 | 1,141 | 1,167 | 1,141 | 1,158 | +2.3% | 53,700 | 483億4129万 | -3.9% | 10.19 | 1.07 |
| 10/05 | 1,126 | 1,137 | 1,121 | 1,132 | +0.98% | 51,200 | 472億5591万 | -6.29% | 9.96 | 1.04 |
| 10/04 | 1,145 | 1,145 | 1,116 | 1,121 | -3.61% | 111,100 | 467億9671万 | -7.43% | 9.87 | 1.03 |
| 10/03 | 1,195 | 1,195 | 1,163 | 1,163 | -2.68% | 54,400 | 485億5002万 | -4.2% | 10.24 | 1.07 |
| 10/02 | 1,208 | 1,222 | 1,194 | 1,195 | -0.08% | 59,700 | 498億8587万 | -1.65% | 10.52 | 1.1 |
| 09/29 | 1,210 | 1,210 | 1,192 | 1,196 | -0.42% | 53,100 | 499億2762万 | -1.48% | 10.53 | 1.11 |
| 09/28 | 1,195 | 1,215 | 1,195 | 1,201 | -1.48% | 52,300 | 501億3635万 | -1.07% | 10.57 | 1.12 |
| 09/27 | 1,199 | 1,221 | 1,186 | 1,219 | +1.16% | 78,000 | 508億8777万 | +0.58% | 10.73 | 1.14 |
| 09/26 | 1,228 | 1,228 | 1,205 | 1,205 | -1.87% | 56,700 | 503億333万 | -0.41% | 10.61 | 1.12 |
| 09/25 | 1,209 | 1,230 | 1,205 | 1,228 | +2.42% | 52,000 | 512億6348万 | +1.66% | 10.81 | 1.14 |
| 09/22 | 1,187 | 1,209 | 1,175 | 1,199 | 0% | 62,500 | 500億5286万 | -0.58% | 10.55 | 1.12 |
