PBR
2023/08/25～2024/01/23
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 |
| 01/23 | 1,426 | 1,426 | 1,416 | 1,419 | 0% | 6,700 | 92億2208万 | +1.94% | 97.13 | 0.79 |
| 01/22 | 1,411 | 1,421 | 1,411 | 1,419 | +0.5% | 10,900 | 92億2208万 | +2.01% | 97.13 | 0.79 |
| 01/19 | 1,424 | 1,425 | 1,409 | 1,412 | -0.35% | 13,300 | 91億7658万 | +1.66% | 96.65 | 0.78 |
| 01/18 | 1,422 | 1,422 | 1,414 | 1,417 | +0.07% | 4,900 | 92億908万 | +2.09% | 96.99 | 0.79 |
| 01/17 | 1,415 | 1,423 | 1,409 | 1,416 | +0.43% | 11,500 | 92億258万 | +2.16% | 96.92 | 0.79 |
| 01/16 | 1,410 | 1,412 | 1,404 | 1,410 | +0.07% | 4,100 | 91億6359万 | +1.81% | 96.51 | 0.78 |
| 01/15 | 1,410 | 1,410 | 1,403 | 1,409 | +0.07% | 9,000 | 91億5709万 | +1.81% | 96.44 | 0.78 |
| 01/12 | 1,419 | 1,419 | 1,408 | 1,408 | -0.28% | 10,200 | 91億5059万 | +1.81% | 96.37 | 0.78 |
| 01/11 | 1,413 | 1,420 | 1,412 | 1,412 | +0.14% | 15,700 | 91億7658万 | +2.17% | 96.65 | 0.78 |
| 01/10 | 1,403 | 1,410 | 1,399 | 1,410 | +0.5% | 19,900 | 91億6359万 | +2.1% | 96.51 | 0.78 |
| 01/09 | 1,405 | 1,407 | 1,400 | 1,403 | +0.29% | 8,600 | 91億1809万 | +1.67% | 96.03 | 0.78 |
| 01/05 | 1,400 | 1,406 | 1,399 | 1,399 | -0.21% | 10,200 | 90億9210万 | +1.45% | 95.76 | 0.78 |
| 01/04 | 1,388 | 1,405 | 1,388 | 1,402 | +1.08% | 8,700 | 91億1159万 | +1.67% | 95.96 | 0.78 |
| 2023 |
| 12/29 | 1,381 | 1,387 | 1,376 | 1,387 | +0.65% | 7,700 | 90億1411万 | +0.65% | 94.94 | 0.77 |
| 12/28 | 1,377 | 1,379 | 1,371 | 1,378 | +0.8% | 6,300 | 89億5562万 | 0% | 94.32 | 0.76 |
| 12/27 | 1,360 | 1,368 | 1,357 | 1,367 | +0.37% | 21,500 | 88億8413万 | -0.8% | 93.57 | 0.76 |
| 12/26 | 1,367 | 1,376 | 1,362 | 1,362 | -0.37% | 6,800 | 88億5163万 | -1.23% | 93.23 | 0.76 |
| 12/25 | 1,370 | 1,377 | 1,364 | 1,367 | -0.15% | 12,800 | 88億8413万 | -0.94% | 93.57 | 0.76 |
| 12/22 | 1,361 | 1,373 | 1,360 | 1,369 | -0.15% | 13,800 | 88億9713万 | -0.87% | 93.7 | 0.76 |
| 12/21 | 1,373 | 1,373 | 1,368 | 1,371 | -0.15% | 13,400 | 89億1012万 | -0.8% | 93.84 | 0.76 |
| 12/20 | 1,368 | 1,374 | 1,368 | 1,373 | -0.07% | 84,800 | 89億2312万 | -0.65% | 93.98 | 0.76 |
| 12/19 | 1,373 | 1,374 | 1,367 | 1,374 | +0.29% | 28,900 | 89億2962万 | -0.58% | 94.05 | 0.76 |
| 12/18 | 1,370 | 1,373 | 1,370 | 1,370 | -0.22% | 2,600 | 89億363万 | -0.87% | 93.77 | 0.76 |
| 12/15 | 1,370 | 1,373 | 1,368 | 1,373 | -0.29% | 6,800 | 89億2312万 | -0.65% | 93.98 | 0.76 |
| 12/14 | 1,377 | 1,378 | 1,373 | 1,377 | -0.29% | 2,100 | 89億4912万 | -0.29% | 94.25 | 0.76 |
| 12/13 | 1,376 | 1,383 | 1,376 | 1,381 | -0.14% | 2,300 | 89億7511万 | +0.07% | 94.53 | 0.77 |
| 12/12 | 1,388 | 1,389 | 1,380 | 1,383 | +0.58% | 4,000 | 89億8811万 | +0.29% | 94.66 | 0.77 |
| 12/11 | 1,377 | 1,387 | 1,375 | 1,375 | -0.15% | 3,300 | 89億3612万 | -0.22% | 94.11 | 0.76 |
| 12/08 | 1,380 | 1,385 | 1,376 | 1,377 | -0.22% | 3,700 | 89億4912万 | -0.07% | 94.25 | 0.76 |
| 12/07 | 1,388 | 1,389 | 1,380 | 1,380 | -0.14% | 6,900 | 89億6862万 | +0.22% | 94.46 | 0.77 |
| 12/06 | 1,387 | 1,388 | 1,381 | 1,382 | -0.36% | 5,000 | 89億8161万 | +0.36% | 94.59 | 0.77 |
| 12/05 | 1,390 | 1,390 | 1,384 | 1,387 | -0.22% | 2,500 | 90億1411万 | +0.8% | 94.94 | 0.77 |
| 12/04 | 1,385 | 1,392 | 1,385 | 1,390 | +0.36% | 9,500 | 90億3361万 | +1.09% | 95.14 | 0.77 |
| 12/01 | 1,390 | 1,391 | 1,385 | 1,385 | 0% | 4,100 | 90億111万 | +0.87% | 94.8 | 0.77 |
| 11/30 | 1,390 | 1,392 | 1,383 | 1,385 | -0.22% | 5,400 | 90億111万 | +1.02% | 94.8 | 0.77 |
| 11/29 | 1,390 | 1,393 | 1,387 | 1,388 | +0.14% | 6,700 | 90億2061万 | +1.31% | 95 | 0.77 |
| 11/28 | 1,388 | 1,389 | 1,381 | 1,386 | +0.07% | 4,100 | 90億761万 | +1.32% | 94.87 | 0.77 |
| 11/27 | 1,384 | 1,389 | 1,383 | 1,385 | +0.07% | 5,900 | 90億111万 | +1.39% | 94.8 | 0.77 |
| 11/24 | 1,388 | 1,389 | 1,378 | 1,384 | -0.29% | 6,500 | 89億9461万 | +1.39% | 94.73 | 0.77 |
| 11/22 | 1,382 | 1,388 | 1,377 | 1,388 | +0.8% | 2,300 | 90億2061万 | +1.76% | 95 | 0.77 |
| 11/21 | 1,390 | 1,390 | 1,352 | 1,377 | -0.94% | 3,700 | 89億4912万 | +1.03% | 94.25 | 0.76 |
| 11/20 | 1,391 | 1,391 | 1,384 | 1,390 | +0.07% | 2,700 | 90億3361万 | +2.06% | 95.14 | 0.77 |
| 11/17 | 1,388 | 1,392 | 1,382 | 1,389 | +0.07% | 3,400 | 90億2711万 | +2.06% | 95.07 | 0.77 |
| 11/16 | 1,387 | 1,389 | 1,379 | 1,388 | +0.14% | 2,400 | 90億2061万 | +2.06% | 95 | 0.77 |
| 11/15 | 1,380 | 1,387 | 1,376 | 1,386 | +0.8% | 14,500 | 90億761万 | +1.99% | 94.87 | 0.77 |
| 11/14 | 1,370 | 1,379 | 1,370 | 1,375 | +1.03% | 12,300 | 89億3612万 | +1.25% | 94.11 | 0.76 |
| 11/13 | 1,367 | 1,369 | 1,360 | 1,361 | -0.58% | 4,500 | 88億4513万 | +0.22% | 93.16 | 0.75 |
| 11/10 | 1,350 | 1,369 | 1,350 | 1,369 | +0.66% | 5,500 | 88億9713万 | +0.81% | 93.7 | 0.76 |
| 11/09 | 1,353 | 1,361 | 1,348 | 1,360 | +0.44% | 7,700 | 88億3864万 | +0.15% | 93.09 | 0.75 |
| 11/08 | 1,356 | 1,360 | 1,354 | 1,354 | -0.15% | 2,100 | 87億9964万 | -0.37% | 92.68 | 0.75 |
| 11/07 | 1,355 | 1,360 | 1,354 | 1,356 | +0.07% | 4,300 | 88億1264万 | -0.29% | 92.81 | 0.75 |
| 11/06 | 1,370 | 1,370 | 1,353 | 1,355 | -0.73% | 5,700 | 88億614万 | -0.51% | 92.75 | 0.75 |
| 11/02 | 1,370 | 1,371 | 1,362 | 1,365 | -0.07% | 3,900 | 88億7113万 | +0.15% | 93.43 | 0.76 |
| 11/01 | 1,366 | 1,371 | 1,366 | 1,366 | 0% | 3,800 | 88億7763万 | +0.07% | 93.5 | 0.76 |
| 10/31 | 1,364 | 1,371 | 1,362 | 1,366 | +0.37% | 3,200 | 88億7763万 | 0% | 93.5 | 0.76 |
| 10/30 | 1,360 | 1,361 | 1,358 | 1,361 | +0.15% | 5,800 | 88億4513万 | -0.51% | 93.16 | 0.75 |
| 10/27 | 1,351 | 1,359 | 1,350 | 1,359 | +1.04% | 4,400 | 88億3214万 | -0.73% | 93.02 | 0.75 |
| 10/26 | 1,350 | 1,350 | 1,344 | 1,345 | -0.07% | 3,200 | 87億4115万 | -1.9% | 92.06 | 0.75 |
| 10/25 | 1,346 | 1,351 | 1,346 | 1,346 | 0% | 2,900 | 87億4765万 | -1.97% | 92.13 | 0.75 |
| 10/24 | 1,341 | 1,349 | 1,323 | 1,346 | +0.37% | 11,500 | 87億4765万 | -2.18% | 92.13 | 0.75 |
| 10/23 | 1,350 | 1,350 | 1,341 | 1,341 | -0.52% | 6,800 | 87億1515万 | -2.69% | 91.79 | 0.74 |
| 10/20 | 1,349 | 1,350 | 1,344 | 1,348 | -0.07% | 4,400 | 87億6065万 | -2.32% | 92.27 | 0.75 |
| 10/19 | 1,353 | 1,359 | 1,340 | 1,349 | -0.81% | 16,000 | 87億6715万 | -2.39% | 92.34 | 0.75 |
| 10/18 | 1,360 | 1,360 | 1,352 | 1,360 | +0.29% | 6,400 | 88億3864万 | -1.73% | 93.09 | 0.75 |
| 10/17 | 1,361 | 1,362 | 1,354 | 1,356 | 0% | 6,800 | 88億1264万 | -2.16% | 92.81 | 0.75 |
| 10/16 | 1,365 | 1,365 | 1,356 | 1,356 | -0.66% | 6,000 | 88億1264万 | -2.31% | 92.81 | 0.75 |
| 10/13 | 1,368 | 1,371 | 1,362 | 1,365 | +0.07% | 3,000 | 88億7113万 | -1.8% | 93.43 | 0.76 |
| 10/12 | 1,364 | 1,368 | 1,362 | 1,364 | -0.07% | 4,300 | 88億6463万 | -1.94% | 93.36 | 0.76 |
| 10/11 | 1,371 | 1,372 | 1,365 | 1,365 | -0.36% | 4,100 | 88億7113万 | -1.94% | 93.43 | 0.76 |
| 10/10 | 1,372 | 1,380 | 1,370 | 1,370 | -0.15% | 7,400 | 89億363万 | -1.65% | 93.77 | 0.76 |
| 10/06 | 1,377 | 1,377 | 1,362 | 1,372 | +0.73% | 8,400 | 89億1662万 | -1.58% | 93.91 | 0.76 |
| 10/05 | 1,356 | 1,390 | 1,356 | 1,362 | +0.59% | 6,200 | 88億5163万 | -2.3% | 93.23 | 0.76 |
| 10/04 | 1,385 | 1,385 | 1,354 | 1,354 | -2.31% | 24,100 | 87億9964万 | -2.94% | 92.68 | 0.75 |
| 10/03 | 1,400 | 1,400 | 1,386 | 1,386 | -0.36% | 7,300 | 90億761万 | -0.72% | 94.87 | 0.77 |
| 10/02 | 1,400 | 1,400 | 1,391 | 1,391 | -0.07% | 108,900 | 90億4010万 | -0.36% | 95.21 | 0.77 |
| 09/29 | 1,401 | 1,401 | 1,392 | 1,392 | -0.64% | 4,400 | 90億4660万 | -0.22% | 95.28 | 0.77 |
| 09/28 | 1,402 | 1,403 | 1,395 | 1,401 | -0.14% | 6,300 | 91億509万 | +0.5% | 95.89 | 0.77 |
| 09/27 | 1,403 | 1,403 | 1,398 | 1,403 | +0.5% | 4,200 | 91億1809万 | +0.79% | 96.03 | 0.77 |
| 09/26 | 1,403 | 1,403 | 1,393 | 1,396 | -0.36% | 6,300 | 90億7260万 | +0.36% | 95.55 | 0.77 |
| 09/25 | 1,401 | 1,401 | 1,393 | 1,401 | 0% | 12,400 | 91億509万 | +0.79% | 95.89 | 0.77 |
| 09/22 | 1,400 | 1,402 | 1,399 | 1,401 | 0% | 4,800 | 91億509万 | +0.86% | 95.89 | 0.77 |
| 09/21 | 1,401 | 1,405 | 1,400 | 1,401 | -0.36% | 3,800 | 91億509万 | +0.94% | 95.89 | 0.77 |
| 09/20 | 1,405 | 1,411 | 1,400 | 1,406 | -0.14% | 6,800 | 91億3759万 | +1.3% | 96.24 | 0.78 |
| 09/19 | 1,403 | 1,408 | 1,401 | 1,408 | +0.72% | 12,600 | 91億5059万 | +1.51% | 96.37 | 0.78 |
| 09/15 | 1,406 | 1,406 | 1,398 | 1,398 | -0.14% | 9,300 | 90億8560万 | +0.87% | 95.69 | 0.77 |
| 09/14 | 1,402 | 1,406 | 1,400 | 1,400 | -0.14% | 6,400 | 90億9860万 | +1.08% | 95.83 | 0.77 |
| 09/13 | 1,403 | 1,410 | 1,402 | 1,402 | 0% | 3,500 | 91億1159万 | +1.3% | 95.96 | 0.77 |
| 09/12 | 1,409 | 1,410 | 1,402 | 1,402 | -0.28% | 5,200 | 91億1159万 | +1.23% | 95.96 | 0.77 |
| 09/11 | 1,406 | 1,410 | 1,400 | 1,406 | 0% | 6,200 | 91億3759万 | +1.44% | 96.24 | 0.78 |
| 09/08 | 1,401 | 1,406 | 1,399 | 1,406 | +0.5% | 4,100 | 91億3759万 | +1.44% | 96.24 | 0.78 |
| 09/07 | 1,390 | 1,400 | 1,388 | 1,399 | +0.87% | 19,700 | 90億9210万 | +0.87% | 95.76 | 0.77 |
| 09/06 | 1,387 | 1,391 | 1,385 | 1,387 | 0% | 8,300 | 90億1411万 | 0% | 94.94 | 0.77 |
| 09/05 | 1,390 | 1,390 | 1,385 | 1,387 | -0.22% | 10,000 | 90億1411万 | -0.07% | 94.94 | 0.77 |
| 09/04 | 1,382 | 1,391 | 1,382 | 1,390 | +0.14% | 8,600 | 90億3361万 | +0.07% | 95.14 | 0.77 |
| 09/01 | 1,390 | 1,390 | 1,381 | 1,388 | 0% | 5,000 | 90億2061万 | -0.14% | 95 | 0.77 |
| 08/31 | 1,388 | 1,389 | 1,380 | 1,388 | +0.22% | 7,200 | 90億2061万 | -0.22% | 95 | 0.77 |
| 08/30 | 1,383 | 1,385 | 1,378 | 1,385 | +0.22% | 4,500 | 90億111万 | -0.5% | 94.8 | 0.76 |
| 08/29 | 1,373 | 1,382 | 1,370 | 1,382 | +0.66% | 4,500 | 89億8161万 | -0.79% | 94.59 | 0.76 |
| 08/28 | 1,369 | 1,373 | 1,364 | 1,373 | +0.37% | 4,800 | 89億2312万 | -1.51% | 93.98 | 0.76 |
| 08/25 | 1,364 | 1,368 | 1,361 | 1,368 | +0.29% | 2,500 | 88億9063万 | -2.01% | 93.64 | 0.76 |
