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 | 1,010 | 1,015 | 990 | 1,009 | -0.1% | 26,100 | 31億2525万 | +10.51% | 8.85 | 1.8 |
| 01/10 | 990 | 1,019 | 990 | 1,010 | +0.7% | 18,200 | 31億2835万 | +11.36% | 8.86 | 1.81 |
| 01/09 | 974 | 1,007 | 974 | 1,003 | +2.98% | 21,900 | 31億667万 | +11.44% | 8.8 | 1.79 |
| 01/05 | 986 | 986 | 964 | 974 | -1.52% | 16,600 | 30億1684万 | +9.07% | 8.54 | 1.74 |
| 01/04 | 978 | 990 | 955 | 989 | +2.38% | 16,600 | 30億6330万 | +11.37% | 8.68 | 1.77 |
| 2023 |
| 12/29 | 962 | 975 | 951 | 966 | -1.13% | 26,700 | 29億9207万 | +9.65% | 8.47 | 2.1 |
| 12/28 | 968 | 986 | 950 | 977 | +0.93% | 22,100 | 30億2614万 | +11.4% | 8.57 | 2.12 |
| 12/27 | 945 | 973 | 945 | 968 | +1.89% | 31,800 | 29億9826万 | +11.14% | 8.49 | 2.1 |
| 12/26 | 935 | 959 | 933 | 950 | +1.5% | 36,400 | 29億4251万 | +9.7% | 8.33 | 2.07 |
| 12/25 | 938 | 942 | 922 | 936 | -0.11% | 26,200 | 28億9914万 | +8.71% | 8.21 | 2.04 |
| 12/22 | 906 | 943 | 905 | 937 | +3.08% | 52,800 | 29億224万 | +9.21% | 8.22 | 2.04 |
| 12/21 | 895 | 916 | 863 | 909 | -0.44% | 25,500 | 27億9461万 | +6.07% | 7.91 | 1.96 |
| 12/20 | 887 | 935 | 874 | 913 | +3.05% | 72,900 | 28億690万 | +6.78% | 7.95 | 1.97 |
| 12/19 | 848 | 886 | 848 | 886 | +3.87% | 15,100 | 27億2390万 | +3.87% | 7.71 | 1.91 |
| 12/18 | 855 | 871 | 850 | 853 | -1.95% | 9,200 | 26億2244万 | +0.12% | 7.43 | 1.84 |
| 12/15 | 844 | 872 | 844 | 870 | +2.84% | 19,900 | 26億7471万 | +2.23% | 7.57 | 1.88 |
| 12/14 | 870 | 870 | 833 | 846 | -2.2% | 17,400 | 26億92万 | -0.82% | 7.37 | 1.83 |
| 12/13 | 866 | 894 | 849 | 865 | -0.57% | 24,000 | 26億5933万 | +1.17% | 7.53 | 1.87 |
| 12/12 | 860 | 918 | 860 | 870 | +1.75% | 84,600 | 26億7471万 | +0.81% | 7.57 | 1.88 |
| 12/11 | 844 | 875 | 844 | 855 | +1.79% | 24,800 | 26億2859万 | -1.16% | 7.44 | 1.85 |
| 12/08 | 833 | 855 | 829 | 840 | -0.12% | 25,800 | 25億8248万 | -2.55% | 7.31 | 1.81 |
| 12/07 | 869 | 869 | 826 | 841 | -3.89% | 68,000 | 25億8555万 | -1.75% | 7.32 | 1.82 |
| 12/06 | 855 | 889 | 851 | 875 | +3.55% | 79,700 | 26億9008万 | +2.82% | 7.62 | 1.89 |
| 12/05 | 837 | 869 | 832 | 845 | -0.47% | 23,300 | 25億9785万 | +0.12% | 7.36 | 1.82 |
| 12/04 | 842 | 858 | 831 | 849 | -0.12% | 27,900 | 26億1014万 | +1.31% | 7.39 | 1.83 |
| 12/01 | 828 | 850 | 828 | 850 | +2.78% | 30,700 | 26億1322万 | +2.16% | 7.4 | 1.83 |
| 11/30 | 844 | 844 | 826 | 827 | -2.01% | 22,100 | 25億4251万 | +0.12% | 7.2 | 1.78 |
| 11/29 | 829 | 855 | 828 | 844 | +1.81% | 15,800 | 25億9477万 | +2.8% | 7.35 | 1.82 |
| 11/28 | 828 | 842 | 823 | 829 | -0.48% | 21,600 | 25億4866万 | +1.84% | 7.22 | 1.79 |
| 11/27 | 860 | 860 | 833 | 833 | -1.42% | 26,300 | 25億6095万 | +2.97% | 7.25 | 1.8 |
| 11/24 | 838 | 864 | 837 | 845 | -0.24% | 41,600 | 25億9785万 | +4.84% | 7.36 | 1.82 |
| 11/22 | 833 | 872 | 833 | 847 | +1.8% | 48,500 | 26億400万 | +5.74% | 7.37 | 1.83 |
| 11/21 | 841 | 847 | 829 | 832 | -0.95% | 32,500 | 25億5788万 | +4.26% | 7.24 | 1.8 |
| 11/20 | 842 | 865 | 819 | 840 | -1.18% | 116,000 | 25億8248万 | +5.79% | 7.31 | 1.81 |
| 11/17 | 914 | 922 | 843 | 850 | -5.66% | 184,300 | 26億1322万 | +7.46% | 7.4 | 1.83 |
| 11/16 | 880 | 946 | 872 | 901 | +3.56% | 269,900 | 27億7001万 | +14.2% | 7.84 | 1.94 |
| 11/15 | 868 | 890 | 853 | 870 | +1.16% | 140,300 | 26億7471万 | +10.83% | 7.57 | 1.88 |
| 11/14 | 844 | 878 | 844 | 860 | +0.47% | 220,800 | 26億4396万 | +9.97% | 7.49 | 1.86 |
| 11/13 | 846 | 886 | 823 | 856 | +3.88% | 494,700 | 26億3167万 | +9.74% | 7.45 | 1.85 |
| 11/10 | 878 | 894 | 815 | 824 | -11.87% | 692,400 | 25億3328万 | +5.91% | 7.17 | 1.78 |
| 11/09 | 870 | 949 | 823 | 935 | +5.29% | 1,723,500 | 28億7454万 | +20.65% | 8.14 | 2.02 |
| 11/08 | 1,021 | 1,080 | 888 | 888 | -17.01% | 1,518,400 | 27億3005万 | +15.47% | 7.73 | 1.92 |
| 11/07 | 1,020 | 1,070 | 931 | 1,070 | +16.3% | 1,408,800 | 32億8958万 | +39.87% | 9.32 | 2.31 |
| 11/06 | 920 | 920 | 920 | 920 | +19.48% | 22,400 | 28億2843万 | +21.85% | 8.01 | 1.99 |
| 11/02 | 724 | 817 | 715 | 770 | +10% | 68,000 | 23億6727万 | +2.53% | 6.7 | 1.66 |
| 11/01 | 712 | 723 | 698 | 700 | -1.69% | 8,100 | 21億5206万 | -7.16% | 6.09 | 1.51 |
| 10/31 | 687 | 714 | 687 | 712 | +2.45% | 1,800 | 21億8895万 | -6.32% | 6.2 | 1.54 |
| 10/30 | 719 | 719 | 690 | 695 | -1.42% | 5,000 | 21億3669万 | -9.39% | 6.05 | 1.5 |
| 10/27 | 694 | 706 | 693 | 705 | +1.29% | 2,300 | 21億6743万 | -8.8% | 6.14 | 1.52 |
| 10/26 | 711 | 716 | 695 | 696 | -1.97% | 3,100 | 21億3976万 | -10.65% | 6.06 | 1.5 |
| 10/25 | 721 | 724 | 710 | 710 | +3.2% | 8,200 | 21億8281万 | -9.67% | 6.18 | 1.53 |
| 10/24 | 669 | 693 | 662 | 688 | +3.15% | 11,100 | 21億1517万 | -13.24% | 5.99 | 1.48 |
| 10/23 | 714 | 726 | 667 | 667 | -6.97% | 16,500 | 20億5061万 | -16.63% | 5.81 | 1.44 |
| 10/20 | 710 | 727 | 710 | 717 | -3.11% | 12,100 | 22億433万 | -11.26% | 6.24 | 1.55 |
| 10/19 | 740 | 744 | 736 | 740 | 0% | 3,300 | 22億7504万 | -9.31% | 6.44 | 1.6 |
| 10/18 | 758 | 759 | 730 | 740 | -1.6% | 7,300 | 22億7504万 | -9.98% | 6.44 | 1.6 |
| 10/17 | 751 | 759 | 744 | 752 | +1.48% | 3,700 | 23億1193万 | -9.07% | 6.55 | 1.62 |
| 10/16 | 750 | 771 | 741 | 741 | -5% | 14,900 | 22億7811万 | -10.94% | 6.45 | 1.6 |
| 10/13 | 784 | 798 | 775 | 780 | -1.39% | 10,900 | 23億9801万 | -7.03% | 6.79 | 1.68 |
| 10/12 | 816 | 816 | 787 | 791 | -1.74% | 10,800 | 24億3183万 | -6.28% | 6.89 | 1.71 |
| 10/11 | 810 | 813 | 783 | 805 | +1.26% | 7,900 | 24億7487万 | -5.18% | 7.01 | 1.74 |
| 10/10 | 793 | 810 | 777 | 795 | -1.97% | 13,000 | 24億4413万 | -6.91% | 6.92 | 1.72 |
| 10/06 | 794 | 818 | 794 | 811 | +1.38% | 7,000 | 24億9332万 | -5.59% | 7.06 | 1.75 |
| 10/05 | 751 | 844 | 751 | 800 | +6.24% | 22,800 | 24億5950万 | -7.19% | 6.97 | 1.73 |
| 10/04 | 753 | 776 | 736 | 753 | -3.83% | 8,300 | 23億1500万 | -12.95% | 6.56 | 1.63 |
| 10/03 | 780 | 795 | 770 | 783 | +0.64% | 8,500 | 24億724万 | -9.9% | 6.82 | 1.69 |
| 10/02 | 820 | 829 | 778 | 778 | -5.81% | 16,500 | 23億9186万 | -10.78% | 6.77 | 1.68 |
| 09/29 | 830 | 844 | 817 | 826 | -0.12% | 7,000 | 25億3943万 | -5.6% | 7.19 | 1.87 |
| 09/28 | 850 | 850 | 825 | 827 | -2.71% | 7,900 | 25億4251万 | -5.49% | 7.2 | 1.87 |
| 09/27 | 846 | 855 | 843 | 850 | +0.47% | 10,300 | 26億1322万 | -2.97% | 7.4 | 1.92 |
| 09/26 | 893 | 893 | 835 | 846 | -3.64% | 14,000 | 26億92万 | -3.31% | 7.37 | 1.91 |
| 09/25 | 896 | 899 | 877 | 878 | +2.93% | 7,700 | 26億9930万 | +0.46% | 7.64 | 1.98 |
| 09/22 | 836 | 862 | 836 | 853 | +1.79% | 7,600 | 26億2244万 | -2.18% | 7.43 | 1.93 |
| 09/21 | 901 | 901 | 838 | 838 | -5.42% | 8,400 | 25億7633万 | -3.79% | 7.3 | 1.89 |
| 09/20 | 882 | 899 | 873 | 886 | +0.11% | 7,000 | 27億2390万 | +2.07% | 7.71 | 2 |
| 09/19 | 865 | 899 | 865 | 885 | +3.15% | 18,500 | 27億2082万 | +2.55% | 7.71 | 2 |
| 09/15 | 878 | 893 | 837 | 858 | -2.28% | 16,800 | 26億3781万 | 0% | 7.47 | 1.94 |
| 09/14 | 900 | 900 | 867 | 878 | -3.2% | 11,200 | 26億9930万 | +2.69% | 7.64 | 1.98 |
| 09/13 | 871 | 919 | 870 | 907 | +3.42% | 31,300 | 27億8846万 | +6.46% | 7.9 | 2.05 |
| 09/12 | 879 | 895 | 861 | 877 | +0.23% | 12,700 | 26億9623万 | +3.54% | 7.64 | 1.98 |
| 09/11 | 886 | 899 | 863 | 875 | -1.69% | 8,400 | 26億9008万 | +3.55% | 7.62 | 1.98 |
| 09/08 | 894 | 899 | 877 | 890 | -0.45% | 8,500 | 27億3619万 | +5.7% | 7.75 | 2.01 |
| 09/07 | 910 | 910 | 871 | 894 | -2.08% | 10,000 | 27億4849万 | +6.56% | 7.78 | 2.02 |
| 09/06 | 904 | 917 | 895 | 913 | +0.33% | 12,500 | 28億690万 | +9.21% | 7.95 | 2.06 |
| 09/05 | 926 | 934 | 905 | 910 | -2.67% | 10,800 | 27億9768万 | +9.11% | 7.92 | 2.05 |
| 09/04 | 907 | 950 | 907 | 935 | +1.41% | 27,600 | 28億7454万 | +12.52% | 8.14 | 2.11 |
| 09/01 | 919 | 960 | 916 | 922 | +4.18% | 97,100 | 28億3457万 | +11.49% | 8.03 | 2.08 |
| 08/31 | 867 | 898 | 858 | 885 | +2.08% | 21,800 | 27億2082万 | +7.27% | 7.71 | 2 |
| 08/30 | 877 | 878 | 835 | 867 | -0.8% | 52,900 | 26億6548万 | +5.09% | 7.55 | 1.96 |
| 08/29 | 853 | 875 | 838 | 874 | +4.3% | 21,200 | 26億8700万 | +5.68% | 7.61 | 1.97 |
| 08/28 | 854 | 854 | 822 | 838 | -1.87% | 12,400 | 25億7633万 | +1.33% | 7.3 | 1.89 |
| 08/25 | 853 | 860 | 832 | 854 | +1.3% | 20,200 | 26億2552万 | +3.14% | 7.44 | 1.93 |
| 08/24 | 834 | 847 | 831 | 843 | +1.08% | 4,500 | 25億9170万 | +1.69% | 7.34 | 1.9 |
| 08/23 | 823 | 839 | 818 | 834 | +0.36% | 5,400 | 25億6403万 | +0.36% | 7.26 | 1.88 |
| 08/22 | 822 | 850 | 820 | 831 | +0.85% | 13,600 | 25億5481万 | -0.12% | 7.24 | 1.88 |
| 08/21 | 816 | 837 | 816 | 824 | +0.49% | 8,400 | 25億3328万 | -1.2% | 7.17 | 1.86 |
| 08/18 | 821 | 828 | 793 | 820 | -1.2% | 25,000 | 25億2099万 | -1.91% | 7.14 | 1.85 |
| 08/17 | 784 | 835 | 771 | 830 | +8.21% | 64,000 | 25億5173万 | -0.84% | 7.23 | 1.87 |
| 08/16 | 765 | 770 | 746 | 767 | +0.39% | 12,700 | 23億5805万 | -8.58% | 6.68 | 1.73 |
| 08/15 | 791 | 791 | 749 | 764 | +0.39% | 11,700 | 23億4882万 | -9.26% | 6.65 | 1.73 |
