PBR
2023/09/04～2024/01/31
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 |
| 01/31 | 1,477 | 1,477 | 1,423 | 1,470 | -0.47% | 14,400 | 41億231万 | +17.22% | 11.28 | 2.71 |
| 01/30 | 1,544 | 1,544 | 1,430 | 1,477 | -2.25% | 20,600 | 41億2185万 | +19.6% | 11.33 | 2.73 |
| 01/29 | 1,549 | 1,560 | 1,500 | 1,511 | +1.07% | 12,000 | 42億1673万 | +24.16% | 11.59 | 2.79 |
| 01/26 | 1,550 | 1,568 | 1,475 | 1,495 | -3.92% | 29,000 | 41億7208万 | +25% | 11.47 | 2.76 |
| 01/25 | 1,486 | 1,589 | 1,456 | 1,556 | +5.85% | 30,600 | 43億4231万 | +32.43% | 11.94 | 2.87 |
| 01/24 | 1,430 | 1,560 | 1,406 | 1,470 | +2.8% | 38,300 | 41億231万 | +27.49% | 11.28 | 2.71 |
| 01/23 | 1,500 | 1,589 | 1,430 | 1,430 | -3.77% | 50,300 | 39億9068万 | +26.1% | 10.97 | 2.64 |
| 01/22 | 1,360 | 1,488 | 1,360 | 1,486 | +9.91% | 56,900 | 41億4696万 | +33.15% | 11.4 | 2.74 |
| 01/19 | 1,345 | 1,352 | 1,310 | 1,352 | +0.45% | 6,700 | 37億7301万 | +23.36% | 10.37 | 2.5 |
| 01/18 | 1,325 | 1,358 | 1,300 | 1,346 | -0.66% | 11,000 | 37億5627万 | +24.63% | 10.33 | 2.49 |
| 01/17 | 1,405 | 1,405 | 1,316 | 1,355 | +0.74% | 24,900 | 37億8138万 | +27.23% | 10.4 | 2.5 |
| 01/16 | 1,413 | 1,432 | 1,301 | 1,345 | -4.88% | 62,700 | 37億5347万 | +28.1% | 10.32 | 2.48 |
| 01/15 | 1,260 | 1,473 | 1,241 | 1,414 | +20.55% | 303,400 | 39億4603万 | +36.75% | 10.85 | 2.61 |
| 01/12 | 1,110 | 1,185 | 1,073 | 1,173 | +2.89% | 35,400 | 32億7348万 | +15.45% | 9 | 2.17 |
| 01/11 | 1,152 | 1,163 | 1,107 | 1,140 | -0.09% | 11,200 | 31億8138万 | +13.1% | 8.75 | 2.11 |
| 01/10 | 1,073 | 1,193 | 1,073 | 1,141 | +6.14% | 11,400 | 31億8417万 | +14.1% | 8.75 | 2.11 |
| 01/09 | 1,069 | 1,080 | 1,055 | 1,075 | +2.87% | 11,800 | 29億9999万 | +8.26% | 8.25 | 1.99 |
| 01/05 | 1,029 | 1,045 | 1,028 | 1,045 | +2.85% | 4,300 | 29億1627万 | +5.88% | 8.02 | 1.93 |
| 01/04 | 1,017 | 1,023 | 995 | 1,016 | +0.1% | 7,800 | 28億3534万 | +3.46% | 7.79 | 1.88 |
| 2023 |
| 12/29 | 1,013 | 1,015 | 990 | 1,015 | +0.3% | 2,500 | 28億3255万 | +3.68% | 7.79 | 1.87 |
| 12/28 | 1,018 | 1,024 | 1,001 | 1,012 | -0.59% | 4,800 | 28億2417万 | +3.69% | 7.76 | 1.87 |
| 12/27 | 1,001 | 1,018 | 965 | 1,018 | +1.8% | 8,900 | 28億4092万 | +4.62% | 7.81 | 1.88 |
| 12/26 | 1,030 | 1,030 | 995 | 1,000 | -1.19% | 7,300 | 27億9069万 | +3.09% | 7.67 | 1.85 |
| 12/25 | 1,016 | 1,017 | 1,009 | 1,012 | +1.2% | 5,200 | 28億2417万 | +4.76% | 7.76 | 1.87 |
| 12/22 | 1,004 | 1,004 | 980 | 1,000 | 0% | 16,400 | 27億9069万 | +3.84% | 7.67 | 1.85 |
| 12/21 | 1,010 | 1,010 | 999 | 1,000 | -0.6% | 1,200 | 27億7369万 | +4.06% | 7.67 | 1.84 |
| 12/20 | 1,001 | 1,018 | 993 | 1,006 | +1.62% | 11,300 | 27億9033万 | +4.79% | 7.72 | 1.85 |
| 12/19 | 995 | 995 | 976 | 990 | +0.41% | 5,600 | 27億4595万 | +3.23% | 7.6 | 1.82 |
| 12/18 | 1,000 | 1,000 | 979 | 986 | -0.9% | 2,400 | 27億3485万 | +2.92% | 7.56 | 1.81 |
| 12/15 | 992 | 996 | 980 | 995 | +0.3% | 2,000 | 27億5982万 | +3.86% | 7.63 | 1.83 |
| 12/14 | 998 | 998 | 983 | 992 | +0.81% | 2,700 | 27億5150万 | +3.44% | 7.61 | 1.82 |
| 12/13 | 991 | 992 | 977 | 984 | +0.72% | 3,300 | 27億2931万 | +2.5% | 7.55 | 1.81 |
| 12/12 | 988 | 992 | 975 | 977 | +0.62% | 2,600 | 27億989万 | +1.66% | 7.5 | 1.79 |
| 12/11 | 968 | 980 | 968 | 971 | +0.31% | 3,200 | 26億9325万 | +0.94% | 7.45 | 1.78 |
| 12/08 | 980 | 990 | 968 | 968 | -0.41% | 4,900 | 26億8493万 | +0.41% | 7.43 | 1.78 |
| 12/07 | 972 | 972 | 960 | 972 | +1.57% | 1,600 | 26億9602万 | +0.73% | 7.46 | 1.78 |
| 12/06 | 975 | 975 | 952 | 957 | -0.52% | 4,900 | 26億5442万 | -0.93% | 7.34 | 1.76 |
| 12/05 | 985 | 988 | 962 | 962 | -0.82% | 4,400 | 26億6829万 | -0.72% | 7.38 | 1.77 |
| 12/04 | 963 | 970 | 952 | 970 | +2.32% | 6,200 | 26億9048万 | +0.1% | 7.44 | 1.78 |
| 12/01 | 947 | 952 | 935 | 948 | +0.11% | 2,200 | 26億2945万 | -1.96% | 7.27 | 1.74 |
| 11/30 | 936 | 947 | 925 | 947 | +1.83% | 4,100 | 26億2668万 | -2.07% | 9.8 | 1.76 |
| 11/29 | 927 | 941 | 925 | 930 | +0.43% | 2,900 | 25億7953万 | -3.63% | 9.62 | 1.73 |
| 11/28 | 938 | 938 | 925 | 926 | -1.28% | 3,000 | 25億6843万 | -3.84% | 9.58 | 1.72 |
| 11/27 | 950 | 950 | 910 | 938 | +0.32% | 23,400 | 26億172万 | -2.6% | 9.71 | 1.74 |
| 11/24 | 946 | 950 | 912 | 935 | -0.74% | 38,800 | 25億9340万 | -2.91% | 9.67 | 1.74 |
| 11/22 | 931 | 957 | 925 | 942 | +1.18% | 6,900 | 26億1281万 | -2.38% | 9.75 | 1.75 |
| 11/21 | 915 | 933 | 912 | 931 | +1.86% | 6,000 | 25億8230万 | -3.72% | 9.63 | 1.73 |
| 11/20 | 933 | 962 | 905 | 914 | -2.04% | 29,000 | 25億3515万 | -5.58% | 9.46 | 1.7 |
| 11/17 | 947 | 947 | 921 | 933 | -1.89% | 18,400 | 25億8785万 | -4.41% | 9.65 | 1.74 |
| 11/16 | 976 | 976 | 950 | 951 | -2.86% | 6,100 | 26億3778万 | -3.55% | 9.84 | 1.77 |
| 11/15 | 984 | 984 | 969 | 979 | +1.03% | 5,100 | 27億1544万 | -1.51% | 10.13 | 1.82 |
| 11/14 | 991 | 991 | 962 | 969 | -0.72% | 2,300 | 26億8770万 | -3.39% | 10.03 | 1.8 |
| 11/13 | 992 | 992 | 963 | 976 | -1.61% | 4,300 | 27億712万 | -3.56% | 10.1 | 1.82 |
| 11/10 | 997 | 997 | 980 | 992 | -1.59% | 5,100 | 27億5150万 | -2.65% | 10.26 | 1.85 |
| 11/09 | 1,000 | 1,018 | 997 | 1,008 | -0.1% | 13,700 | 27億9588万 | -1.75% | 10.43 | 1.88 |
| 11/08 | 1,013 | 1,027 | 995 | 1,009 | -0.39% | 5,100 | 27億9865万 | -2.42% | 10.44 | 1.88 |
| 11/07 | 1,020 | 1,023 | 999 | 1,013 | -0.69% | 5,100 | 28億974万 | -2.97% | 10.48 | 1.88 |
| 11/06 | 1,018 | 1,033 | 986 | 1,020 | +1.8% | 11,900 | 28億2916万 | -3.23% | 10.55 | 1.9 |
| 11/02 | 994 | 1,008 | 993 | 1,002 | +0.4% | 2,800 | 27億7923万 | -5.74% | 10.37 | 1.86 |
| 11/01 | 1,005 | 1,030 | 992 | 998 | -0.7% | 8,500 | 27億6814万 | -6.9% | 10.33 | 1.86 |
| 10/31 | 1,027 | 1,039 | 999 | 1,005 | -2.24% | 9,000 | 27億8755万 | -7.2% | 10.4 | 1.87 |
| 10/30 | 966 | 1,093 | 963 | 1,028 | +7.87% | 42,900 | 28億5135万 | -6.03% | 10.64 | 1.91 |
| 10/27 | 934 | 967 | 934 | 953 | +1.49% | 5,800 | 26億4332万 | -13.68% | 9.86 | 1.77 |
| 10/26 | 958 | 958 | 935 | 939 | +0.75% | 4,400 | 26億449万 | -15.78% | 9.72 | 1.75 |
| 10/25 | 934 | 936 | 921 | 932 | +2.98% | 6,200 | 25億8508万 | -17.45% | 9.64 | 1.73 |
| 10/24 | 903 | 919 | 868 | 905 | +1.8% | 14,700 | 25億1019万 | -20.82% | 9.36 | 1.68 |
| 10/23 | 921 | 936 | 889 | 889 | -3.47% | 23,800 | 24億6581万 | -23.23% | 9.2 | 1.65 |
| 10/20 | 944 | 944 | 921 | 921 | -1.5% | 23,000 | 25億5456万 | -21.48% | 9.53 | 1.71 |
| 10/19 | 960 | 973 | 932 | 935 | -5.27% | 30,300 | 25億9340万 | -21.1% | 9.67 | 1.74 |
| 10/18 | 995 | 995 | 975 | 987 | +0.61% | 6,000 | 27億3763万 | -17.41% | 10.21 | 1.84 |
| 10/17 | 955 | 982 | 955 | 981 | +2.19% | 24,000 | 27億2099万 | -18.45% | 10.15 | 1.82 |
| 10/16 | 1,000 | 1,000 | 924 | 960 | -13.59% | 77,100 | 26億6274万 | -20.73% | 9.93 | 1.79 |
| 10/13 | 1,151 | 1,177 | 1,111 | 1,111 | -5.53% | 27,400 | 30億8157万 | -8.93% | 11.5 | 2.07 |
| 10/12 | 1,173 | 1,176 | 1,136 | 1,176 | +0.26% | 3,500 | 32億6186万 | -3.84% | 12.17 | 2.19 |
| 10/11 | 1,203 | 1,203 | 1,163 | 1,173 | -2.33% | 6,900 | 32億5353万 | -4.24% | 12.14 | 2.18 |
| 10/10 | 1,184 | 1,201 | 1,181 | 1,201 | +1.69% | 4,600 | 33億3120万 | -2.2% | 12.43 | 2.23 |
| 10/06 | 1,166 | 1,228 | 1,150 | 1,181 | +1.81% | 4,300 | 32億7572万 | -4.06% | 12.22 | 2.2 |
| 10/05 | 1,167 | 1,181 | 1,159 | 1,160 | -0.85% | 5,700 | 32億1748万 | -5.84% | 12 | 2.16 |
| 10/04 | 1,197 | 1,202 | 1,156 | 1,170 | -2.99% | 8,400 | 32億4521万 | -5.19% | 12.11 | 2.18 |
| 10/03 | 1,248 | 1,249 | 1,206 | 1,206 | -4.51% | 10,700 | 33億4507万 | -2.27% | 12.48 | 2.24 |
| 10/02 | 1,280 | 1,282 | 1,224 | 1,263 | +1.04% | 6,800 | 35億317万 | +2.35% | 13.07 | 2.35 |
| 09/29 | 1,234 | 1,250 | 1,234 | 1,250 | +0.97% | 2,800 | 34億6711万 | +1.54% | 12.93 | 2.33 |
| 09/28 | 1,230 | 1,253 | 1,200 | 1,238 | -0.64% | 6,200 | 34億3382万 | +0.73% | 12.81 | 2.3 |
| 09/27 | 1,226 | 1,273 | 1,226 | 1,246 | -0.8% | 5,300 | 34億5601万 | +1.55% | 12.89 | 2.32 |
| 09/26 | 1,282 | 1,282 | 1,240 | 1,256 | -2.03% | 7,400 | 34億8375万 | +2.61% | 13 | 2.34 |
| 09/25 | 1,277 | 1,282 | 1,248 | 1,282 | +0.63% | 11,500 | 35億5587万 | +5% | 13.27 | 2.38 |
| 09/22 | 1,246 | 1,274 | 1,220 | 1,274 | +2.17% | 2,700 | 35億3368万 | +4.77% | 13.18 | 2.37 |
| 09/21 | 1,271 | 1,282 | 1,219 | 1,247 | -2.88% | 6,300 | 34億5879万 | +2.63% | 12.9 | 2.32 |
| 09/20 | 1,290 | 1,290 | 1,256 | 1,284 | -0.47% | 4,600 | 35億6141万 | +5.77% | 13.29 | 2.39 |
| 09/19 | 1,300 | 1,300 | 1,254 | 1,290 | +1.02% | 9,600 | 35億7806万 | +6.44% | 13.35 | 2.4 |
| 09/15 | 1,251 | 1,277 | 1,243 | 1,277 | +2.08% | 12,800 | 35億4200万 | +5.45% | 13.21 | 2.38 |
| 09/14 | 1,241 | 1,251 | 1,223 | 1,251 | +2.88% | 6,200 | 34億6988万 | +3.47% | 12.94 | 2.33 |
| 09/13 | 1,200 | 1,244 | 1,200 | 1,216 | +1.76% | 9,400 | 33億7280万 | +0.58% | 12.58 | 2.26 |
| 09/12 | 1,180 | 1,206 | 1,175 | 1,195 | +1.7% | 7,800 | 33億1456万 | -1.4% | 12.37 | 2.22 |
| 09/11 | 1,180 | 1,181 | 1,147 | 1,175 | -0.84% | 15,400 | 32億5908万 | -3.37% | 12.16 | 2.19 |
| 09/08 | 1,179 | 1,197 | 1,179 | 1,185 | -0.17% | 1,600 | 32億8682万 | -3.11% | 12.26 | 2.2 |
| 09/07 | 1,200 | 1,203 | 1,180 | 1,187 | -1.25% | 8,200 | 32億9237万 | -3.5% | 12.28 | 2.21 |
| 09/06 | 1,220 | 1,230 | 1,202 | 1,202 | -1.64% | 2,500 | 33億3397万 | -2.99% | 12.44 | 2.24 |
| 09/05 | 1,253 | 1,260 | 1,222 | 1,222 | -2.55% | 9,500 | 33億8945万 | -2.16% | 12.64 | 2.27 |
| 09/04 | 1,253 | 1,266 | 1,234 | 1,254 | +0.08% | 4,600 | 34億7820万 | -0.08% | 12.98 | 2.33 |
