PBR
2023/08/14～2024/01/10
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 |
| 01/10 | 4,795 | 4,845 | 4,775 | 4,805 | +1.05% | 59,500 | 1015億4118万 | +7.13% | 19.69 | 0.86 |
| 01/09 | 4,640 | 4,765 | 4,640 | 4,755 | +4.05% | 76,400 | 1004億8456万 | +6.57% | 19.48 | 0.85 |
| 01/05 | 4,660 | 4,680 | 4,570 | 4,570 | -2.25% | 50,300 | 965億7506万 | +3% | 18.72 | 0.82 |
| 01/04 | 4,540 | 4,675 | 4,445 | 4,675 | -0.11% | 77,000 | 987億9397万 | +5.77% | 19.15 | 0.84 |
| 2023 |
| 12/29 | 4,670 | 4,680 | 4,620 | 4,680 | +0.43% | 57,800 | 988億9963万 | +6.41% | 19.18 | 1.13 |
| 12/28 | 4,590 | 4,660 | 4,590 | 4,660 | +0.65% | 38,300 | 984億7698万 | +6.56% | 19.09 | 1.13 |
| 12/27 | 4,570 | 4,670 | 4,555 | 4,630 | +1.31% | 53,900 | 978億4301万 | +6.51% | 18.97 | 1.12 |
| 12/26 | 4,525 | 4,625 | 4,525 | 4,570 | +0.99% | 47,300 | 965億7506万 | +5.93% | 18.72 | 1.11 |
| 12/25 | 4,630 | 4,655 | 4,525 | 4,525 | -1.95% | 26,100 | 956億2411万 | +5.7% | 18.54 | 1.1 |
| 12/22 | 4,590 | 4,660 | 4,590 | 4,615 | +1.99% | 56,900 | 975億2602万 | +8.46% | 18.91 | 1.12 |
| 12/21 | 4,570 | 4,580 | 4,460 | 4,525 | -2.79% | 93,900 | 956億2411万 | +7.08% | 18.54 | 1.1 |
| 12/20 | 4,515 | 4,655 | 4,515 | 4,655 | +3.22% | 78,200 | 983億7132万 | +10.7% | 19.07 | 1.13 |
| 12/19 | 4,500 | 4,530 | 4,455 | 4,510 | +0.11% | 39,600 | 953億712万 | +8.05% | 18.48 | 1.09 |
| 12/18 | 4,465 | 4,530 | 4,455 | 4,505 | +0.45% | 50,400 | 952億146万 | +8.61% | 18.46 | 1.09 |
| 12/15 | 4,420 | 4,525 | 4,420 | 4,485 | +1.13% | 59,300 | 947億7881万 | +8.78% | 18.38 | 1.09 |
| 12/14 | 4,500 | 4,550 | 4,410 | 4,435 | -0.78% | 61,300 | 937億2219万 | +8.14% | 18.17 | 1.07 |
| 12/13 | 4,480 | 4,520 | 4,440 | 4,470 | +0.22% | 83,100 | 944億6182万 | +9.51% | 18.31 | 1.08 |
| 12/12 | 4,365 | 4,475 | 4,365 | 4,460 | +3.48% | 92,300 | 942億5050万 | +9.8% | 18.27 | 1.08 |
| 12/11 | 4,175 | 4,325 | 4,175 | 4,310 | +3.73% | 75,800 | 910億8064万 | +6.58% | 17.66 | 1.04 |
| 12/08 | 4,165 | 4,170 | 4,105 | 4,155 | -0.6% | 70,100 | 878億512万 | +3.1% | 17.02 | 1.01 |
| 12/07 | 4,240 | 4,255 | 4,170 | 4,180 | -2.11% | 68,100 | 883億3343万 | +3.98% | 17.13 | 1.01 |
| 12/06 | 4,160 | 4,285 | 4,150 | 4,270 | +2.15% | 72,500 | 902億3534万 | +6.54% | 17.5 | 1.03 |
| 12/05 | 4,265 | 4,265 | 4,140 | 4,180 | -1.99% | 100,600 | 883億3343万 | +4.71% | 17.13 | 1.01 |
| 12/04 | 4,200 | 4,280 | 4,200 | 4,265 | +0.59% | 52,100 | 901億2968万 | +7.13% | 17.47 | 1.03 |
| 12/01 | 4,230 | 4,275 | 4,190 | 4,240 | +0.24% | 84,700 | 896億137万 | +6.94% | 17.37 | 1.03 |
| 11/30 | 4,090 | 4,255 | 4,090 | 4,230 | +2.55% | 106,100 | 893億9005万 | +6.95% | 17.33 | 1.02 |
| 11/29 | 4,135 | 4,155 | 4,085 | 4,125 | -0.6% | 48,500 | 871億7115万 | +4.51% | 16.9 | 1 |
| 11/28 | 4,115 | 4,150 | 4,055 | 4,150 | +0.85% | 73,700 | 876億9946万 | +5.28% | 17 | 1 |
| 11/27 | 4,055 | 4,185 | 4,030 | 4,115 | +1.11% | 101,500 | 869億5982万 | +4.42% | 16.86 | 1 |
| 11/24 | 4,055 | 4,120 | 4,055 | 4,070 | +1.62% | 97,300 | 860億886万 | +3.3% | 16.68 | 0.99 |
| 11/22 | 3,800 | 4,025 | 3,800 | 4,005 | +5.26% | 94,100 | 846億3526万 | +1.44% | 16.41 | 0.97 |
| 11/21 | 3,710 | 3,830 | 3,695 | 3,805 | +1.74% | 157,200 | 804億878万 | -3.79% | 15.59 | 0.92 |
| 11/20 | 3,890 | 3,910 | 3,740 | 3,740 | -3.36% | 152,700 | 790億3517万 | -5.63% | 15.32 | 0.91 |
| 11/17 | 3,860 | 3,900 | 3,840 | 3,870 | -0.9% | 133,100 | 817億8238万 | -2.69% | 15.86 | 0.94 |
| 11/16 | 3,950 | 3,970 | 3,870 | 3,905 | -2.01% | 75,700 | 825億2202万 | -2.08% | 16 | 0.95 |
| 11/15 | 3,945 | 4,000 | 3,905 | 3,985 | +2.84% | 60,000 | 842億1261万 | -0.2% | 16.33 | 0.96 |
| 11/14 | 3,850 | 3,875 | 3,820 | 3,875 | +0.39% | 73,200 | 818億8805万 | -3.03% | 15.88 | 0.94 |
| 11/13 | 3,930 | 3,955 | 3,860 | 3,860 | -0.52% | 61,100 | 815億7106万 | -3.5% | 15.82 | 0.93 |
| 11/10 | 3,880 | 3,945 | 3,820 | 3,880 | -1.52% | 121,900 | 819億9371万 | -3.1% | 15.9 | 0.94 |
| 11/09 | 3,820 | 4,020 | 3,820 | 3,940 | -0.51% | 161,000 | 832億6165万 | -1.6% | 16.14 | 0.95 |
| 11/08 | 3,970 | 4,055 | 3,950 | 3,960 | -0.25% | 86,200 | 836億8430万 | -1.12% | 16.23 | 0.96 |
| 11/07 | 3,965 | 4,010 | 3,945 | 3,970 | -0.87% | 81,100 | 838億9562万 | -1.1% | 16.27 | 0.96 |
| 11/06 | 4,030 | 4,035 | 3,970 | 4,005 | +1.14% | 75,500 | 846億3526万 | -0.42% | 16.41 | 0.97 |
| 11/02 | 3,930 | 4,010 | 3,930 | 3,960 | +0.89% | 58,700 | 836億8430万 | -1.59% | 16.23 | 0.96 |
| 11/01 | 4,000 | 4,010 | 3,915 | 3,925 | +1.68% | 57,100 | 829億4467万 | -2.61% | 16.08 | 0.95 |
| 10/31 | 3,850 | 3,910 | 3,800 | 3,860 | -0.77% | 109,300 | 815億7106万 | -4.38% | 15.82 | 0.93 |
| 10/30 | 3,895 | 3,930 | 3,875 | 3,890 | -0.13% | 54,000 | 822億503万 | -4% | 15.94 | 0.94 |
| 10/27 | 3,900 | 3,940 | 3,860 | 3,895 | +0.78% | 60,800 | 823億1069万 | -4.02% | 15.96 | 0.94 |
| 10/26 | 3,955 | 3,955 | 3,855 | 3,865 | -3.38% | 69,100 | 816億7672万 | -4.83% | 15.84 | 0.94 |
| 10/25 | 4,030 | 4,080 | 3,995 | 4,000 | -0.74% | 85,200 | 845億2960万 | -1.77% | 16.39 | 0.97 |
| 10/24 | 3,955 | 4,055 | 3,915 | 4,030 | +0.88% | 56,300 | 851億6357万 | -1.15% | 16.51 | 0.98 |
| 10/23 | 4,095 | 4,135 | 3,990 | 3,995 | -2.92% | 69,600 | 844億2393万 | -2.11% | 16.37 | 0.97 |
| 10/20 | 4,060 | 4,140 | 4,045 | 4,115 | +0.37% | 64,000 | 869億5982万 | +0.71% | 16.86 | 1 |
| 10/19 | 4,195 | 4,220 | 4,060 | 4,100 | -3.87% | 97,200 | 866億4284万 | +0.44% | 16.8 | 0.99 |
| 10/18 | 4,170 | 4,265 | 4,080 | 4,265 | +2.16% | 103,300 | 901億2968万 | +4.48% | 17.47 | 1.03 |
| 10/17 | 4,060 | 4,175 | 4,060 | 4,175 | +4.11% | 85,700 | 882億2777万 | +2.4% | 17.11 | 1.01 |
| 10/16 | 4,030 | 4,045 | 3,975 | 4,010 | -2.2% | 74,700 | 847億4092万 | -1.67% | 16.43 | 0.97 |
| 10/13 | 4,120 | 4,165 | 4,075 | 4,100 | -1.09% | 78,800 | 866億4284万 | +0.29% | 16.8 | 0.99 |
| 10/12 | 4,095 | 4,170 | 4,045 | 4,145 | +2.85% | 83,700 | 875億9379万 | +1.22% | 16.98 | 1 |
| 10/11 | 4,015 | 4,100 | 3,985 | 4,030 | -0.74% | 94,200 | 851億6357万 | -1.71% | 16.51 | 0.98 |
| 10/10 | 4,020 | 4,060 | 4,000 | 4,060 | +2.4% | 90,200 | 857億9754万 | -1.14% | 16.63 | 0.98 |
| 10/06 | 3,965 | 4,035 | 3,950 | 3,965 | +0.25% | 76,500 | 837億8996万 | -3.55% | 16.25 | 0.96 |
| 10/05 | 3,955 | 3,965 | 3,835 | 3,955 | +2.06% | 76,000 | 835億7864万 | -4% | 16.2 | 0.96 |
| 10/04 | 3,930 | 3,935 | 3,785 | 3,875 | -2.52% | 182,900 | 818億8805万 | -6.15% | 15.88 | 0.94 |
| 10/03 | 4,155 | 4,160 | 3,975 | 3,975 | -4.79% | 108,200 | 840億129万 | -3.99% | 16.29 | 0.96 |
| 10/02 | 4,140 | 4,230 | 4,130 | 4,175 | -0.12% | 96,000 | 882億2777万 | +0.6% | 17.11 | 1.01 |
| 09/29 | 4,075 | 4,250 | 4,065 | 4,180 | +2.83% | 108,800 | 883億3343万 | +0.8% | 16.69 | 1 |
| 09/28 | 4,070 | 4,110 | 4,035 | 4,065 | -0.61% | 116,400 | 859億320万 | -1.88% | 16.23 | 0.97 |
| 09/27 | 4,055 | 4,100 | 4,020 | 4,090 | -0.73% | 84,700 | 864億3151万 | -1.33% | 16.33 | 0.98 |
| 09/26 | 4,215 | 4,215 | 4,105 | 4,120 | -2.6% | 87,600 | 870億6548万 | -0.56% | 16.45 | 0.98 |
| 09/25 | 4,050 | 4,240 | 4,025 | 4,230 | +4.96% | 102,400 | 893億9005万 | +2.27% | 16.89 | 1.01 |
| 09/22 | 3,950 | 4,050 | 3,900 | 4,030 | +1.13% | 84,300 | 851億6357万 | -2.35% | 16.09 | 0.96 |
| 09/21 | 4,120 | 4,120 | 3,980 | 3,985 | -3.28% | 68,400 | 842億1261万 | -3.49% | 15.91 | 0.95 |
| 09/20 | 4,130 | 4,180 | 4,105 | 4,120 | -0.12% | 64,600 | 870億6548万 | -0.34% | 16.45 | 0.98 |
| 09/19 | 4,115 | 4,150 | 4,075 | 4,125 | -0.6% | 109,200 | 871億7115万 | -0.27% | 16.47 | 0.98 |
| 09/15 | 4,120 | 4,230 | 4,095 | 4,150 | +1.22% | 129,100 | 876億9946万 | +0.39% | 16.57 | 0.99 |
| 09/14 | 4,025 | 4,135 | 4,025 | 4,100 | +1.74% | 63,300 | 866億4284万 | -0.73% | 16.37 | 0.98 |
| 09/13 | 4,080 | 4,110 | 4,030 | 4,030 | -1.71% | 69,100 | 851億6357万 | -2.42% | 16.09 | 0.96 |
| 09/12 | 4,155 | 4,155 | 4,030 | 4,100 | -0.97% | 56,200 | 866億4284万 | -0.63% | 16.37 | 0.98 |
| 09/11 | 4,180 | 4,225 | 4,115 | 4,140 | -1.55% | 58,100 | 874億8813万 | +0.36% | 16.53 | 0.99 |
| 09/08 | 4,195 | 4,255 | 4,175 | 4,205 | -1.18% | 89,600 | 888億6174万 | +1.91% | 16.79 | 1 |
| 09/07 | 4,250 | 4,300 | 4,230 | 4,255 | -0.58% | 65,300 | 899億1836万 | +3.25% | 16.98 | 1.02 |
| 09/06 | 4,220 | 4,300 | 4,220 | 4,280 | +0.71% | 55,200 | 904億4667万 | +3.83% | 17.08 | 1.02 |
| 09/05 | 4,225 | 4,250 | 4,170 | 4,250 | +0.95% | 77,100 | 898億1270万 | +3.11% | 16.96 | 1.01 |
| 09/04 | 4,170 | 4,230 | 4,160 | 4,210 | +1.2% | 60,600 | 889億6740万 | +2.13% | 16.81 | 1.01 |
| 09/01 | 4,200 | 4,225 | 4,140 | 4,160 | -0.95% | 62,900 | 879億1078万 | +0.97% | 16.61 | 0.99 |
| 08/31 | 4,195 | 4,240 | 4,170 | 4,200 | +0.36% | 62,300 | 887億5608万 | +2.04% | 16.77 | 1 |
| 08/30 | 4,160 | 4,200 | 4,100 | 4,185 | +0.84% | 93,400 | 919億3482万 | +1.8% | 17.37 | 1.04 |
| 08/29 | 4,235 | 4,250 | 4,125 | 4,150 | -1.43% | 86,700 | 911億6595万 | +1.02% | 17.22 | 1.03 |
| 08/28 | 4,125 | 4,215 | 4,110 | 4,210 | +2.81% | 82,400 | 924億8401万 | +2.56% | 17.47 | 1.04 |
| 08/25 | 4,030 | 4,110 | 3,995 | 4,095 | -0.12% | 63,700 | 899億5773万 | -0.12% | 16.99 | 1.02 |
| 08/24 | 4,185 | 4,190 | 4,095 | 4,100 | -0.36% | 73,000 | 900億6757万 | -0.05% | 17.01 | 1.02 |
| 08/23 | 4,005 | 4,120 | 3,990 | 4,115 | +2.11% | 63,600 | 903億9708万 | +0.22% | 17.08 | 1.02 |
| 08/22 | 4,020 | 4,060 | 3,990 | 4,030 | +1.9% | 50,700 | 885億2983万 | -1.87% | 16.72 | 1 |
| 08/21 | 3,950 | 3,965 | 3,920 | 3,955 | -0.88% | 87,800 | 868億8225万 | -3.63% | 16.41 | 0.98 |
| 08/18 | 4,050 | 4,070 | 3,970 | 3,990 | -2.44% | 53,100 | 876億5112万 | -2.75% | 16.56 | 0.99 |
| 08/17 | 4,090 | 4,125 | 4,075 | 4,090 | -0.61% | 47,100 | 898億4789万 | -0.07% | 16.97 | 1.01 |
| 08/16 | 4,110 | 4,125 | 4,065 | 4,115 | -0.96% | 58,600 | 903億9708万 | +0.83% | 17.08 | 1.02 |
| 08/15 | 4,085 | 4,175 | 4,085 | 4,155 | +1.71% | 110,600 | 912億7579万 | +2.24% | 17.24 | 1.03 |
| 08/14 | 4,035 | 4,140 | 4,020 | 4,085 | +0.74% | 120,500 | 897億3805万 | +0.96% | 16.95 | 1.01 |
