PBR
2023/08/22～2024/01/18
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 |
| 01/18 | 3,205 | 3,234 | 3,191 | 3,204 | -0.12% | 1,116,800 | 5380億2144万 | +2.86% | 21.15 | 0.85 |
| 01/17 | 3,255 | 3,286 | 3,205 | 3,208 | -1.11% | 1,265,600 | 5386億9313万 | +3.18% | 21.17 | 0.85 |
| 01/16 | 3,280 | 3,289 | 3,226 | 3,244 | -1.28% | 1,162,400 | 5447億3831万 | +4.44% | 21.41 | 0.86 |
| 01/15 | 3,270 | 3,323 | 3,266 | 3,286 | +0.74% | 1,199,300 | 5517億9103万 | +5.83% | 21.69 | 0.87 |
| 01/12 | 3,311 | 3,318 | 3,241 | 3,262 | -0.76% | 1,337,400 | 5477億6091万 | +5.09% | 21.53 | 0.86 |
| 01/11 | 3,240 | 3,327 | 3,216 | 3,287 | +2.49% | 2,721,500 | 5519億5895万 | +5.86% | 21.7 | 0.87 |
| 01/10 | 3,197 | 3,223 | 3,193 | 3,207 | -0.56% | 1,191,800 | 5385億2521万 | +3.19% | 21.17 | 0.85 |
| 01/09 | 3,268 | 3,268 | 3,206 | 3,225 | -0.92% | 1,401,900 | 5415億4780万 | +3.56% | 21.29 | 0.85 |
| 01/05 | 3,180 | 3,257 | 3,173 | 3,255 | +3.37% | 1,882,900 | 5465億8545万 | +4.43% | 21.48 | 0.86 |
| 01/04 | 3,123 | 3,178 | 3,087 | 3,149 | +0.96% | 1,221,400 | 5287億8574万 | +0.86% | 20.78 | 0.83 |
| 2023 |
| 12/29 | 3,142 | 3,168 | 3,107 | 3,119 | -0.06% | 739,600 | 5237億4809万 | -0.38% | 20.59 | 0.92 |
| 12/28 | 3,088 | 3,121 | 3,077 | 3,121 | +0.55% | 699,600 | 5240億8393万 | -0.73% | 20.6 | 0.92 |
| 12/27 | 3,077 | 3,109 | 3,070 | 3,104 | +1.17% | 999,900 | 5212億2926万 | -1.55% | 20.49 | 0.91 |
| 12/26 | 3,110 | 3,122 | 3,061 | 3,068 | -0.62% | 1,002,600 | 5151億8408万 | -2.94% | 20.25 | 0.9 |
| 12/25 | 3,088 | 3,122 | 3,066 | 3,087 | +0.95% | 1,140,200 | 5183億7459万 | -2.65% | 20.38 | 0.91 |
| 12/22 | 3,040 | 3,078 | 3,024 | 3,058 | +0.63% | 1,410,900 | 5135億486万 | -3.99% | 20.18 | 0.9 |
| 12/21 | 3,020 | 3,098 | 3,005 | 3,039 | -0.82% | 1,569,400 | 5103億1435万 | -4.97% | 20.06 | 0.89 |
| 12/20 | 3,020 | 3,088 | 3,020 | 3,064 | +2.51% | 1,775,900 | 5145億1239万 | -4.61% | 20.22 | 0.9 |
| 12/19 | 2,949 | 3,015 | 2,932 | 2,989 | +1.63% | 1,804,400 | 5019億1826万 | -7.32% | 19.73 | 0.88 |
| 12/18 | 2,900 | 2,943 | 2,882 | 2,941 | +0.1% | 1,369,300 | 4938億5801万 | -9.14% | 19.41 | 0.87 |
| 12/15 | 2,874 | 2,946 | 2,844 | 2,938 | +4.04% | 2,718,100 | 4933億5424万 | -9.6% | 19.39 | 0.87 |
| 12/14 | 2,950 | 2,974 | 2,787 | 2,824 | -5.3% | 4,907,500 | 4742億1116万 | -13.35% | 18.64 | 0.83 |
| 12/13 | 2,999 | 3,062 | 2,956 | 2,982 | -4.12% | 4,676,900 | 5007億4280万 | -8.92% | 19.68 | 0.88 |
| 12/12 | 3,160 | 3,178 | 3,101 | 3,110 | -0.16% | 1,273,100 | 5222億3679万 | -5.53% | 20.53 | 0.92 |
| 12/11 | 3,100 | 3,118 | 3,070 | 3,115 | +2.06% | 1,374,600 | 5230億7640万 | -5.78% | 20.56 | 0.92 |
| 12/08 | 3,064 | 3,064 | 2,990 | 3,052 | -1.96% | 2,826,800 | 5124億9733万 | -7.91% | 20.14 | 0.9 |
| 12/07 | 3,216 | 3,220 | 3,110 | 3,113 | -3.92% | 2,147,000 | 5227億4056万 | -6.35% | 20.55 | 0.92 |
| 12/06 | 3,224 | 3,267 | 3,222 | 3,240 | 0% | 985,800 | 5440億6663万 | -2.73% | 21.39 | 0.95 |
| 12/05 | 3,296 | 3,300 | 3,221 | 3,240 | -1.94% | 1,123,200 | 5440億6663万 | -2.76% | 21.39 | 0.95 |
| 12/04 | 3,331 | 3,336 | 3,261 | 3,304 | -1.26% | 961,600 | 5548億1362万 | -0.99% | 21.81 | 0.97 |
| 12/01 | 3,388 | 3,390 | 3,334 | 3,346 | -0.51% | 829,700 | 5618億6634万 | +0.24% | 22.09 | 0.99 |
| 11/30 | 3,300 | 3,368 | 3,295 | 3,363 | +1.57% | 1,358,500 | 5647億2101万 | +0.69% | 22.2 | 0.99 |
| 11/29 | 3,373 | 3,374 | 3,310 | 3,311 | -1.69% | 1,157,800 | 5559億8907万 | -0.78% | 21.85 | 0.98 |
| 11/28 | 3,380 | 3,419 | 3,349 | 3,368 | -0.24% | 1,237,400 | 5655億6062万 | +0.9% | 22.23 | 0.99 |
| 11/27 | 3,450 | 3,450 | 3,365 | 3,376 | -2.37% | 1,467,600 | 5669億399万 | +1.05% | 22.28 | 0.99 |
| 11/24 | 3,389 | 3,484 | 3,364 | 3,458 | +3.5% | 2,203,700 | 5806億7358万 | +3.44% | 22.82 | 1.02 |
| 11/22 | 3,267 | 3,356 | 3,261 | 3,341 | +1.61% | 1,177,500 | 5610億2673万 | -0.09% | 22.05 | 0.98 |
| 11/21 | 3,322 | 3,326 | 3,258 | 3,288 | -1.32% | 1,329,400 | 5521億2687万 | -1.94% | 21.7 | 0.97 |
| 11/20 | 3,415 | 3,434 | 3,320 | 3,332 | -2.77% | 1,892,900 | 5595億1543万 | -1.04% | 21.99 | 0.98 |
| 11/17 | 3,370 | 3,430 | 3,361 | 3,427 | +0.97% | 1,385,300 | 5754億6800万 | +1.36% | 22.62 | 1.01 |
| 11/16 | 3,385 | 3,404 | 3,336 | 3,394 | +0.27% | 1,302,400 | 5699億2658万 | +0.06% | 22.4 | 1 |
| 11/15 | 3,380 | 3,401 | 3,314 | 3,385 | +0.03% | 2,295,300 | 5684億1529万 | -0.47% | 22.34 | 1 |
| 11/14 | 3,321 | 3,418 | 3,300 | 3,384 | +2.98% | 2,032,700 | 5682億4737万 | -0.73% | 22.34 | 1 |
| 11/13 | 3,258 | 3,288 | 3,219 | 3,286 | +0.61% | 1,623,600 | 5517億9103万 | -3.61% | 21.69 | 0.97 |
| 11/10 | 3,177 | 3,274 | 3,151 | 3,266 | +2.74% | 2,186,500 | 5484億3259万 | -4.28% | 21.56 | 0.96 |
| 11/09 | 3,234 | 3,303 | 3,138 | 3,179 | -0.47% | 4,475,800 | 5338億2340万 | -6.86% | 20.98 | 0.94 |
| 11/08 | 3,477 | 3,479 | 3,056 | 3,194 | -7.1% | 8,126,400 | 5363億4222万 | -6.72% | 21.08 | 0.94 |
| 11/07 | 3,458 | 3,509 | 3,438 | 3,438 | -0.43% | 2,123,800 | 5773億1514万 | -0.06% | 22.69 | 1.01 |
| 11/06 | 3,373 | 3,459 | 3,350 | 3,453 | +4.54% | 2,233,600 | 5798億3397万 | +0.15% | 22.79 | 1.02 |
| 11/02 | 3,380 | 3,383 | 3,288 | 3,303 | -0.21% | 1,417,800 | 5546億4570万 | -4.54% | 21.8 | 0.97 |
| 11/01 | 3,347 | 3,369 | 3,274 | 3,310 | +0.55% | 2,544,300 | 5558億2115万 | -4.86% | 21.85 | 0.97 |
| 10/31 | 3,296 | 3,296 | 3,217 | 3,292 | +0.92% | 1,612,200 | 5527億9856万 | -5.86% | 21.73 | 0.97 |
| 10/30 | 3,330 | 3,334 | 3,257 | 3,262 | -3.03% | 2,775,800 | 5477億6091万 | -7.2% | 21.53 | 0.96 |
| 10/27 | 3,357 | 3,375 | 3,281 | 3,364 | +1.39% | 1,780,300 | 5648億8893万 | -4.81% | 22.2 | 0.99 |
| 10/26 | 3,266 | 3,344 | 3,250 | 3,318 | -2.38% | 2,403,100 | 5571億6453万 | -6.56% | 21.9 | 0.98 |
| 10/25 | 3,385 | 3,432 | 3,361 | 3,399 | +2.94% | 1,776,200 | 5707億6619万 | -4.84% | 22.43 | 1 |
| 10/24 | 3,377 | 3,379 | 3,227 | 3,302 | -1.11% | 2,132,800 | 5544億7778万 | -8.1% | 21.79 | 0.97 |
| 10/23 | 3,411 | 3,416 | 3,336 | 3,339 | -2.74% | 1,457,900 | 5606億9089万 | -7.66% | 22.04 | 0.98 |
| 10/20 | 3,442 | 3,470 | 3,419 | 3,433 | +0.44% | 1,248,300 | 5764億7553万 | -5.66% | 22.66 | 1.01 |
| 10/19 | 3,450 | 3,471 | 3,418 | 3,418 | -2.48% | 1,593,300 | 5739億5671万 | -6.46% | 22.56 | 1.01 |
| 10/18 | 3,620 | 3,629 | 3,474 | 3,505 | -1.27% | 1,783,100 | 5885億6590万 | -4.47% | 23.13 | 1.03 |
| 10/17 | 3,685 | 3,695 | 3,528 | 3,550 | -2.5% | 1,827,700 | 5961億2239万 | -3.79% | 23.43 | 1.05 |
| 10/16 | 3,662 | 3,693 | 3,605 | 3,641 | -1.06% | 1,550,800 | 6114億327万 | -1.94% | 24.03 | 1.07 |
| 10/13 | 3,670 | 3,715 | 3,652 | 3,680 | -0.76% | 1,573,700 | 6179億5222万 | -1.39% | 24.29 | 1.08 |
| 10/12 | 3,644 | 3,712 | 3,638 | 3,708 | +2.54% | 1,716,300 | 6226億5403万 | -0.96% | 24.47 | 1.09 |
| 10/11 | 3,600 | 3,702 | 3,584 | 3,616 | +0.67% | 2,423,600 | 6072億522万 | -3.55% | 23.87 | 1.06 |
| 10/10 | 3,500 | 3,599 | 3,482 | 3,592 | +6.52% | 2,998,100 | 6031億7510万 | -4.42% | 23.71 | 1.06 |
| 10/06 | 3,373 | 3,419 | 3,335 | 3,372 | +0.15% | 1,497,500 | 5662億3230万 | -10.44% | 22.26 | 0.99 |
| 10/05 | 3,363 | 3,383 | 3,288 | 3,367 | +2.25% | 1,864,800 | 5653億9270万 | -10.93% | 22.22 | 0.99 |
| 10/04 | 3,421 | 3,423 | 3,261 | 3,293 | -4.61% | 3,007,100 | 5529億6648万 | -13.18% | 21.74 | 0.97 |
| 10/03 | 3,574 | 3,574 | 3,449 | 3,452 | -4.19% | 2,047,800 | 5796億6605万 | -9.35% | 22.78 | 1.02 |
| 10/02 | 3,644 | 3,688 | 3,601 | 3,603 | -0.47% | 1,333,900 | 6050億2224万 | -5.53% | 23.78 | 1.06 |
| 09/29 | 3,765 | 3,771 | 3,593 | 3,620 | -3.85% | 2,193,000 | 6078億7691万 | -5.01% | 23.89 | 1.08 |
| 09/28 | 3,765 | 3,819 | 3,727 | 3,765 | -0.26% | 1,622,400 | 6322億2557万 | -1.1% | 24.85 | 1.12 |
| 09/27 | 3,759 | 3,795 | 3,722 | 3,775 | +0.13% | 1,468,700 | 6339億479万 | -0.63% | 24.91 | 1.13 |
| 09/26 | 3,750 | 3,796 | 3,729 | 3,770 | +1.21% | 1,651,700 | 6330億6518万 | -0.58% | 24.88 | 1.12 |
| 09/25 | 3,728 | 3,748 | 3,703 | 3,725 | -0.69% | 1,845,700 | 6255億870万 | -1.56% | 24.58 | 1.11 |
| 09/22 | 3,750 | 3,778 | 3,696 | 3,751 | -0.9% | 1,863,600 | 6298億7467万 | -0.69% | 24.76 | 1.12 |
| 09/21 | 3,830 | 3,836 | 3,762 | 3,785 | -1.43% | 1,516,700 | 6355億8401万 | +0.45% | 24.98 | 1.13 |
| 09/20 | 3,901 | 3,917 | 3,832 | 3,840 | -1.99% | 1,896,700 | 6448億1971万 | +2.21% | 25.34 | 1.14 |
| 09/19 | 3,878 | 3,937 | 3,845 | 3,918 | +0.9% | 1,690,700 | 6579億1761万 | +4.56% | 25.86 | 1.17 |
| 09/15 | 3,950 | 3,950 | 3,878 | 3,883 | -0.61% | 3,245,400 | 6520億4034万 | +4.07% | 25.63 | 1.16 |
| 09/14 | 3,833 | 3,913 | 3,802 | 3,907 | +2.71% | 2,888,600 | 6560億7047万 | +5.08% | 25.79 | 1.16 |
| 09/13 | 3,750 | 3,823 | 3,721 | 3,804 | +0.11% | 3,630,200 | 6387億7452万 | +2.73% | 25.11 | 1.13 |
| 09/12 | 3,865 | 3,873 | 3,729 | 3,800 | -5.89% | 8,273,200 | 6381億284万 | +2.73% | 25.08 | 1.13 |
| 09/11 | 4,190 | 4,194 | 4,018 | 4,038 | -2.25% | 3,036,000 | 6780億6822万 | +9.22% | 26.65 | 1.2 |
| 09/08 | 4,060 | 4,145 | 4,037 | 4,131 | +0.56% | 2,888,500 | 6936億8495万 | +12.04% | 27.26 | 1.23 |
| 09/07 | 3,993 | 4,228 | 3,989 | 4,108 | +3.45% | 5,716,500 | 6898億2275万 | +12.06% | 27.11 | 1.22 |
| 09/06 | 3,877 | 3,980 | 3,873 | 3,971 | +3.12% | 2,398,800 | 6668億1746万 | +8.85% | 26.21 | 1.18 |
| 09/05 | 3,863 | 3,876 | 3,793 | 3,851 | +0.39% | 1,585,200 | 6466億6685万 | +5.88% | 25.42 | 1.15 |
| 09/04 | 3,785 | 3,837 | 3,757 | 3,836 | +2.02% | 1,397,400 | 6441億4802万 | +5.73% | 25.32 | 1.14 |
| 09/01 | 3,742 | 3,808 | 3,731 | 3,760 | +0.56% | 1,631,600 | 6313億8596万 | +3.98% | 24.81 | 1.12 |
| 08/31 | 3,770 | 3,770 | 3,711 | 3,739 | +0.73% | 1,631,400 | 6278億5961万 | +3.6% | 24.68 | 1.11 |
| 08/30 | 3,712 | 3,758 | 3,682 | 3,712 | +1.87% | 2,218,300 | 6233億2572万 | +3.03% | 24.5 | 1.11 |
| 08/29 | 3,641 | 3,678 | 3,626 | 3,644 | +0.5% | 1,517,800 | 6119億703万 | +1.19% | 24.05 | 1.09 |
| 08/28 | 3,561 | 3,626 | 3,549 | 3,626 | +2.98% | 1,558,400 | 6088億8444万 | +0.72% | 23.93 | 1.08 |
| 08/25 | 3,490 | 3,537 | 3,479 | 3,521 | -0.11% | 1,265,100 | 5912億5265万 | -2.17% | 23.24 | 1.05 |
| 08/24 | 3,531 | 3,553 | 3,510 | 3,525 | -0.82% | 1,259,500 | 5919億2434万 | -2.16% | 23.26 | 1.05 |
| 08/23 | 3,550 | 3,578 | 3,532 | 3,554 | -1% | 1,326,800 | 5967億9407万 | -1.44% | 23.46 | 1.06 |
| 08/22 | 3,604 | 3,619 | 3,571 | 3,590 | +0.08% | 1,493,700 | 6028億3926万 | -0.31% | 23.69 | 1.07 |
