PBR
2023/08/18～2024/01/16
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 |
| 01/16 | 1,032 | 1,042 | 1,020 | 1,030 | +0.19% | 1,800 | 26億9509万 | +3.1% | 12.45 | 1.21 |
| 01/15 | 1,040 | 1,050 | 1,020 | 1,028 | -1.63% | 1,800 | 26億8986万 | +2.9% | 12.43 | 1.21 |
| 01/12 | 1,012 | 1,045 | 1,012 | 1,045 | +2.25% | 2,500 | 27億3434万 | +4.6% | 12.63 | 1.23 |
| 01/11 | 1,056 | 1,067 | 1,020 | 1,022 | -2.85% | 12,800 | 26億7416万 | +2.4% | 12.36 | 1.2 |
| 01/10 | 995 | 1,080 | 995 | 1,052 | +6.26% | 25,500 | 27億5266万 | +5.52% | 12.72 | 1.23 |
| 01/09 | 1,000 | 1,000 | 989 | 990 | +0.1% | 1,300 | 25億9043万 | -0.6% | 11.97 | 1.16 |
| 01/05 | 990 | 1,001 | 989 | 989 | -1.49% | 2,500 | 25億8781万 | -0.8% | 11.96 | 1.16 |
| 01/04 | 992 | 1,014 | 980 | 1,004 | +1.21% | 3,100 | 26億2706万 | +0.6% | 12.14 | 1.18 |
| 2023 |
| 12/29 | 1,006 | 1,015 | 991 | 992 | -0.2% | 7,700 | 25億9566万 | -0.7% | 12.25 | 1.22 |
| 12/28 | 959 | 994 | 956 | 994 | +2.47% | 4,300 | 26億90万 | -0.7% | 12.28 | 1.22 |
| 12/27 | 985 | 1,000 | 963 | 970 | -0.72% | 21,600 | 25億3810万 | -3% | 11.98 | 1.19 |
| 12/26 | 985 | 985 | 950 | 977 | -0.31% | 30,200 | 25億5641万 | -2.4% | 12.07 | 1.2 |
| 12/25 | 979 | 980 | 955 | 980 | +0.62% | 13,500 | 25億6426万 | -2.2% | 12.1 | 1.2 |
| 12/22 | 976 | 997 | 960 | 974 | -1.81% | 9,700 | 25億4856万 | -2.89% | 12.03 | 1.19 |
| 12/21 | 978 | 997 | 977 | 992 | -0.2% | 4,800 | 25億9566万 | -1.2% | 12.25 | 1.22 |
| 12/20 | 991 | 1,000 | 981 | 994 | -0.5% | 3,900 | 26億90万 | -0.9% | 12.28 | 1.22 |
| 12/19 | 981 | 1,012 | 981 | 999 | +0.1% | 4,100 | 26億1398万 | -0.99% | 12.34 | 1.22 |
| 12/18 | 966 | 1,028 | 966 | 998 | +2.89% | 10,400 | 26億1136万 | -1.67% | 12.32 | 1.22 |
| 12/15 | 940 | 980 | 940 | 970 | +2% | 16,400 | 25億3810万 | -5% | 11.98 | 1.19 |
| 12/14 | 1,000 | 1,001 | 943 | 951 | -2.96% | 23,900 | 24億8838万 | -7.49% | 11.74 | 1.17 |
| 12/13 | 1,001 | 1,010 | 980 | 980 | -2% | 20,400 | 25億6426万 | -5.5% | 12.1 | 1.2 |
| 12/12 | 1,025 | 1,027 | 993 | 1,000 | -2.53% | 12,400 | 26億1660万 | -4.21% | 12.35 | 1.23 |
| 12/11 | 1,006 | 1,030 | 1,006 | 1,026 | +2.09% | 6,700 | 26億8463万 | -2.47% | 12.67 | 1.26 |
| 12/08 | 1,035 | 1,035 | 1,002 | 1,005 | -0.79% | 29,000 | 26億2968万 | -5.01% | 12.41 | 1.23 |
| 12/07 | 1,022 | 1,022 | 1,007 | 1,013 | -2.41% | 1,300 | 26億5061万 | -4.79% | 12.51 | 1.24 |
| 12/06 | 1,023 | 1,038 | 1,018 | 1,038 | +1.96% | 3,000 | 27億1603万 | -2.99% | 12.82 | 1.27 |
| 12/05 | 1,027 | 1,049 | 1,013 | 1,018 | -0.88% | 7,100 | 26億6369万 | -5.39% | 12.57 | 1.25 |
| 12/04 | 1,003 | 1,049 | 1,000 | 1,027 | +2.5% | 15,300 | 26億8724万 | -5.17% | 12.68 | 1.26 |
| 12/01 | 1,005 | 1,005 | 1,000 | 1,002 | -1.28% | 8,100 | 26億2183万 | -7.9% | 12.37 | 1.23 |
| 11/30 | 1,019 | 1,030 | 1,007 | 1,015 | -0.2% | 8,400 | 26億5584万 | -7.22% | 12.53 | 1.24 |
| 11/29 | 1,010 | 1,020 | 1,005 | 1,017 | +0.69% | 2,600 | 26億6108万 | -7.46% | 12.56 | 1.25 |
| 11/28 | 1,027 | 1,027 | 1,002 | 1,010 | -1.37% | 4,600 | 26億4276万 | -8.6% | 12.47 | 1.24 |
| 11/27 | 1,039 | 1,039 | 1,007 | 1,024 | -2.01% | 9,500 | 26億7939万 | -8% | 12.65 | 1.25 |
| 11/24 | 981 | 1,063 | 981 | 1,045 | +6.31% | 39,900 | 27億3434万 | -6.7% | 12.91 | 1.28 |
| 11/22 | 984 | 991 | 980 | 983 | -0.51% | 9,300 | 25億7211万 | -12.85% | 12.14 | 1.2 |
| 11/21 | 1,003 | 1,010 | 982 | 988 | -1.1% | 24,100 | 25億8520万 | -13.1% | 12.2 | 1.21 |
| 11/20 | 1,003 | 1,020 | 997 | 999 | -1.09% | 13,600 | 26億1398万 | -12.83% | 12.34 | 1.22 |
| 11/17 | 990 | 1,013 | 986 | 1,010 | +1.61% | 18,900 | 26億4276万 | -12.55% | 12.47 | 1.24 |
| 11/16 | 982 | 1,032 | 980 | 994 | +1.43% | 22,100 | 26億90万 | -14.6% | 12.28 | 1.22 |
| 11/15 | 1,100 | 1,102 | 975 | 980 | -13.12% | 107,300 | 25億6426万 | -16.45% | 12.1 | 1.2 |
| 11/14 | 1,152 | 1,152 | 1,128 | 1,128 | -2.08% | 8,400 | 29億5152万 | -4.65% | 13.93 | 1.38 |
| 11/13 | 1,150 | 1,186 | 1,150 | 1,152 | -0.09% | 6,000 | 30億1432万 | -2.87% | 14.23 | 1.41 |
| 11/10 | 1,150 | 1,164 | 1,139 | 1,153 | -0.09% | 18,900 | 30億1693万 | -2.86% | 14.24 | 1.41 |
| 11/09 | 1,157 | 1,163 | 1,150 | 1,154 | -0.09% | 8,500 | 30億1955万 | -2.7% | 14.25 | 1.41 |
| 11/08 | 1,170 | 1,181 | 1,154 | 1,155 | -1.28% | 6,700 | 30億2217万 | -2.7% | 14.26 | 1.42 |
| 11/07 | 1,188 | 1,196 | 1,170 | 1,170 | -1.85% | 13,800 | 30億6142万 | -1.68% | 14.45 | 1.43 |
| 11/06 | 1,175 | 1,192 | 1,151 | 1,192 | +1.45% | 12,300 | 31億1898万 | -0.08% | 14.72 | 1.46 |
| 11/02 | 1,150 | 1,175 | 1,150 | 1,175 | +2.09% | 10,000 | 30億7450万 | -1.67% | 14.51 | 1.44 |
| 11/01 | 1,174 | 1,174 | 1,150 | 1,151 | -2.46% | 12,100 | 30億1170万 | -3.84% | 14.21 | 1.41 |
| 10/31 | 1,178 | 1,189 | 1,155 | 1,180 | +0.17% | 5,800 | 30億8758万 | -1.67% | 14.57 | 1.45 |
| 10/30 | 1,180 | 1,199 | 1,178 | 1,178 | -0.51% | 4,600 | 30億8235万 | -1.92% | 14.55 | 1.44 |
| 10/27 | 1,153 | 1,193 | 1,153 | 1,184 | +2.87% | 8,000 | 30億9805万 | -1.5% | 14.62 | 1.45 |
| 10/26 | 1,158 | 1,174 | 1,151 | 1,151 | -0.78% | 5,400 | 30億1170万 | -4.24% | 14.21 | 1.41 |
| 10/25 | 1,156 | 1,201 | 1,156 | 1,160 | +1.31% | 8,800 | 30億3525万 | -3.65% | 14.33 | 1.42 |
| 10/24 | 1,152 | 1,169 | 1,107 | 1,145 | -1.8% | 31,900 | 29億9600万 | -5.06% | 14.14 | 1.4 |
| 10/23 | 1,206 | 1,206 | 1,166 | 1,166 | -3.32% | 6,900 | 30億5095万 | -3.56% | 14.4 | 1.43 |
| 10/20 | 1,197 | 1,213 | 1,195 | 1,206 | -0.08% | 7,300 | 31億5561万 | -0.41% | 14.89 | 1.48 |
| 10/19 | 1,218 | 1,231 | 1,207 | 1,207 | -2.19% | 9,800 | 31億5823万 | -0.41% | 14.91 | 1.48 |
| 10/18 | 1,218 | 1,236 | 1,210 | 1,234 | +1.31% | 5,600 | 32億2888万 | +1.73% | 15.24 | 1.51 |
| 10/17 | 1,206 | 1,229 | 1,206 | 1,218 | +1% | 6,600 | 31億8701万 | +0.5% | 15.04 | 1.49 |
| 10/16 | 1,197 | 1,243 | 1,197 | 1,206 | -1.47% | 11,100 | 31億5561万 | -0.5% | 14.89 | 1.48 |
| 10/13 | 1,204 | 1,229 | 1,204 | 1,224 | -0.81% | 11,200 | 32億271万 | +0.91% | 15.12 | 1.5 |
| 10/12 | 1,219 | 1,234 | 1,219 | 1,234 | +0.57% | 7,100 | 32億2888万 | +1.65% | 15.24 | 1.51 |
| 10/11 | 1,210 | 1,236 | 1,210 | 1,227 | +0.9% | 8,200 | 32億1056万 | +0.99% | 15.15 | 1.5 |
| 10/10 | 1,202 | 1,227 | 1,202 | 1,216 | +1.16% | 9,400 | 31億8178万 | 0% | 15.02 | 1.49 |
| 10/06 | 1,190 | 1,212 | 1,190 | 1,202 | +0.42% | 10,000 | 31億4515万 | -1.31% | 14.84 | 1.47 |
| 10/05 | 1,150 | 1,197 | 1,134 | 1,197 | +6.49% | 25,300 | 31億3207万 | -1.97% | 14.78 | 1.47 |
| 10/04 | 1,145 | 1,155 | 1,104 | 1,124 | -4.26% | 31,200 | 29億4105万 | -8.17% | 13.88 | 1.38 |
| 10/03 | 1,207 | 1,230 | 1,163 | 1,174 | -5.09% | 34,500 | 30億7188万 | -4.63% | 14.5 | 1.44 |
| 10/02 | 1,252 | 1,266 | 1,237 | 1,237 | -0.8% | 10,400 | 32億3673万 | +0.16% | 15.28 | 1.52 |
| 09/29 | 1,242 | 1,260 | 1,227 | 1,247 | +1.63% | 12,300 | 32億6290万 | +0.81% | 15.99 | 1.58 |
| 09/28 | 1,207 | 1,240 | 1,205 | 1,227 | -0.81% | 7,300 | 32億1056万 | -0.97% | 15.74 | 1.55 |
| 09/27 | 1,185 | 1,237 | 1,185 | 1,237 | +1.81% | 12,600 | 32億3673万 | -0.48% | 15.87 | 1.56 |
| 09/26 | 1,200 | 1,235 | 1,200 | 1,215 | 0% | 6,200 | 31億7916万 | -2.49% | 15.58 | 1.54 |
| 09/25 | 1,186 | 1,222 | 1,186 | 1,215 | +1.17% | 9,800 | 31億7916万 | -2.8% | 15.58 | 1.54 |
| 09/22 | 1,158 | 1,204 | 1,156 | 1,201 | +2.83% | 17,900 | 31億4253万 | -4.15% | 15.4 | 1.52 |
| 09/21 | 1,204 | 1,204 | 1,153 | 1,168 | -2.99% | 45,300 | 30億5618万 | -7.08% | 14.98 | 1.48 |
| 09/20 | 1,203 | 1,215 | 1,203 | 1,204 | -0.82% | 5,300 | 31億5038万 | -4.44% | 15.44 | 1.52 |
| 09/19 | 1,215 | 1,220 | 1,200 | 1,214 | -0.41% | 14,600 | 31億7655万 | -3.8% | 15.57 | 1.53 |
| 09/15 | 1,218 | 1,220 | 1,208 | 1,219 | +0.25% | 10,900 | 31億8963万 | -3.86% | 15.63 | 1.54 |
| 09/14 | 1,243 | 1,243 | 1,213 | 1,216 | -0.73% | 9,000 | 31億8178万 | -4.7% | 15.6 | 1.54 |
| 09/13 | 1,239 | 1,244 | 1,217 | 1,225 | -1.21% | 12,700 | 32億533万 | -4.52% | 15.71 | 1.55 |
| 09/12 | 1,210 | 1,249 | 1,210 | 1,240 | +2.73% | 17,400 | 32億4458万 | -3.8% | 15.9 | 1.57 |
| 09/11 | 1,233 | 1,233 | 1,200 | 1,207 | -2.11% | 27,000 | 31億5823万 | -6.8% | 15.48 | 1.53 |
| 09/08 | 1,223 | 1,237 | 1,220 | 1,233 | +0.9% | 10,300 | 32億2626万 | -5.3% | 15.81 | 1.56 |
| 09/07 | 1,245 | 1,247 | 1,222 | 1,222 | -2.24% | 20,300 | 31億9748万 | -6.65% | 15.67 | 1.54 |
| 09/06 | 1,258 | 1,259 | 1,245 | 1,250 | -0.64% | 12,600 | 32億7075万 | -5.02% | 16.03 | 1.58 |
| 09/05 | 1,257 | 1,263 | 1,245 | 1,258 | +0.56% | 12,200 | 32億9168万 | -4.91% | 16.13 | 1.59 |
| 09/04 | 1,255 | 1,270 | 1,251 | 1,251 | -0.87% | 11,400 | 32億7336万 | -5.87% | 16.05 | 1.58 |
| 09/01 | 1,257 | 1,265 | 1,237 | 1,262 | -0.63% | 26,700 | 33億214万 | -5.4% | 16.19 | 1.59 |
| 08/31 | 1,290 | 1,290 | 1,269 | 1,270 | -1.55% | 12,500 | 33億2308万 | -5.22% | 16.29 | 1.6 |
| 08/30 | 1,304 | 1,310 | 1,276 | 1,290 | -0.85% | 19,300 | 33億7541万 | -4.02% | 16.55 | 1.63 |
| 08/29 | 1,270 | 1,307 | 1,270 | 1,301 | +2.44% | 16,600 | 34億419万 | -3.41% | 16.69 | 1.64 |
| 08/28 | 1,287 | 1,299 | 1,265 | 1,270 | -1.17% | 15,800 | 33億2308万 | -6% | 16.29 | 1.6 |
| 08/25 | 1,285 | 1,307 | 1,278 | 1,285 | -0.39% | 24,400 | 33億6233万 | -5.24% | 16.48 | 1.62 |
| 08/24 | 1,335 | 1,335 | 1,286 | 1,290 | -2.64% | 18,500 | 33億7541万 | -5.22% | 16.55 | 1.63 |
| 08/23 | 1,318 | 1,343 | 1,318 | 1,325 | -0.15% | 13,200 | 34億6699万 | -3% | 16.99 | 1.67 |
| 08/22 | 1,316 | 1,339 | 1,310 | 1,327 | +0.61% | 19,000 | 34億7222万 | -3.07% | 17.02 | 1.68 |
| 08/21 | 1,285 | 1,328 | 1,278 | 1,319 | +3.37% | 31,700 | 34億5129万 | -3.86% | 16.92 | 1.67 |
| 08/18 | 1,280 | 1,309 | 1,257 | 1,276 | -1.16% | 36,000 | 33億3878万 | -7.2% | 16.37 | 1.61 |
