PBR
2023/09/12～2024/02/08
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 |
| 02/08 | 544 | 596 | 541 | 593 | +10.02% | 654,700 | 152億7844万 | +0.34% | 32.37 | 5.88 |
| 02/07 | 506 | 546 | 506 | 539 | +8.23% | 215,800 | 138億8715万 | -9.56% | 29.42 | 5.34 |
| 02/06 | 517 | 517 | 495 | 498 | -4.05% | 156,700 | 128億3079万 | -17.55% | 27.18 | 4.93 |
| 02/05 | 537 | 537 | 512 | 519 | -2.26% | 219,700 | 133億7185万 | -15.75% | 28.33 | 5.14 |
| 02/02 | 538 | 542 | 531 | 531 | +0.57% | 59,100 | 136億8103万 | -15.18% | 28.99 | 5.26 |
| 02/01 | 548 | 549 | 522 | 528 | -4.69% | 158,000 | 136億373万 | -16.85% | 28.82 | 5.23 |
| 01/31 | 557 | 563 | 539 | 554 | -0.72% | 131,400 | 142億7362万 | -13.98% | 30.24 | 5.49 |
| 01/30 | 563 | 568 | 547 | 558 | 0% | 95,100 | 145億9429万 | -14.55% | 30.46 | 5.61 |
| 01/29 | 572 | 572 | 552 | 558 | -1.76% | 59,500 | 145億9429万 | -15.58% | 30.46 | 5.61 |
| 01/26 | 561 | 573 | 556 | 568 | +0.35% | 69,100 | 148億5584万 | -15.1% | 31 | 5.71 |
| 01/25 | 579 | 579 | 561 | 566 | -2.25% | 71,400 | 148億353万 | -16.27% | 30.9 | 5.69 |
| 01/24 | 555 | 582 | 553 | 579 | +3.95% | 120,400 | 151億4354万 | -15.1% | 31.61 | 5.82 |
| 01/23 | 566 | 572 | 551 | 557 | -2.96% | 177,300 | 145億6814万 | -18.92% | 30.4 | 5.6 |
| 01/22 | 550 | 577 | 532 | 574 | +4.36% | 189,200 | 150億1277万 | -17.41% | 31.33 | 5.77 |
| 01/19 | 558 | 574 | 545 | 550 | +0.36% | 228,300 | 143億8506万 | -21.65% | 30.02 | 5.53 |
| 01/18 | 589 | 589 | 545 | 548 | -6.96% | 288,000 | 143億3275万 | -22.82% | 29.91 | 5.51 |
| 01/17 | 590 | 605 | 567 | 589 | -2.81% | 425,500 | 154億509万 | -17.85% | 32.15 | 5.93 |
| 01/16 | 624 | 626 | 603 | 606 | -4.42% | 174,000 | 158億4972万 | -16.07% | 33.08 | 6.1 |
| 01/15 | 652 | 652 | 634 | 634 | -3.65% | 161,200 | 165億8205万 | -12.79% | 34.61 | 6.38 |
| 01/12 | 667 | 674 | 652 | 658 | -1.2% | 145,600 | 172億976万 | -10.11% | 35.92 | 6.62 |
| 01/11 | 700 | 700 | 662 | 666 | -4.45% | 183,600 | 174億1900万 | -9.63% | 36.35 | 6.7 |
| 01/10 | 684 | 702 | 675 | 697 | +1.31% | 178,700 | 182億2979万 | -5.81% | 38.05 | 7.01 |
| 01/09 | 703 | 722 | 684 | 688 | -1.29% | 167,200 | 179億9440万 | -7.4% | 37.56 | 6.92 |
| 01/05 | 738 | 741 | 697 | 697 | -4.26% | 205,900 | 182億2979万 | -6.57% | 38.05 | 7.01 |
| 01/04 | 703 | 738 | 703 | 728 | +1.39% | 152,300 | 190億4059万 | -2.8% | 39.74 | 7.32 |
| 2023 |
| 12/29 | 727 | 731 | 689 | 718 | -1.1% | 388,800 | 187億7904万 | -4.52% | 39.19 | 7.22 |
| 12/28 | 739 | 742 | 705 | 726 | -10.81% | 729,400 | 189億8828万 | -3.84% | 39.63 | 7.3 |
| 12/27 | 752 | 815 | 747 | 814 | +7.81% | 338,000 | 212億8989万 | +7.25% | 44.43 | 8.19 |
| 12/26 | 743 | 767 | 732 | 755 | +1.07% | 181,800 | 197億4676万 | -0.53% | 41.21 | 7.59 |
| 12/25 | 780 | 795 | 746 | 747 | -2.35% | 70,400 | 195億3752万 | -1.84% | 40.78 | 7.51 |
| 12/22 | 785 | 788 | 758 | 765 | -1.03% | 72,300 | 200億831万 | +0.39% | 41.76 | 7.7 |
| 12/21 | 756 | 776 | 746 | 773 | +0.26% | 43,200 | 201億9652万 | +1.44% | 42.2 | 7.77 |
| 12/20 | 768 | 808 | 768 | 771 | +1.05% | 117,200 | 201億4427万 | +1.05% | 42.09 | 7.75 |
| 12/19 | 731 | 763 | 728 | 763 | +4.38% | 60,900 | 199億3525万 | -0.13% | 41.65 | 7.67 |
| 12/18 | 726 | 731 | 714 | 731 | +2.81% | 51,500 | 190億9917万 | -4.44% | 39.9 | 7.35 |
| 12/15 | 704 | 717 | 696 | 711 | +0.85% | 59,500 | 185億7662万 | -7.18% | 38.81 | 7.14 |
| 12/14 | 742 | 757 | 703 | 705 | -6.87% | 124,700 | 184億1985万 | -8.2% | 38.48 | 7.08 |
| 12/13 | 756 | 760 | 746 | 757 | +1.47% | 27,400 | 197億7848万 | -1.82% | 41.32 | 7.61 |
| 12/12 | 748 | 761 | 744 | 746 | -0.27% | 36,200 | 194億9108万 | -3.37% | 40.72 | 7.5 |
| 12/11 | 737 | 771 | 737 | 748 | +3.03% | 72,300 | 195億4333万 | -3.23% | 40.83 | 7.52 |
| 12/08 | 717 | 730 | 706 | 726 | -0.27% | 59,100 | 189億6853万 | -5.96% | 39.63 | 7.3 |
| 12/07 | 720 | 735 | 718 | 728 | -0.14% | 42,300 | 190億2078万 | -5.58% | 39.74 | 7.32 |
| 12/06 | 761 | 769 | 729 | 729 | -2.28% | 55,200 | 190億4691万 | -5.32% | 39.79 | 7.33 |
| 12/05 | 784 | 784 | 746 | 746 | -4.85% | 53,800 | 194億9108万 | -2.86% | 40.72 | 7.5 |
| 12/04 | 745 | 789 | 742 | 784 | +4.81% | 63,000 | 204億8392万 | +2.35% | 42.8 | 7.88 |
| 12/01 | 767 | 768 | 746 | 748 | -2.48% | 35,800 | 195億4333万 | -1.97% | 40.83 | 7.52 |
| 11/30 | 780 | 780 | 746 | 767 | -0.78% | 63,300 | 200億3976万 | +0.52% | 41.87 | 7.21 |
| 11/29 | 762 | 787 | 762 | 773 | -0.51% | 61,000 | 201億9652万 | +1.44% | 42.2 | 7.27 |
| 11/28 | 790 | 795 | 777 | 777 | -1.65% | 33,000 | 203億103万 | +2.51% | 42.41 | 7.31 |
| 11/27 | 784 | 804 | 776 | 790 | -0.63% | 60,800 | 206億4069万 | +4.77% | 43.12 | 7.43 |
| 11/24 | 820 | 835 | 795 | 795 | -2.69% | 114,800 | 207億7132万 | +5.86% | 43.4 | 7.48 |
| 11/22 | 810 | 817 | 787 | 817 | -0.97% | 81,500 | 213億4613万 | +9.22% | 44.6 | 7.68 |
| 11/21 | 797 | 828 | 792 | 825 | +3.51% | 118,400 | 215億5515万 | +10.89% | 45.03 | 7.76 |
| 11/20 | 765 | 801 | 757 | 797 | +3.78% | 64,400 | 208億2358万 | +7.7% | 43.51 | 7.5 |
| 11/17 | 775 | 781 | 758 | 768 | -0.9% | 61,000 | 200億6588万 | +4.07% | 41.92 | 7.22 |
| 11/16 | 801 | 801 | 773 | 775 | -3.61% | 93,600 | 202億4877万 | +4.73% | 42.3 | 7.29 |
| 11/15 | 820 | 824 | 795 | 804 | +1.13% | 174,000 | 210億647万 | +8.5% | 43.89 | 7.56 |
| 11/14 | 781 | 799 | 773 | 795 | +2.85% | 113,100 | 207億7132万 | +7.29% | 43.4 | 7.48 |
| 11/13 | 789 | 789 | 766 | 773 | +1.31% | 76,500 | 201億9652万 | +4.32% | 42.2 | 7.27 |
| 11/10 | 753 | 769 | 742 | 763 | -0.65% | 62,200 | 199億3525万 | +2.55% | 41.65 | 7.18 |
| 11/09 | 772 | 774 | 750 | 768 | -1.03% | 78,300 | 200億6588万 | +2.81% | 41.92 | 7.22 |
| 11/08 | 785 | 820 | 765 | 776 | +0.39% | 162,700 | 202億7490万 | +3.47% | 42.36 | 7.3 |
| 11/07 | 760 | 783 | 751 | 773 | -0.26% | 85,900 | 201億9652万 | +2.52% | 42.2 | 7.27 |
| 11/06 | 758 | 784 | 746 | 775 | +6.46% | 114,100 | 202億4877万 | +1.97% | 42.3 | 7.29 |
| 11/02 | 703 | 732 | 702 | 728 | +3.56% | 75,200 | 190億2078万 | -5.45% | 39.74 | 6.85 |
| 11/01 | 705 | 710 | 686 | 703 | +1.15% | 52,000 | 183億6760万 | -9.99% | 38.37 | 6.61 |
| 10/31 | 685 | 707 | 680 | 695 | +0.58% | 58,000 | 181億5858万 | -12.69% | 37.94 | 6.54 |
| 10/30 | 688 | 700 | 681 | 691 | -1.14% | 50,000 | 180億5407万 | -14.8% | 37.72 | 6.5 |
| 10/27 | 714 | 719 | 690 | 699 | -1.69% | 89,200 | 182億6309万 | -15.17% | 38.16 | 6.57 |
| 10/26 | 708 | 726 | 697 | 711 | -3.53% | 128,300 | 185億7662万 | -15.05% | 38.81 | 6.69 |
| 10/25 | 732 | 754 | 713 | 737 | -1.34% | 218,200 | 192億5593万 | -13.5% | 40.23 | 6.93 |
| 10/24 | 679 | 753 | 679 | 747 | +11.66% | 340,500 | 195億1721万 | -13.74% | 40.78 | 7.03 |
| 10/23 | 677 | 682 | 657 | 669 | -2.62% | 128,800 | 174億7926万 | -23.89% | 36.52 | 6.29 |
| 10/20 | 690 | 700 | 668 | 687 | -2.55% | 107,700 | 179億4956万 | -23.41% | 37.5 | 6.46 |
| 10/19 | 710 | 726 | 685 | 705 | -2.49% | 130,500 | 184億1985万 | -22.78% | 38.48 | 6.63 |
| 10/18 | 719 | 728 | 706 | 723 | +1.26% | 104,200 | 188億9015万 | -22.09% | 39.47 | 6.8 |
| 10/17 | 731 | 744 | 701 | 714 | -1.11% | 114,600 | 186億5500万 | -24.2% | 38.97 | 6.72 |
| 10/16 | 735 | 740 | 715 | 722 | -3.73% | 145,100 | 188億6402万 | -24.48% | 39.41 | 6.79 |
| 10/13 | 803 | 809 | 750 | 750 | -7.75% | 187,800 | 195億9559万 | -22.68% | 40.94 | 7.05 |
| 10/12 | 815 | 830 | 801 | 813 | -0.12% | 125,900 | 212億4162万 | -17.04% | 44.38 | 7.65 |
| 10/11 | 782 | 833 | 781 | 814 | +4.09% | 300,400 | 212億6775万 | -17.69% | 44.43 | 7.66 |
| 10/10 | 812 | 817 | 773 | 782 | -3.46% | 307,200 | 204億3167万 | -21.56% | 42.69 | 7.35 |
| 10/06 | 854 | 854 | 798 | 810 | -5.15% | 262,600 | 211億6324万 | -19.56% | 44.21 | 7.62 |
| 10/05 | 856 | 856 | 823 | 854 | +2.89% | 171,400 | 223億1284万 | -16.11% | 46.62 | 8.03 |
| 10/04 | 836 | 887 | 829 | 830 | -1.19% | 346,600 | 216億8579万 | -19.18% | 45.31 | 7.81 |
| 10/03 | 861 | 865 | 800 | 840 | -4.11% | 519,700 | 219億4706万 | -18.92% | 45.85 | 7.9 |
| 10/02 | 929 | 957 | 876 | 876 | -6.51% | 431,400 | 228億8765万 | -16.01% | 47.82 | 8.24 |
| 09/29 | 1,068 | 1,087 | 932 | 937 | -7.59% | 1,071,600 | 244億8142万 | -10.76% | 51.15 | 8.81 |
| 09/28 | 1,020 | 1,031 | 997 | 1,014 | 0% | 247,700 | 264億9324万 | -3.8% | 55.35 | 9.54 |
| 09/27 | 1,039 | 1,075 | 996 | 1,014 | -4.16% | 195,800 | 264億9324万 | -3.98% | 55.35 | 9.54 |
| 09/26 | 1,077 | 1,094 | 1,058 | 1,058 | -1.76% | 93,100 | 276億4285万 | +0.09% | 57.75 | 9.95 |
| 09/25 | 1,041 | 1,106 | 1,040 | 1,077 | +5.38% | 189,600 | 281億3927万 | +2.09% | 58.79 | 10.13 |
| 09/22 | 996 | 1,039 | 945 | 1,022 | -0.39% | 224,800 | 267億226万 | -2.57% | 55.79 | 9.61 |
| 09/21 | 1,088 | 1,088 | 1,018 | 1,026 | -5.79% | 158,300 | 267億1484万 | -2.01% | 56.01 | 9.62 |
| 09/20 | 1,076 | 1,100 | 1,068 | 1,089 | +0.83% | 86,500 | 283億5522万 | +4.21% | 59.44 | 10.21 |
| 09/19 | 1,040 | 1,080 | 1,021 | 1,080 | +1.5% | 154,400 | 281億2088万 | +3.75% | 58.95 | 10.12 |
| 09/15 | 1,120 | 1,120 | 1,034 | 1,064 | -4.4% | 165,700 | 277億428万 | +2.6% | 58.08 | 9.97 |
| 09/14 | 1,091 | 1,117 | 1,085 | 1,113 | +2.02% | 57,800 | 289億8013万 | +7.54% | 60.75 | 10.43 |
| 09/13 | 1,083 | 1,110 | 1,067 | 1,091 | -0.18% | 73,200 | 284億730万 | +5.82% | 59.55 | 10.23 |
| 09/12 | 1,075 | 1,129 | 1,063 | 1,093 | +2.63% | 151,800 | 284億5937万 | +6.22% | 59.66 | 10.24 |
