PBR
2023/09/06～2024/02/02
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 |
| 02/02 | 1,471 | 1,510 | 1,471 | 1,502 | +0.74% | 1,400 | 67億4728万 | +4.38% | 35.36 | 4.34 |
| 02/01 | 1,488 | 1,497 | 1,442 | 1,491 | +0.2% | 1,800 | 66億9787万 | +3.76% | 35.1 | 4.31 |
| 01/31 | 1,482 | 1,490 | 1,472 | 1,488 | +2.48% | 2,100 | 66億8439万 | +3.84% | 35.03 | 4.3 |
| 01/30 | 1,462 | 1,462 | 1,432 | 1,452 | -0.34% | 2,500 | 65億2267万 | +1.4% | 34.18 | 4.2 |
| 01/29 | 1,450 | 1,487 | 1,445 | 1,457 | +0.14% | 3,000 | 65億4513万 | +1.67% | 34.3 | 4.21 |
| 01/26 | 1,465 | 1,486 | 1,454 | 1,455 | -0.55% | 800 | 65億3615万 | +1.89% | 34.25 | 4.2 |
| 01/25 | 1,519 | 1,539 | 1,420 | 1,463 | -1.75% | 10,300 | 65億7208万 | +3.25% | 34.44 | 4.23 |
| 01/24 | 1,500 | 1,500 | 1,460 | 1,489 | +2.83% | 3,200 | 66億8888万 | +5.98% | 35.05 | 4.3 |
| 01/23 | 1,490 | 1,514 | 1,447 | 1,448 | -2.82% | 5,500 | 65億470万 | +4.1% | 34.09 | 4.18 |
| 01/22 | 1,414 | 1,490 | 1,409 | 1,490 | +5.97% | 4,200 | 66億9337万 | +8.05% | 35.07 | 4.31 |
| 01/19 | 1,324 | 1,406 | 1,295 | 1,406 | +6.19% | 9,100 | 63億1603万 | +2.93% | 33.1 | 4.06 |
| 01/18 | 1,303 | 1,350 | 1,277 | 1,324 | +0.76% | 7,900 | 59億4767万 | -2.43% | 31.17 | 3.83 |
| 01/17 | 1,402 | 1,411 | 1,302 | 1,314 | -6.01% | 27,500 | 59億275万 | -2.74% | 30.93 | 3.8 |
| 01/16 | 1,415 | 1,439 | 1,385 | 1,398 | -3.25% | 7,400 | 62億8009万 | +3.86% | 32.91 | 4.04 |
| 01/15 | 1,462 | 1,480 | 1,426 | 1,445 | -0.69% | 9,500 | 64億9122万 | +8.08% | 34.02 | 4.18 |
| 01/12 | 1,431 | 1,499 | 1,431 | 1,455 | +0.9% | 7,500 | 65億3615万 | +10.06% | 34.25 | 4.2 |
| 01/11 | 1,461 | 1,461 | 1,389 | 1,442 | -1.3% | 12,900 | 64億7775万 | +10.24% | 33.94 | 4.17 |
| 01/10 | 1,475 | 1,475 | 1,458 | 1,461 | +1.11% | 3,000 | 65億6310万 | +12.91% | 34.39 | 4.22 |
| 01/09 | 1,517 | 1,540 | 1,413 | 1,445 | -4.62% | 12,200 | 64億9122万 | +12.98% | 34.02 | 4.18 |
| 01/05 | 1,485 | 1,541 | 1,460 | 1,515 | +3.77% | 12,000 | 68億568万 | +19.76% | 35.66 | 4.38 |
| 01/04 | 1,448 | 1,460 | 1,419 | 1,460 | +2.96% | 6,300 | 65億5861万 | +17.08% | 34.37 | 4.22 |
| 2023 |
| 12/29 | 1,396 | 1,421 | 1,386 | 1,418 | +1.79% | 2,500 | 63億6993万 | +15% | 33.38 | 4.1 |
| 12/28 | 1,407 | 1,434 | 1,393 | 1,393 | -1.21% | 2,300 | 62億5763万 | +14.27% | 32.79 | 4.03 |
| 12/27 | 1,361 | 1,413 | 1,361 | 1,410 | +4.83% | 7,200 | 63億3400万 | +16.82% | 33.19 | 4.07 |
| 12/26 | 1,439 | 1,439 | 1,345 | 1,345 | -7.88% | 4,900 | 60億4200万 | +12.65% | 31.66 | 3.89 |
| 12/25 | 1,474 | 1,474 | 1,402 | 1,460 | +4.14% | 6,800 | 65億5861万 | +23.31% | 34.37 | 4.22 |
| 12/22 | 1,442 | 1,455 | 1,401 | 1,402 | -3.64% | 4,600 | 62億9806万 | +19.93% | 33 | 4.05 |
| 12/21 | 1,409 | 1,462 | 1,400 | 1,455 | -0.95% | 8,800 | 65億3615万 | +25.54% | 34.25 | 4.2 |
| 12/20 | 1,329 | 1,500 | 1,320 | 1,469 | +10.37% | 41,400 | 65億9904万 | +27.85% | 34.58 | 4.24 |
| 12/19 | 1,220 | 1,336 | 1,220 | 1,331 | +11.01% | 32,400 | 59億7911万 | +16.86% | 31.33 | 3.85 |
| 12/18 | 1,146 | 1,214 | 1,146 | 1,199 | +4.81% | 9,900 | 53億8614万 | +5.64% | 28.22 | 3.46 |
| 12/15 | 1,145 | 1,145 | 1,143 | 1,144 | -0.09% | 1,800 | 51億3907万 | +0.79% | 26.93 | 3.31 |
| 12/14 | 1,150 | 1,150 | 1,145 | 1,145 | -1.04% | 900 | 51億4356万 | +0.7% | 26.95 | 3.31 |
| 12/13 | 1,166 | 1,167 | 1,151 | 1,157 | -0.77% | 2,200 | 51億9747万 | +1.49% | 27.24 | 3.34 |
| 12/12 | 1,181 | 1,197 | 1,151 | 1,166 | -1.35% | 1,400 | 52億3790万 | +2.19% | 27.45 | 3.37 |
| 12/11 | 1,170 | 1,183 | 1,169 | 1,182 | +1.11% | 2,400 | 53億978万 | +3.5% | 27.82 | 3.42 |
| 12/08 | 1,178 | 1,178 | 1,169 | 1,169 | -1.1% | 1,200 | 52億5138万 | +2.63% | 27.52 | 3.38 |
| 12/07 | 1,166 | 1,182 | 1,159 | 1,182 | +1.46% | 2,400 | 53億978万 | +3.96% | 27.82 | 3.42 |
| 12/06 | 1,102 | 1,247 | 1,102 | 1,165 | +6.78% | 30,700 | 52億3341万 | +2.64% | 27.42 | 3.37 |
| 12/05 | 1,094 | 1,097 | 1,091 | 1,091 | -0.27% | 6,000 | 49億99万 | -3.79% | 25.68 | 3.15 |
| 12/04 | 1,081 | 1,104 | 1,081 | 1,094 | +1.2% | 6,400 | 49億1446万 | -3.78% | 25.75 | 3.16 |
| 12/01 | 1,083 | 1,089 | 1,081 | 1,081 | -0.92% | 2,300 | 48億5606万 | -5.18% | 25.45 | 3.12 |
| 11/30 | 1,092 | 1,092 | 1,081 | 1,091 | -0.09% | 900 | 49億99万 | -4.8% | 25.68 | 3.15 |
| 11/29 | 1,104 | 1,104 | 1,092 | 1,092 | +0.65% | 5,100 | 49億548万 | -5.13% | 25.71 | 3.16 |
| 11/28 | 1,078 | 1,092 | 1,078 | 1,085 | -0.64% | 3,100 | 48億7403万 | -5.82% | 25.54 | 3.14 |
| 11/27 | 1,086 | 1,095 | 1,071 | 1,092 | +0.65% | 5,900 | 49億548万 | -5.7% | 25.71 | 3.16 |
| 11/24 | 1,089 | 1,089 | 1,080 | 1,085 | +0.93% | 3,600 | 48億7403万 | -6.87% | 25.54 | 3.14 |
| 11/22 | 1,070 | 1,093 | 1,070 | 1,075 | -1.01% | 6,700 | 48億2911万 | -8.2% | 25.31 | 3.11 |
| 11/21 | 1,090 | 1,090 | 1,081 | 1,086 | -0.37% | 5,500 | 48億7852万 | -7.89% | 25.56 | 3.14 |
| 11/20 | 1,090 | 1,094 | 1,066 | 1,090 | +0.46% | 12,500 | 48億9649万 | -8.09% | 25.66 | 3.15 |
| 11/17 | 1,123 | 1,150 | 990 | 1,085 | -7.26% | 51,000 | 48億7403万 | -9.05% | 25.54 | 3.14 |
| 11/16 | 1,170 | 1,185 | 1,170 | 1,170 | -2.34% | 2,300 | 52億5587万 | -2.58% | 27.54 | 3.38 |
| 11/15 | 1,231 | 1,231 | 1,162 | 1,198 | -2.12% | 4,500 | 53億8165万 | -0.58% | 28.2 | 3.46 |
| 11/14 | 1,215 | 1,224 | 1,198 | 1,224 | +0.74% | 2,400 | 54億9845万 | +1.32% | 28.81 | 3.54 |
| 11/13 | 1,197 | 1,223 | 1,197 | 1,215 | +0.66% | 700 | 54億5802万 | +0.58% | 28.6 | 3.51 |
| 11/10 | 1,210 | 1,235 | 1,181 | 1,207 | -0.17% | 2,800 | 54億2208万 | -0.08% | 28.41 | 3.49 |
| 11/09 | 1,209 | 1,225 | 1,208 | 1,209 | +0.75% | 1,000 | 54億3106万 | 0% | 28.46 | 3.49 |
| 11/08 | 1,171 | 1,200 | 1,170 | 1,200 | +0.25% | 900 | 53億9064万 | -0.91% | 28.25 | 3.47 |
| 11/07 | 1,199 | 1,199 | 1,174 | 1,197 | +1.96% | 600 | 53億7716万 | -1.4% | 28.18 | 3.46 |
| 11/06 | 1,127 | 1,174 | 1,127 | 1,174 | +4.82% | 2,100 | 52億7384万 | -3.61% | 27.64 | 3.39 |
| 11/02 | 1,171 | 1,171 | 1,118 | 1,120 | -0.27% | 6,000 | 50億3126万 | -8.35% | 26.36 | 3.24 |
| 11/01 | 1,135 | 1,138 | 1,123 | 1,123 | 0% | 7,100 | 50億4474万 | -8.7% | 26.44 | 3.24 |
| 10/31 | 1,131 | 1,134 | 1,112 | 1,123 | -0.71% | 1,500 | 50億4474万 | -9.29% | 26.44 | 3.24 |
| 10/30 | 1,206 | 1,206 | 1,131 | 1,131 | -3.83% | 7,400 | 50億8067万 | -9.16% | 26.62 | 3.27 |
| 10/27 | 1,207 | 1,207 | 1,155 | 1,176 | -0.08% | 3,000 | 52億8282万 | -6% | 27.68 | 3.4 |
| 10/26 | 1,247 | 1,247 | 1,171 | 1,177 | -4.07% | 1,600 | 52億8731万 | -6.22% | 27.71 | 3.4 |
| 10/25 | 1,233 | 1,233 | 1,200 | 1,227 | +2.08% | 2,200 | 55億1192万 | -2.54% | 28.88 | 3.55 |
| 10/24 | 1,125 | 1,202 | 1,119 | 1,202 | +6.84% | 3,900 | 53億9962万 | -4.53% | 28.29 | 3.47 |
| 10/23 | 1,231 | 1,237 | 1,125 | 1,125 | -10% | 10,000 | 50億5372万 | -10.86% | 26.48 | 3.25 |
| 10/20 | 1,240 | 1,253 | 1,240 | 1,250 | -0.48% | 1,300 | 56億1525万 | -1.5% | 29.42 | 3.61 |
| 10/19 | 1,261 | 1,261 | 1,249 | 1,256 | +0.96% | 900 | 56億4220万 | -1.1% | 29.57 | 3.63 |
| 10/18 | 1,234 | 1,262 | 1,234 | 1,244 | -0.8% | 1,200 | 55億8829万 | -2.12% | 29.28 | 3.59 |
| 10/17 | 1,282 | 1,282 | 1,254 | 1,254 | -1.42% | 1,800 | 56億3321万 | -1.42% | 29.52 | 3.62 |
| 10/16 | 1,299 | 1,299 | 1,256 | 1,272 | +0.16% | 2,400 | 57億1407万 | -0.16% | 29.94 | 3.68 |
| 10/13 | 1,285 | 1,285 | 1,252 | 1,270 | -0.94% | 2,600 | 57億509万 | -0.55% | 29.9 | 3.67 |
| 10/12 | 1,282 | 1,284 | 1,281 | 1,282 | +1.02% | 600 | 57億5900万 | +0.16% | 30.18 | 3.7 |
| 10/11 | 1,282 | 1,282 | 1,268 | 1,269 | +0.32% | 1,800 | 57億60万 | -0.94% | 29.87 | 3.67 |
| 10/10 | 1,230 | 1,280 | 1,230 | 1,265 | +2.85% | 1,900 | 56億8263万 | -1.4% | 29.78 | 3.66 |
| 10/06 | 1,219 | 1,234 | 1,219 | 1,230 | +0.74% | 1,200 | 55億2540万 | -4.5% | 28.95 | 3.55 |
| 10/05 | 1,221 | 1,237 | 1,220 | 1,221 | -0.33% | 3,000 | 54億8497万 | -5.71% | 28.74 | 3.53 |
| 10/04 | 1,250 | 1,259 | 1,224 | 1,225 | -2.78% | 4,000 | 55億294万 | -5.99% | 28.84 | 3.54 |
| 10/03 | 1,266 | 1,276 | 1,260 | 1,260 | -1.18% | 1,900 | 56億6017万 | -3.6% | 29.66 | 3.64 |
| 10/02 | 1,275 | 1,290 | 1,274 | 1,275 | -0.93% | 1,000 | 57億2755万 | -2.75% | 30.01 | 3.68 |
| 09/29 | 1,287 | 1,287 | 1,287 | 1,287 | 0% | 200 | 57億8146万 | -2.13% | 30.3 | 3.75 |
| 09/28 | 1,316 | 1,317 | 1,287 | 1,287 | -2.2% | 1,200 | 57億8146万 | -2.35% | 30.3 | 3.75 |
| 09/27 | 1,270 | 1,319 | 1,270 | 1,316 | -0.6% | 1,400 | 59億1173万 | -0.38% | 30.98 | 3.83 |
| 09/26 | 1,329 | 1,329 | 1,299 | 1,324 | +1.92% | 800 | 59億4767万 | +0.15% | 31.17 | 3.85 |
| 09/25 | 1,297 | 1,328 | 1,290 | 1,299 | +2.28% | 1,900 | 58億3536万 | -1.81% | 30.58 | 3.78 |
| 09/22 | 1,272 | 1,290 | 1,270 | 1,270 | -1.55% | 3,600 | 57億509万 | -4.15% | 29.9 | 3.7 |
| 09/21 | 1,265 | 1,390 | 1,265 | 1,290 | +1.65% | 9,500 | 57億9493万 | -2.86% | 30.37 | 3.75 |
| 09/20 | 1,257 | 1,269 | 1,246 | 1,269 | +1.93% | 2,700 | 57億60万 | -4.59% | 29.87 | 3.69 |
| 09/19 | 1,273 | 1,284 | 1,245 | 1,245 | -2.12% | 6,500 | 55億9278万 | -6.53% | 29.31 | 3.62 |
| 09/15 | 1,295 | 1,295 | 1,271 | 1,272 | -1.62% | 3,100 | 57億1407万 | -4.93% | 29.94 | 3.7 |
| 09/14 | 1,280 | 1,293 | 1,270 | 1,293 | +0.7% | 700 | 58億841万 | -4.01% | 30.44 | 3.76 |
| 09/13 | 1,270 | 1,294 | 1,270 | 1,284 | +0.16% | 1,600 | 57億6798万 | -5.31% | 30.23 | 3.74 |
| 09/12 | 1,255 | 1,282 | 1,233 | 1,282 | +2.31% | 5,400 | 57億5900万 | -6.01% | 30.18 | 3.73 |
| 09/11 | 1,300 | 1,303 | 1,253 | 1,253 | -3.84% | 5,900 | 56億2872万 | -8.81% | 29.5 | 3.65 |
| 09/08 | 1,325 | 1,336 | 1,290 | 1,303 | -3.41% | 4,100 | 58億5333万 | -5.99% | 30.67 | 3.79 |
| 09/07 | 1,312 | 1,417 | 1,308 | 1,349 | +0.6% | 10,600 | 60億5997万 | -3.23% | 31.76 | 3.93 |
| 09/06 | 1,319 | 1,342 | 1,309 | 1,341 | +1.67% | 4,800 | 60億2404万 | -4.35% | 31.57 | 3.9 |
