PBR
2023/08/23～2024/01/19
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 |
| 01/19 | 1,091 | 1,097 | 1,081 | 1,081 | -0.46% | 29,200 | 202億5705万 | +1.5% | 10.65 | 1.6 |
| 01/18 | 1,095 | 1,098 | 1,077 | 1,086 | +0.84% | 35,200 | 203億5074万 | +1.97% | 10.7 | 1.61 |
| 01/17 | 1,078 | 1,094 | 1,066 | 1,077 | +1.13% | 31,700 | 201億8209万 | +1.41% | 10.61 | 1.59 |
| 01/16 | 1,095 | 1,103 | 1,065 | 1,065 | -2.29% | 25,700 | 199億5722万 | +0.28% | 10.5 | 1.57 |
| 01/15 | 1,103 | 1,103 | 1,089 | 1,090 | -0.91% | 28,200 | 204億2570万 | +2.64% | 10.74 | 1.61 |
| 01/12 | 1,103 | 1,105 | 1,093 | 1,100 | +0.18% | 28,400 | 206億1309万 | +3.68% | 10.84 | 1.63 |
| 01/11 | 1,108 | 1,115 | 1,090 | 1,098 | -0.18% | 36,200 | 205億7561万 | +3.39% | 10.82 | 1.62 |
| 01/10 | 1,110 | 1,119 | 1,088 | 1,100 | -1.17% | 49,900 | 206億1309万 | +3.58% | 10.84 | 1.63 |
| 01/09 | 1,098 | 1,119 | 1,087 | 1,113 | +3.73% | 78,900 | 208億5670万 | +4.7% | 10.97 | 1.65 |
| 01/05 | 1,078 | 1,099 | 1,067 | 1,073 | +0.56% | 44,800 | 201億714万 | +0.94% | 10.57 | 1.59 |
| 01/04 | 1,054 | 1,068 | 1,032 | 1,067 | +1.23% | 59,500 | 199億9470万 | +0.28% | 10.52 | 1.58 |
| 2023 |
| 12/29 | 1,057 | 1,060 | 1,044 | 1,054 | +0.57% | 39,700 | 197億5109万 | -0.94% | 10.39 | 1.56 |
| 12/28 | 1,072 | 1,072 | 1,043 | 1,048 | -1.96% | 47,900 | 196億3866万 | -1.69% | 10.33 | 1.55 |
| 12/27 | 1,041 | 1,071 | 1,041 | 1,069 | +2.3% | 45,500 | 200億3218万 | +0.19% | 10.53 | 1.58 |
| 12/26 | 1,048 | 1,065 | 1,045 | 1,045 | +0.19% | 21,700 | 195億8244万 | -2.15% | 10.3 | 1.54 |
| 12/25 | 1,072 | 1,077 | 1,036 | 1,043 | -0.38% | 21,000 | 195億4496万 | -2.43% | 10.28 | 1.54 |
| 12/22 | 1,050 | 1,069 | 1,044 | 1,047 | -0.38% | 35,500 | 196億1992万 | -2.24% | 10.32 | 1.55 |
| 12/21 | 1,036 | 1,060 | 1,036 | 1,051 | -0.57% | 18,000 | 196億9487万 | -1.96% | 10.36 | 1.55 |
| 12/20 | 1,050 | 1,071 | 1,049 | 1,057 | +0.19% | 31,700 | 198億731万 | -1.67% | 10.42 | 1.56 |
| 12/19 | 1,045 | 1,067 | 1,045 | 1,055 | +1.44% | 34,900 | 197億6983万 | -2.5% | 10.4 | 1.56 |
| 12/18 | 1,029 | 1,042 | 1,026 | 1,040 | -0.19% | 34,600 | 194億8874万 | -4.59% | 10.25 | 1.54 |
| 12/15 | 1,032 | 1,053 | 1,029 | 1,042 | +1.07% | 40,500 | 195億2622万 | -5.1% | 10.27 | 1.54 |
| 12/14 | 1,049 | 1,066 | 1,020 | 1,031 | -0.96% | 69,500 | 193億2009万 | -6.78% | 10.16 | 1.52 |
| 12/13 | 1,061 | 1,066 | 1,028 | 1,041 | -1.79% | 55,700 | 195億748万 | -6.64% | 10.26 | 1.54 |
| 12/12 | 1,080 | 1,085 | 1,055 | 1,060 | -0.19% | 27,000 | 198億6353万 | -5.69% | 10.45 | 1.57 |
| 12/11 | 1,040 | 1,065 | 1,040 | 1,062 | +3.11% | 38,300 | 199億100万 | -6.18% | 10.47 | 1.57 |
| 12/08 | 1,061 | 1,078 | 1,027 | 1,030 | -3.56% | 80,000 | 193億135万 | -9.57% | 10.15 | 1.52 |
| 12/07 | 1,073 | 1,086 | 1,067 | 1,068 | -0.74% | 25,400 | 200億1344万 | -6.89% | 10.52 | 1.58 |
| 12/06 | 1,064 | 1,080 | 1,059 | 1,076 | +0.84% | 45,600 | 201億6335万 | -6.6% | 10.6 | 1.59 |
| 12/05 | 1,106 | 1,106 | 1,062 | 1,067 | -3.09% | 59,900 | 199億9470万 | -7.7% | 10.52 | 1.58 |
| 12/04 | 1,113 | 1,113 | 1,086 | 1,101 | -1.08% | 51,600 | 206億3183万 | -5.17% | 10.85 | 1.63 |
| 12/01 | 1,105 | 1,119 | 1,102 | 1,113 | -0.18% | 26,400 | 208億5670万 | -4.38% | 10.97 | 1.65 |
| 11/30 | 1,114 | 1,121 | 1,098 | 1,115 | +0.27% | 66,600 | 208億9418万 | -4.46% | 10.99 | 1.65 |
| 11/29 | 1,095 | 1,135 | 1,090 | 1,112 | +0.91% | 47,600 | 208億3796万 | -5.12% | 10.96 | 1.64 |
| 11/28 | 1,101 | 1,163 | 1,092 | 1,102 | +1.85% | 165,900 | 206億5057万 | -6.13% | 10.86 | 1.63 |
| 11/27 | 1,083 | 1,091 | 1,075 | 1,082 | -0.64% | 26,900 | 202億7579万 | -8.15% | 10.66 | 1.6 |
| 11/24 | 1,092 | 1,092 | 1,073 | 1,089 | 0% | 35,600 | 204億696万 | -8.02% | 10.73 | 1.61 |
| 11/22 | 1,080 | 1,089 | 1,067 | 1,089 | +0.83% | 33,300 | 204億696万 | -8.49% | 10.73 | 1.61 |
| 11/21 | 1,096 | 1,096 | 1,058 | 1,080 | +0.09% | 55,100 | 202億3831万 | -9.62% | 10.64 | 1.6 |
| 11/20 | 1,095 | 1,106 | 1,071 | 1,079 | -0.64% | 63,600 | 202億1957万 | -10.08% | 10.63 | 1.59 |
| 11/17 | 1,065 | 1,086 | 1,041 | 1,086 | +0.37% | 115,400 | 203億5074万 | -9.95% | 10.7 | 1.61 |
| 11/16 | 1,122 | 1,135 | 1,080 | 1,082 | -2.52% | 125,100 | 202億7579万 | -10.87% | 10.66 | 1.6 |
| 11/15 | 1,181 | 1,189 | 1,086 | 1,110 | -10.56% | 297,400 | 208億48万 | -9.17% | 10.94 | 1.64 |
| 11/14 | 1,254 | 1,268 | 1,231 | 1,241 | -0.4% | 55,300 | 232億5532万 | +0.89% | 12.23 | 1.83 |
| 11/13 | 1,274 | 1,287 | 1,241 | 1,246 | -0.16% | 34,300 | 233億4901万 | +1.22% | 12.28 | 1.84 |
| 11/10 | 1,233 | 1,252 | 1,230 | 1,248 | +0.48% | 18,100 | 233億8649万 | +1.3% | 12.3 | 1.84 |
| 11/09 | 1,268 | 1,268 | 1,240 | 1,242 | -1.19% | 34,600 | 232億7406万 | +0.89% | 12.24 | 1.84 |
| 11/08 | 1,252 | 1,283 | 1,248 | 1,257 | +0.4% | 44,000 | 235億5514万 | +1.95% | 12.39 | 1.86 |
| 11/07 | 1,274 | 1,275 | 1,250 | 1,252 | -1.73% | 17,000 | 234億6145万 | +1.05% | 12.34 | 1.85 |
| 11/06 | 1,245 | 1,279 | 1,245 | 1,274 | +2.41% | 36,100 | 238億7371万 | +2.41% | 12.55 | 1.88 |
| 11/02 | 1,226 | 1,258 | 1,226 | 1,244 | +2.98% | 38,100 | 233億1153万 | -0.32% | 12.26 | 1.84 |
| 11/01 | 1,230 | 1,233 | 1,200 | 1,208 | +0.67% | 26,100 | 226億3692万 | -3.67% | 11.9 | 1.79 |
| 10/31 | 1,202 | 1,202 | 1,158 | 1,200 | +1.69% | 16,900 | 224億8701万 | -4.84% | 11.83 | 1.77 |
| 10/30 | 1,199 | 1,213 | 1,180 | 1,180 | -1.67% | 26,800 | 221億1223万 | -7.01% | 11.63 | 1.74 |
| 10/27 | 1,159 | 1,200 | 1,159 | 1,200 | +3.09% | 18,600 | 224億8701万 | -6.1% | 11.83 | 1.77 |
| 10/26 | 1,202 | 1,207 | 1,163 | 1,164 | -2.92% | 25,600 | 218億1240万 | -9.49% | 11.47 | 1.72 |
| 10/25 | 1,228 | 1,240 | 1,196 | 1,199 | -2.36% | 26,800 | 224億6827万 | -7.34% | 11.82 | 1.77 |
| 10/24 | 1,179 | 1,230 | 1,166 | 1,228 | +4.42% | 40,200 | 230億1171万 | -5.54% | 12.1 | 1.82 |
| 10/23 | 1,191 | 1,202 | 1,167 | 1,176 | -2.24% | 26,300 | 220億3727万 | -10.02% | 11.59 | 1.74 |
| 10/20 | 1,217 | 1,217 | 1,188 | 1,203 | -1.15% | 39,300 | 225億4323万 | -8.66% | 11.86 | 1.78 |
| 10/19 | 1,221 | 1,237 | 1,202 | 1,217 | -1.78% | 37,900 | 228億558万 | -8.29% | 11.99 | 1.8 |
| 10/18 | 1,231 | 1,251 | 1,225 | 1,239 | +0.81% | 20,800 | 232億1784万 | -7.12% | 12.21 | 1.83 |
| 10/17 | 1,210 | 1,240 | 1,210 | 1,229 | +3.63% | 29,300 | 230億3045万 | -8.35% | 12.11 | 1.82 |
| 10/16 | 1,210 | 1,228 | 1,182 | 1,186 | -4.74% | 55,600 | 222億2466万 | -11.95% | 11.69 | 1.75 |
| 10/13 | 1,252 | 1,271 | 1,243 | 1,245 | -2.81% | 24,000 | 233億3027万 | -8.19% | 12.27 | 1.84 |
| 10/12 | 1,277 | 1,284 | 1,253 | 1,281 | +0.47% | 45,000 | 240億488万 | -6.15% | 12.62 | 1.89 |
| 10/11 | 1,309 | 1,315 | 1,275 | 1,275 | -2.52% | 56,200 | 238億9245万 | -7.07% | 12.56 | 1.88 |
| 10/10 | 1,284 | 1,320 | 1,279 | 1,308 | +1.87% | 35,800 | 245億1084万 | -5.15% | 12.89 | 1.93 |
| 10/06 | 1,261 | 1,289 | 1,256 | 1,284 | +1.02% | 41,100 | 240億6110万 | -7.36% | 12.65 | 1.9 |
| 10/05 | 1,242 | 1,283 | 1,229 | 1,271 | +5.04% | 75,500 | 238億1749万 | -8.69% | 12.53 | 1.88 |
| 10/04 | 1,263 | 1,263 | 1,207 | 1,210 | -7.28% | 155,400 | 226億7440万 | -13.57% | 11.92 | 1.79 |
| 10/03 | 1,375 | 1,375 | 1,295 | 1,305 | -6.12% | 110,300 | 244億5462万 | -7.51% | 12.86 | 1.93 |
| 10/02 | 1,389 | 1,405 | 1,367 | 1,390 | +0.72% | 67,600 | 260億4746万 | -1.91% | 13.7 | 2.05 |
| 09/29 | 1,389 | 1,401 | 1,380 | 1,380 | +0.22% | 19,400 | 258億6006万 | -2.82% | 13.6 | 2.1 |
| 09/28 | 1,372 | 1,392 | 1,368 | 1,377 | -1.29% | 19,900 | 258億385万 | -3.16% | 13.57 | 2.1 |
| 09/27 | 1,390 | 1,395 | 1,377 | 1,395 | +0.29% | 22,100 | 261億4115万 | -1.9% | 13.75 | 2.12 |
| 09/26 | 1,395 | 1,403 | 1,376 | 1,391 | -0.64% | 16,900 | 260億6619万 | -2.18% | 13.71 | 2.12 |
| 09/25 | 1,401 | 1,413 | 1,397 | 1,400 | 0% | 20,200 | 262億3485万 | -1.69% | 13.8 | 2.13 |
| 09/22 | 1,387 | 1,435 | 1,374 | 1,400 | +0.94% | 67,800 | 262億3485万 | -1.82% | 13.8 | 2.13 |
| 09/21 | 1,362 | 1,398 | 1,355 | 1,387 | +1.17% | 47,300 | 259億9124万 | -2.94% | 13.67 | 2.11 |
| 09/20 | 1,358 | 1,379 | 1,358 | 1,371 | +0.51% | 33,300 | 256億9141万 | -4.39% | 13.51 | 2.09 |
| 09/19 | 1,394 | 1,398 | 1,341 | 1,364 | -2.5% | 66,200 | 255億6024万 | -5.28% | 13.44 | 2.08 |
| 09/15 | 1,427 | 1,427 | 1,392 | 1,399 | -1.96% | 44,000 | 262億1611万 | -2.91% | 13.79 | 2.13 |
| 09/14 | 1,445 | 1,450 | 1,421 | 1,427 | -0.76% | 29,400 | 267億4080万 | -1.04% | 14.06 | 2.17 |
| 09/13 | 1,408 | 1,450 | 1,397 | 1,438 | +2.13% | 34,200 | 269億4694万 | -0.14% | 14.17 | 2.19 |
| 09/12 | 1,395 | 1,436 | 1,395 | 1,408 | +0.79% | 17,700 | 263億8476万 | -2.15% | 13.88 | 2.14 |
| 09/11 | 1,396 | 1,423 | 1,386 | 1,397 | +0.07% | 22,700 | 261億7863万 | -3.05% | 13.77 | 2.13 |
| 09/08 | 1,412 | 1,440 | 1,390 | 1,396 | -0.92% | 28,800 | 261億5989万 | -3.19% | 13.76 | 2.13 |
| 09/07 | 1,442 | 1,443 | 1,408 | 1,409 | -3.29% | 46,800 | 264億350万 | -2.36% | 13.89 | 2.15 |
| 09/06 | 1,458 | 1,464 | 1,444 | 1,457 | -0.07% | 14,900 | 273億298万 | +0.9% | 14.36 | 2.22 |
| 09/05 | 1,443 | 1,466 | 1,441 | 1,458 | -0.21% | 24,300 | 273億2172万 | +0.97% | 14.37 | 2.22 |
| 09/04 | 1,466 | 1,508 | 1,454 | 1,461 | -0.34% | 51,600 | 273億7794万 | +1.18% | 14.4 | 2.23 |
| 09/01 | 1,448 | 1,476 | 1,427 | 1,466 | +1.17% | 45,100 | 274億7163万 | +1.45% | 14.45 | 2.23 |
| 08/31 | 1,474 | 1,474 | 1,436 | 1,449 | -0.96% | 30,200 | 271億5307万 | +0.28% | 14.28 | 2.21 |
| 08/30 | 1,499 | 1,504 | 1,457 | 1,463 | -1.28% | 43,700 | 274億1542万 | +1.18% | 14.42 | 2.23 |
| 08/29 | 1,471 | 1,505 | 1,468 | 1,482 | +0.75% | 37,200 | 277億7146万 | +2.49% | 14.6 | 2.26 |
| 08/28 | 1,482 | 1,510 | 1,464 | 1,471 | +0.34% | 66,900 | 275億6533万 | +1.87% | 14.5 | 2.24 |
| 08/25 | 1,393 | 1,474 | 1,383 | 1,466 | +3.02% | 84,500 | 274億7163万 | +1.73% | 14.45 | 2.23 |
| 08/24 | 1,411 | 1,464 | 1,409 | 1,423 | +3.04% | 62,700 | 266億6585万 | -1.11% | 14.02 | 2.17 |
| 08/23 | 1,380 | 1,384 | 1,346 | 1,381 | -0.43% | 85,500 | 258億7880万 | -4.03% | 13.61 | 2.1 |
