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 | 778 | 778 | 762 | 767 | -1.16% | 162,900 | 493億2553万 | -0.39% | 9.17 | 0.37 |
| 01/15 | 758 | 777 | 758 | 776 | +2.51% | 217,600 | 499億432万 | +0.78% | 9.28 | 0.37 |
| 01/12 | 778 | 778 | 752 | 757 | -1.94% | 436,200 | 486億8244万 | -1.43% | 9.05 | 0.36 |
| 01/11 | 768 | 787 | 767 | 772 | +1.45% | 368,500 | 496億4708万 | +0.39% | 9.23 | 0.37 |
| 01/10 | 768 | 775 | 761 | 761 | -1.42% | 238,700 | 489億3968万 | -1.04% | 9.1 | 0.36 |
| 01/09 | 780 | 782 | 766 | 772 | -1.03% | 204,800 | 496億4708万 | +0.26% | 9.23 | 0.37 |
| 01/05 | 781 | 789 | 776 | 780 | +0.52% | 209,900 | 501億6156万 | +1.17% | 9.33 | 0.37 |
| 01/04 | 765 | 777 | 748 | 776 | +0.78% | 377,300 | 499億432万 | +0.52% | 9.28 | 0.37 |
| 2023 |
| 12/29 | 773 | 777 | 764 | 770 | -0.52% | 216,100 | 495億1846万 | -0.52% | 9.21 | 0.37 |
| 12/28 | 783 | 784 | 771 | 774 | -0.9% | 163,000 | 497億7570万 | -0.39% | 9.26 | 0.37 |
| 12/27 | 768 | 783 | 764 | 781 | +1.96% | 282,100 | 502億2587万 | 0% | 9.34 | 0.38 |
| 12/26 | 767 | 770 | 761 | 766 | +0.39% | 178,300 | 492億6123万 | -2.42% | 9.16 | 0.37 |
| 12/25 | 777 | 778 | 762 | 763 | -0.39% | 156,000 | 490億6830万 | -3.42% | 9.12 | 0.37 |
| 12/22 | 759 | 770 | 754 | 766 | +2.13% | 326,700 | 492億6123万 | -3.77% | 9.16 | 0.37 |
| 12/21 | 754 | 757 | 746 | 750 | -1.06% | 259,200 | 482億3227万 | -6.13% | 8.97 | 0.36 |
| 12/20 | 754 | 766 | 749 | 758 | -0.66% | 306,700 | 487億4675万 | -5.84% | 9.06 | 0.37 |
| 12/19 | 767 | 767 | 751 | 763 | +0.53% | 454,000 | 490億6830万 | -6.03% | 9.12 | 0.37 |
| 12/18 | 749 | 766 | 743 | 759 | -0.13% | 355,400 | 488億1106万 | -7.1% | 9.08 | 0.37 |
| 12/15 | 755 | 767 | 750 | 760 | -0.13% | 381,300 | 488億7537万 | -7.54% | 9.09 | 0.37 |
| 12/14 | 789 | 791 | 756 | 761 | -3.18% | 547,700 | 489億3968万 | -8.2% | 9.1 | 0.37 |
| 12/13 | 787 | 802 | 782 | 786 | +0.13% | 319,200 | 505億4742万 | -5.87% | 9.4 | 0.38 |
| 12/12 | 788 | 793 | 776 | 785 | -1.88% | 434,400 | 504億8311万 | -6.88% | 9.39 | 0.38 |
| 12/11 | 797 | 814 | 785 | 800 | +1.27% | 704,000 | 514億4776万 | -5.99% | 9.57 | 0.39 |
| 12/08 | 774 | 801 | 768 | 790 | +3.54% | 1,207,900 | 508億466万 | -8.03% | 9.45 | 0.38 |
| 12/07 | 744 | 769 | 739 | 763 | +0.93% | 400,000 | 490億6830万 | -12% | 9.12 | 0.37 |
| 12/06 | 735 | 759 | 735 | 756 | +2.44% | 485,800 | 486億1813万 | -13.6% | 9.04 | 0.36 |
| 12/05 | 766 | 776 | 736 | 738 | -3.78% | 550,800 | 474億6055万 | -16.42% | 8.83 | 0.36 |
| 12/04 | 775 | 783 | 743 | 767 | -2.66% | 980,100 | 493億2553万 | -14.01% | 9.17 | 0.37 |
| 12/01 | 793 | 798 | 781 | 788 | +0.13% | 354,100 | 506億7604万 | -12.35% | 9.42 | 0.38 |
| 11/30 | 790 | 798 | 781 | 787 | -0.51% | 476,900 | 506億1173万 | -13.13% | 9.41 | 0.38 |
| 11/29 | 807 | 813 | 780 | 791 | -2.47% | 767,800 | 508億6897万 | -13.27% | 9.46 | 0.38 |
| 11/28 | 818 | 831 | 809 | 811 | -1.46% | 619,600 | 521億5516万 | -11.66% | 9.7 | 0.39 |
| 11/27 | 820 | 841 | 808 | 823 | -1.91% | 1,122,800 | 529億2688万 | -10.83% | 9.84 | 0.4 |
| 11/24 | 888 | 888 | 832 | 839 | -4.33% | 2,030,300 | 539億5583万 | -9.59% | 10.03 | 0.4 |
| 11/22 | 875 | 887 | 869 | 877 | -0.23% | 326,600 | 563億9960万 | -6% | 10.49 | 0.42 |
| 11/21 | 894 | 897 | 870 | 879 | -1.68% | 353,900 | 565億2822万 | -6.09% | 10.51 | 0.42 |
| 11/20 | 894 | 916 | 888 | 894 | -0.45% | 479,900 | 574億9287万 | -4.69% | 10.69 | 0.43 |
| 11/17 | 848 | 902 | 842 | 898 | +4.3% | 1,004,600 | 577億5011万 | -4.57% | 10.74 | 0.43 |
| 11/16 | 904 | 914 | 861 | 861 | -4.65% | 733,000 | 553億7065万 | -8.89% | 10.3 | 0.41 |
| 11/15 | 918 | 935 | 890 | 903 | -0.77% | 775,000 | 580億7165万 | -4.95% | 10.8 | 0.44 |
| 11/14 | 905 | 914 | 887 | 910 | +1.9% | 469,700 | 585億2182万 | -4.61% | 10.88 | 0.44 |
| 11/13 | 889 | 911 | 881 | 893 | 0% | 520,200 | 574億2856万 | -6.59% | 10.68 | 0.43 |
| 11/10 | 917 | 925 | 862 | 893 | -4.18% | 1,590,100 | 574億2856万 | -6.78% | 10.68 | 0.43 |
| 11/09 | 900 | 936 | 879 | 932 | +2.64% | 1,181,100 | 599億3664万 | -2.82% | 11.14 | 0.45 |
| 11/08 | 975 | 976 | 902 | 908 | -7.54% | 1,548,700 | 583億9320万 | -5.42% | 10.86 | 0.44 |
| 11/07 | 990 | 1,011 | 978 | 982 | -1.01% | 480,200 | 631億5212万 | +2.08% | 11.74 | 0.47 |
| 11/06 | 1,003 | 1,013 | 976 | 992 | -0.2% | 583,000 | 637億9522万 | +3.33% | 11.86 | 0.48 |
| 11/02 | 1,007 | 1,007 | 978 | 994 | +0.2% | 578,200 | 639億2384万 | +3.54% | 11.89 | 0.48 |
| 11/01 | 1,004 | 1,008 | 971 | 992 | +1.64% | 626,900 | 637億9522万 | +3.33% | 11.86 | 0.48 |
| 10/31 | 968 | 989 | 934 | 976 | +3.17% | 1,184,700 | 627億6626万 | +1.67% | 11.67 | 0.47 |
| 10/30 | 971 | 981 | 935 | 946 | -1.97% | 517,100 | 608億3697万 | -1.46% | 11.31 | 0.46 |
| 10/27 | 950 | 965 | 938 | 965 | +2.33% | 342,200 | 620億5886万 | +0.21% | 11.54 | 0.46 |
| 10/26 | 944 | 958 | 931 | 943 | -0.84% | 244,300 | 606億4404万 | -2.18% | 11.28 | 0.45 |
| 10/25 | 944 | 960 | 935 | 951 | +1.71% | 279,600 | 611億5852万 | -1.65% | 11.37 | 0.46 |
| 10/24 | 942 | 949 | 906 | 935 | -1.27% | 498,700 | 601億2956万 | -3.71% | 11.18 | 0.45 |
| 10/23 | 933 | 963 | 927 | 947 | +1.39% | 457,800 | 609億128万 | -2.77% | 11.32 | 0.46 |
| 10/20 | 954 | 961 | 929 | 934 | -1.68% | 288,900 | 600億6525万 | -4.5% | 11.17 | 0.45 |
| 10/19 | 953 | 973 | 945 | 950 | -1.66% | 239,100 | 610億9421万 | -3.26% | 11.36 | 0.46 |
| 10/18 | 954 | 968 | 946 | 966 | +2.33% | 277,200 | 621億2317万 | -1.93% | 11.55 | 0.47 |
| 10/17 | 967 | 970 | 936 | 944 | -0.94% | 250,600 | 607億835万 | -4.36% | 11.29 | 0.45 |
| 10/16 | 938 | 963 | 936 | 953 | -0.83% | 284,900 | 612億8714万 | -3.35% | 11.4 | 0.46 |
| 10/13 | 984 | 997 | 956 | 961 | -3.61% | 363,400 | 618億162万 | -2.44% | 11.49 | 0.46 |
| 10/12 | 993 | 999 | 980 | 997 | +0.5% | 259,800 | 641億1677万 | +1.22% | 11.92 | 0.48 |
| 10/11 | 997 | 1,005 | 977 | 992 | 0% | 434,900 | 637億9522万 | +1.02% | 11.86 | 0.48 |
| 10/10 | 977 | 996 | 968 | 992 | +3.66% | 446,900 | 637億9522万 | +1.33% | 11.86 | 0.48 |
| 10/06 | 955 | 969 | 936 | 957 | +0.42% | 357,300 | 615億4438万 | -1.95% | 11.44 | 0.46 |
| 10/05 | 925 | 959 | 923 | 953 | +4.27% | 519,600 | 612億8714万 | -1.95% | 11.4 | 0.46 |
| 10/04 | 923 | 939 | 912 | 914 | -3.69% | 687,800 | 587億7906万 | -5.68% | 10.93 | 0.44 |
| 10/03 | 948 | 958 | 933 | 949 | -1.45% | 396,400 | 610億2990万 | -1.76% | 11.35 | 0.46 |
| 10/02 | 953 | 990 | 945 | 963 | +2.67% | 664,400 | 619億3024万 | +0.1% | 11.52 | 0.46 |
| 09/29 | 980 | 981 | 928 | 938 | -4.87% | 824,400 | 603億2249万 | -1.88% | 11.22 | 0.45 |
| 09/28 | 984 | 1,001 | 979 | 986 | -0.8% | 368,000 | 634億936万 | +3.68% | 11.79 | 0.47 |
| 09/27 | 988 | 995 | 969 | 994 | +0.81% | 373,300 | 639億2384万 | +5.3% | 11.89 | 0.48 |
| 09/26 | 981 | 1,001 | 976 | 986 | +0.41% | 399,000 | 634億936万 | +5.34% | 11.79 | 0.47 |
| 09/25 | 1,014 | 1,014 | 981 | 982 | -3.91% | 561,300 | 631億5212万 | +5.82% | 11.74 | 0.47 |
| 09/22 | 999 | 1,032 | 983 | 1,022 | +2% | 715,700 | 657億2451万 | +11.09% | 12.22 | 0.49 |
| 09/21 | 1,016 | 1,032 | 995 | 1,002 | -0.89% | 643,600 | 644億3831万 | +9.99% | 11.98 | 0.48 |
| 09/20 | 1,043 | 1,048 | 1,005 | 1,011 | -2.6% | 633,000 | 650億1710万 | +11.96% | 12.09 | 0.48 |
| 09/19 | 1,010 | 1,044 | 1,005 | 1,038 | +0.78% | 592,600 | 667億5346万 | +15.98% | 12.41 | 0.5 |
| 09/15 | 1,055 | 1,074 | 1,019 | 1,030 | -0.87% | 1,039,500 | 662億3899万 | +16.38% | 12.32 | 0.49 |
| 09/14 | 1,042 | 1,049 | 1,025 | 1,039 | -0.29% | 618,000 | 668億1777万 | +18.74% | 12.42 | 0.5 |
| 09/13 | 1,013 | 1,054 | 1,012 | 1,042 | +2.06% | 1,013,100 | 670億1070万 | +20.46% | 12.46 | 0.5 |
| 09/12 | 1,015 | 1,028 | 984 | 1,021 | +2.1% | 1,246,000 | 656億6020万 | +19.28% | 12.21 | 0.49 |
| 09/11 | 945 | 1,000 | 945 | 1,000 | +7.53% | 1,174,300 | 643億970万 | +17.65% | 11.96 | 0.48 |
| 09/08 | 925 | 936 | 921 | 930 | -0.64% | 463,400 | 598億802万 | +10.98% | 11.12 | 0.45 |
| 09/07 | 938 | 954 | 936 | 936 | -0.85% | 491,500 | 601億9387万 | +12.91% | 11.19 | 0.45 |
| 09/06 | 930 | 949 | 923 | 944 | +1.83% | 553,000 | 607億835万 | +15.12% | 11.29 | 0.45 |
| 09/05 | 934 | 939 | 913 | 927 | +0.65% | 709,300 | 596億1509万 | +14.3% | 11.09 | 0.44 |
| 09/04 | 918 | 927 | 908 | 921 | +1.43% | 675,000 | 592億2923万 | +14.55% | 11.01 | 0.44 |
| 09/01 | 872 | 917 | 872 | 908 | +4.13% | 915,600 | 583億9320万 | +13.64% | 10.86 | 0.44 |
| 08/31 | 864 | 889 | 858 | 872 | -0.23% | 797,700 | 560億7805万 | +9.96% | 10.43 | 0.42 |
| 08/30 | 850 | 874 | 849 | 874 | +3.8% | 706,400 | 562億667万 | +10.91% | 10.45 | 0.42 |
| 08/29 | 839 | 846 | 830 | 842 | +0.96% | 315,300 | 541億4876万 | +7.54% | 10.07 | 0.4 |
| 08/28 | 827 | 835 | 819 | 834 | +2.58% | 307,600 | 536億3428万 | +7.06% | 9.97 | 0.4 |
| 08/25 | 817 | 821 | 810 | 813 | -0.61% | 182,800 | 522億8378万 | +4.77% | 9.72 | 0.39 |
| 08/24 | 803 | 823 | 803 | 818 | +0.86% | 242,300 | 526億533万 | +5.68% | 9.78 | 0.39 |
| 08/23 | 796 | 812 | 793 | 811 | +0.5% | 234,400 | 521億5516万 | +5.19% | 9.7 | 0.39 |
| 08/22 | 774 | 807 | 774 | 807 | +4.53% | 419,100 | 518億9792万 | +4.81% | 9.65 | 0.39 |
| 08/21 | 796 | 797 | 772 | 772 | -2.53% | 327,000 | 496億4708万 | +0.65% | 9.23 | 0.37 |
| 08/18 | 798 | 809 | 787 | 792 | -0.75% | 291,700 | 509億3328万 | +3.26% | 9.47 | 0.38 |
