PBR
2023/08/22～2024/01/18
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 | 3/1, 株式分割 1→2 |
| 2024 |
| 01/18 | 1,095 | 1,110 | 1,082 | 1,089 | +3.42% | 628,600 | 194億5889万 | +4.46% | 11.18 | 4.79 |
| 01/17 | 1,062 | 1,074 | 1,053 | 1,053 | -1.17% | 61,600 | 188億1533万 | +1.79% | 10.81 | 4.63 |
| 01/16 | 1,085 | 1,088 | 1,063 | 1,065 | -1.57% | 81,200 | 190億3879万 | +3.6% | 10.94 | 4.68 |
| 01/15 | 1,064 | 1,084 | 1,061 | 1,082 | +1.69% | 76,000 | 193億4269万 | +5.77% | 11.12 | 4.76 |
| 01/12 | 1,070 | 1,075 | 1,052 | 1,064 | -0.37% | 74,400 | 190億2091万 | +4.72% | 10.93 | 4.68 |
| 01/11 | 1,058 | 1,071 | 1,058 | 1,068 | +1.18% | 77,800 | 190億9242万 | +5.64% | 10.97 | 4.7 |
| 01/10 | 1,058 | 1,072 | 1,055 | 1,056 | +0.43% | 73,600 | 188億6896万 | +5.02% | 10.85 | 4.64 |
| 01/09 | 1,078 | 1,078 | 1,050 | 1,051 | -1.18% | 110,200 | 187億8851万 | +5.1% | 10.8 | 4.62 |
| 01/05 | 1,074 | 1,084 | 1,064 | 1,064 | -1.53% | 84,600 | 190億1197万 | +6.78% | 10.93 | 4.68 |
| 01/04 | 1,077 | 1,092 | 1,058 | 1,080 | +0.28% | 102,600 | 193億694万 | +8.87% | 11.1 | 4.75 |
| 2023 |
| 12/29 | 1,070 | 1,089 | 1,061 | 1,077 | +0.47% | 125,600 | 192億5331万 | +9.12% | 11.07 | 4.74 |
| 12/28 | 1,067 | 1,072 | 1,055 | 1,072 | +0.52% | 110,800 | 191億6392万 | +9.28% | 11.02 | 4.71 |
| 12/27 | 1,030 | 1,070 | 1,030 | 1,067 | +4.46% | 233,200 | 190億6560万 | +9.27% | 10.96 | 4.69 |
| 12/26 | 1,018 | 1,035 | 1,015 | 1,021 | +1.54% | 163,600 | 182億5221万 | +5.37% | 10.49 | 4.49 |
| 12/25 | 1,015 | 1,015 | 998 | 1,006 | -0.25% | 149,000 | 179億7512万 | +4.3% | 10.33 | 4.42 |
| 12/22 | 1,035 | 1,035 | 1,006 | 1,008 | -1.32% | 121,600 | 180億1981万 | +5% | 10.36 | 4.43 |
| 12/21 | 1,035 | 1,040 | 1,018 | 1,022 | -2.44% | 135,400 | 182億6115万 | +6.74% | 10.5 | 4.49 |
| 12/20 | 1,060 | 1,060 | 1,046 | 1,047 | -1.32% | 124,600 | 187億1700万 | +9.86% | 10.76 | 4.6 |
| 12/19 | 1,035 | 1,061 | 1,035 | 1,061 | +2.51% | 145,600 | 189億6728万 | +11.8% | 10.9 | 4.67 |
| 12/18 | 1,040 | 1,042 | 1,022 | 1,035 | -1.57% | 196,200 | 185億248万 | +9.52% | 10.64 | 4.55 |
| 12/15 | 1,023 | 1,060 | 1,022 | 1,052 | +3.49% | 311,400 | 187億9745万 | +11.62% | 10.8 | 4.62 |
| 12/14 | 1,025 | 1,050 | 1,011 | 1,016 | +0.59% | 336,400 | 181億6282万 | +8.09% | 10.44 | 4.47 |
| 12/13 | 984 | 1,012 | 976 | 1,010 | +1.61% | 538,600 | 180億5556万 | +7.68% | 10.38 | 4.44 |
| 12/12 | 996 | 1,015 | 955 | 994 | +11.75% | 1,628,600 | 177億6953万 | +6.2% | 10.21 | 4.37 |
| 12/11 | 891 | 900 | 880 | 890 | +0.79% | 140,600 | 159億141万 | -4.76% | 9.14 | 3.91 |
| 12/08 | 908 | 911 | 882 | 883 | -3.08% | 245,600 | 157億7627万 | -5.82% | 9.07 | 3.88 |
| 12/07 | 921 | 924 | 911 | 911 | -2.25% | 75,200 | 162億7682万 | -3.04% | 9.36 | 4 |
| 12/06 | 915 | 932 | 915 | 932 | +1.8% | 61,800 | 166億5223万 | -0.9% | 9.57 | 4.1 |
| 12/05 | 934 | 934 | 915 | 915 | -2.45% | 83,200 | 163億5727万 | -2.66% | 9.4 | 4.02 |
| 12/04 | 928 | 946 | 928 | 938 | +1.08% | 68,600 | 167億6843万 | -0.32% | 9.64 | 4.13 |
| 12/01 | 939 | 943 | 927 | 928 | -0.59% | 85,800 | 165億8967万 | -1.28% | 9.54 | 4.08 |
| 11/30 | 926 | 938 | 922 | 934 | -0.69% | 116,000 | 166億8799万 | -0.59% | 9.59 | 4.11 |
| 11/29 | 955 | 962 | 940 | 940 | -1.52% | 85,800 | 168億419万 | +0.11% | 9.66 | 4.13 |
| 11/28 | 960 | 966 | 947 | 955 | -0.37% | 86,000 | 170億6340万 | +1.87% | 9.81 | 4.2 |
| 11/27 | 951 | 968 | 947 | 958 | +2.19% | 107,600 | 171億2597万 | +2.35% | 9.84 | 4.21 |
| 11/24 | 942 | 950 | 934 | 938 | +0.54% | 145,400 | 167億5950万 | +0.37% | 9.63 | 4.12 |
| 11/22 | 910 | 936 | 909 | 933 | +3.32% | 251,400 | 166億7011万 | -0.16% | 9.58 | 4.1 |
| 11/21 | 910 | 916 | 899 | 903 | -0.06% | 184,400 | 161億3381万 | -3.48% | 9.27 | 3.97 |
| 11/20 | 909 | 918 | 901 | 903 | -0.33% | 177,400 | 161億4275万 | -3.53% | 9.28 | 3.97 |
| 11/17 | 913 | 920 | 902 | 906 | -1.58% | 219,000 | 161億9638万 | -3.31% | 9.31 | 3.98 |
| 11/16 | 928 | 941 | 913 | 921 | -1.55% | 92,200 | 164億5559万 | -2.18% | 9.46 | 4.05 |
| 11/15 | 934 | 949 | 931 | 935 | +0.75% | 94,200 | 167億1480万 | -0.85% | 9.61 | 4.11 |
| 11/14 | 954 | 965 | 927 | 928 | -3.48% | 201,800 | 165億8967万 | -1.8% | 9.54 | 4.08 |
| 11/13 | 965 | 976 | 959 | 962 | -1.28% | 68,800 | 171億8854万 | +1.53% | 9.88 | 4.23 |
| 11/10 | 970 | 977 | 954 | 974 | -1.62% | 122,800 | 174億1200万 | +2.74% | 10.01 | 4.28 |
| 11/09 | 976 | 994 | 968 | 990 | +0.71% | 128,600 | 176億9803万 | +4.54% | 10.17 | 4.35 |
| 11/08 | 1,010 | 1,043 | 976 | 983 | +3.47% | 432,000 | 175億7289万 | +3.8% | 10.1 | 4.32 |
| 11/07 | 958 | 958 | 942 | 950 | -0.78% | 132,400 | 169億8296万 | +0.11% | 9.76 | 4.18 |
| 11/06 | 958 | 960 | 947 | 958 | +1.11% | 119,000 | 171億1703万 | +0.58% | 9.84 | 4.21 |
| 11/02 | 950 | 950 | 933 | 947 | +1.55% | 96,200 | 169億2932万 | -0.84% | 9.73 | 4.17 |
| 11/01 | 955 | 955 | 926 | 933 | -1.17% | 104,000 | 166億7011万 | -2.97% | 9.58 | 4.1 |
| 10/31 | 925 | 944 | 910 | 944 | +1.51% | 115,600 | 168億6676万 | -2.33% | 9.69 | 4.15 |
| 10/30 | 943 | 946 | 925 | 930 | -1.59% | 196,000 | 166億1648万 | -4.37% | 9.55 | 4.09 |
| 10/27 | 925 | 945 | 921 | 945 | +3.62% | 201,200 | 168億8463万 | -3.43% | 9.71 | 4.15 |
| 10/26 | 905 | 922 | 901 | 912 | +0.05% | 206,200 | 162億9470万 | -7.27% | 9.37 | 4.01 |
| 10/25 | 925 | 926 | 908 | 911 | -0.6% | 176,400 | 162億8576万 | -7.98% | 9.36 | 4.01 |
| 10/24 | 897 | 920 | 872 | 917 | +2.57% | 294,400 | 163億8408万 | -8.07% | 9.42 | 4.03 |
| 10/23 | 925 | 930 | 884 | 894 | -3.67% | 211,200 | 159億7292万 | -11.01% | 9.18 | 3.93 |
| 10/20 | 910 | 937 | 901 | 928 | +1.26% | 187,000 | 165億8073万 | -8.35% | 9.53 | 4.08 |
| 10/19 | 931 | 939 | 915 | 916 | -2.81% | 157,200 | 163億7514万 | -10.11% | 9.41 | 4.03 |
| 10/18 | 933 | 943 | 927 | 943 | +0.48% | 75,600 | 168億4888万 | -8.14% | 9.68 | 4.15 |
| 10/17 | 940 | 950 | 929 | 938 | +1.3% | 117,000 | 167億6843万 | -8.93% | 9.64 | 4.13 |
| 10/16 | 940 | 951 | 925 | 926 | -2.68% | 187,600 | 165億5391万 | -10.7% | 9.52 | 4.07 |
| 10/13 | 969 | 974 | 951 | 952 | -3.11% | 143,400 | 170億977万 | -8.77% | 9.78 | 4.18 |
| 10/12 | 980 | 984 | 970 | 982 | +0.15% | 91,200 | 175億5501万 | -6.39% | 10.09 | 4.32 |
| 10/11 | 999 | 999 | 979 | 981 | -1.31% | 60,600 | 175億2820万 | -6.8% | 10.08 | 4.31 |
| 10/10 | 992 | 994 | 980 | 994 | +1.74% | 71,400 | 177億6060万 | -5.92% | 10.21 | 4.37 |
| 10/06 | 992 | 992 | 967 | 977 | -0.76% | 116,200 | 174億5669万 | -7.79% | 10.03 | 4.29 |
| 10/05 | 965 | 984 | 956 | 984 | +3.85% | 124,400 | 175億9077万 | -7.43% | 10.11 | 4.33 |
| 10/04 | 980 | 980 | 947 | 948 | -5.2% | 466,000 | 169億3826万 | -11.12% | 9.74 | 4.17 |
| 10/03 | 1,003 | 1,011 | 996 | 1,000 | -1.09% | 139,000 | 178億6786万 | -6.68% | 10.27 | 4.4 |
| 10/02 | 1,035 | 1,056 | 1,011 | 1,011 | -1.89% | 156,000 | 180億6450万 | -5.82% | 10.38 | 4.44 |
| 09/29 | 1,060 | 1,061 | 1,023 | 1,030 | -1.95% | 138,600 | 184億1310万 | -4.19% | 10.58 | 4.68 |
| 09/28 | 1,068 | 1,074 | 1,047 | 1,051 | -2.55% | 86,600 | 187億7957万 | -2.37% | 10.79 | 4.77 |
| 09/27 | 1,070 | 1,078 | 1,064 | 1,078 | +0.56% | 72,800 | 192億7119万 | +0.28% | 11.08 | 4.9 |
| 09/26 | 1,093 | 1,094 | 1,071 | 1,072 | -1.47% | 71,400 | 191億6392万 | -0.19% | 11.01 | 4.87 |
| 09/25 | 1,078 | 1,088 | 1,068 | 1,088 | +1.54% | 56,000 | 194億4995万 | +1.49% | 11.18 | 4.94 |
| 09/22 | 1,052 | 1,079 | 1,052 | 1,072 | +0.47% | 108,400 | 191億5499万 | +0.23% | 11.01 | 4.87 |
| 09/21 | 1,089 | 1,098 | 1,065 | 1,067 | -2.02% | 121,000 | 190億6560万 | -0.05% | 10.96 | 4.85 |
| 09/20 | 1,088 | 1,101 | 1,088 | 1,089 | +0.14% | 72,800 | 194億5889万 | +2.11% | 11.18 | 4.95 |
| 09/19 | 1,088 | 1,094 | 1,080 | 1,087 | -0.28% | 64,400 | 194億3208万 | +2.07% | 11.17 | 4.94 |
| 09/15 | 1,120 | 1,124 | 1,090 | 1,090 | -2.15% | 162,800 | 194億8571万 | +2.25% | 11.2 | 4.95 |
| 09/14 | 1,101 | 1,114 | 1,098 | 1,114 | +1.74% | 98,200 | 199億1475万 | +4.4% | 11.45 | 5.06 |
| 09/13 | 1,081 | 1,095 | 1,080 | 1,095 | +1.77% | 87,200 | 195億7509万 | +2.82% | 11.25 | 4.98 |
| 09/12 | 1,064 | 1,083 | 1,064 | 1,076 | +1.18% | 79,000 | 192億3543万 | +1.03% | 11.06 | 4.89 |
| 09/11 | 1,080 | 1,092 | 1,057 | 1,064 | -2.61% | 176,800 | 190億1197万 | -0.33% | 10.93 | 4.83 |
| 09/08 | 1,081 | 1,096 | 1,080 | 1,092 | +1.02% | 106,000 | 195億2146万 | +2.15% | 11.22 | 4.96 |
| 09/07 | 1,091 | 1,103 | 1,078 | 1,081 | -1.28% | 101,000 | 193億2482万 | +1.03% | 11.11 | 4.91 |
| 09/06 | 1,072 | 1,103 | 1,072 | 1,095 | +1.62% | 135,600 | 195億7509万 | +2.15% | 11.25 | 4.98 |
| 09/05 | 1,075 | 1,090 | 1,072 | 1,078 | +0.56% | 144,000 | 192億6225万 | +0.14% | 11.07 | 4.9 |
| 09/04 | 1,073 | 1,084 | 1,068 | 1,072 | -0.19% | 85,600 | 191億5499万 | -0.88% | 11.01 | 4.87 |
| 09/01 | 1,075 | 1,080 | 1,065 | 1,074 | +0.23% | 106,800 | 191億9074万 | -0.97% | 11.03 | 4.88 |
| 08/31 | 1,070 | 1,082 | 1,067 | 1,071 | +1.18% | 125,200 | 191億4605万 | -1.56% | 11 | 4.87 |
| 08/30 | 1,082 | 1,082 | 1,050 | 1,059 | -1.72% | 93,400 | 189億2259万 | -2.98% | 10.88 | 4.81 |
| 08/29 | 1,067 | 1,078 | 1,058 | 1,077 | +1.89% | 120,800 | 192億5331万 | -1.64% | 11.07 | 4.89 |
| 08/28 | 1,063 | 1,069 | 1,053 | 1,057 | +0.38% | 77,800 | 188億9577万 | -3.82% | 10.86 | 4.8 |
| 08/25 | 1,043 | 1,055 | 1,028 | 1,053 | +0.62% | 85,400 | 188億2427万 | -4.45% | 10.82 | 4.79 |
| 08/24 | 1,049 | 1,055 | 1,032 | 1,047 | +0.43% | 98,200 | 187億807万 | -5.38% | 10.75 | 4.76 |
| 08/23 | 1,038 | 1,043 | 1,026 | 1,042 | 0% | 63,200 | 186億2762万 | -6.13% | 10.71 | 4.74 |
| 08/22 | 1,022 | 1,044 | 1,020 | 1,042 | +3.17% | 168,000 | 186億2762万 | -6.46% | 10.71 | 4.74 |
