PBR
2023/09/20～2024/02/16
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 |
| 02/16 | 1,878 | 1,905 | 1,878 | 1,889 | +1.12% | 52,200 | 494億3056万 | -0.26% | 7.12 | 0.24 |
| 02/15 | 1,868 | 1,881 | 1,860 | 1,868 | -0.05% | 43,400 | 488億8104万 | -1.32% | 7.04 | 0.24 |
| 02/14 | 1,876 | 1,876 | 1,854 | 1,869 | -0.37% | 40,500 | 489億721万 | -1.27% | 7.04 | 0.24 |
| 02/13 | 1,867 | 1,884 | 1,862 | 1,876 | +0.7% | 44,600 | 490億9038万 | -0.85% | 7.07 | 0.24 |
| 02/09 | 1,874 | 1,885 | 1,855 | 1,863 | -1.43% | 51,300 | 487億5021万 | -1.53% | 7.02 | 0.24 |
| 02/08 | 1,900 | 1,906 | 1,877 | 1,890 | -0.89% | 45,500 | 494億5673万 | 0% | 7.12 | 0.24 |
| 02/07 | 1,897 | 1,911 | 1,892 | 1,907 | +0.47% | 22,100 | 499億158万 | +1.06% | 7.19 | 0.24 |
| 02/06 | 1,919 | 1,923 | 1,898 | 1,898 | -1.61% | 38,300 | 496億6607万 | +0.8% | 7.15 | 0.24 |
| 02/05 | 1,915 | 1,938 | 1,910 | 1,929 | +0.84% | 35,600 | 504億7727万 | +2.72% | 7.27 | 0.25 |
| 02/02 | 1,925 | 1,926 | 1,900 | 1,913 | -0.73% | 32,300 | 500億5859万 | +2.19% | 7.21 | 0.24 |
| 02/01 | 1,949 | 1,949 | 1,916 | 1,927 | -0.82% | 33,800 | 504億2493万 | +3.16% | 7.26 | 0.24 |
| 01/31 | 1,913 | 1,943 | 1,913 | 1,943 | +2.1% | 41,100 | 508億4361万 | +4.29% | 7.32 | 0.25 |
| 01/30 | 1,922 | 1,922 | 1,901 | 1,903 | -1.04% | 20,600 | 497億9691万 | +2.53% | 7.17 | 0.24 |
| 01/29 | 1,903 | 1,926 | 1,903 | 1,923 | +1.21% | 23,900 | 503億2026万 | +3.89% | 7.25 | 0.24 |
| 01/26 | 1,903 | 1,926 | 1,895 | 1,900 | -0.47% | 38,700 | 497億1841万 | +2.87% | 7.16 | 0.24 |
| 01/25 | 1,912 | 1,931 | 1,904 | 1,909 | 0% | 34,800 | 499億5391万 | +3.58% | 7.2 | 0.24 |
| 01/24 | 1,867 | 1,910 | 1,867 | 1,909 | +1.92% | 48,500 | 499億5391万 | +3.75% | 7.2 | 0.24 |
| 01/23 | 1,903 | 1,903 | 1,872 | 1,873 | -0.9% | 32,700 | 490億1188万 | +1.9% | 7.06 | 0.24 |
| 01/22 | 1,871 | 1,891 | 1,868 | 1,890 | +1.12% | 28,500 | 494億5673万 | +2.77% | 7.12 | 0.24 |
| 01/19 | 1,878 | 1,885 | 1,869 | 1,869 | -0.74% | 28,600 | 489億721万 | +1.69% | 7.04 | 0.24 |
| 01/18 | 1,880 | 1,888 | 1,868 | 1,883 | +0.59% | 22,700 | 492億7356万 | +2.39% | 7.1 | 0.24 |
| 01/17 | 1,875 | 1,895 | 1,872 | 1,872 | -0.32% | 31,000 | 489億8571万 | +1.79% | 7.06 | 0.24 |
| 01/16 | 1,895 | 1,895 | 1,870 | 1,878 | -0.84% | 29,800 | 491億4272万 | +2.12% | 7.08 | 0.24 |
| 01/15 | 1,863 | 1,905 | 1,863 | 1,894 | +1.61% | 31,100 | 495億6140万 | +3.05% | 7.14 | 0.24 |
| 01/12 | 1,882 | 1,893 | 1,861 | 1,864 | -0.9% | 35,200 | 487億7637万 | +1.47% | 7.03 | 0.24 |
| 01/11 | 1,863 | 1,902 | 1,863 | 1,881 | +1.35% | 38,100 | 492億2122万 | +2.4% | 7.09 | 0.24 |
| 01/10 | 1,859 | 1,879 | 1,852 | 1,856 | -0.16% | 39,100 | 485億6703万 | +1.09% | 7 | 0.24 |
| 01/09 | 1,861 | 1,880 | 1,854 | 1,859 | 0% | 34,700 | 486億4554万 | +1.2% | 7.01 | 0.24 |
| 01/05 | 1,825 | 1,867 | 1,825 | 1,859 | +2.42% | 56,600 | 486億4554万 | +1.2% | 7.01 | 0.24 |
| 01/04 | 1,802 | 1,815 | 1,786 | 1,815 | 0% | 49,400 | 474億9416万 | -1.25% | 6.84 | 0.23 |
| 2023 |
| 12/29 | 1,793 | 1,827 | 1,793 | 1,815 | +0.78% | 36,900 | 474億9416万 | -1.36% | 6.84 | 0.23 |
| 12/28 | 1,785 | 1,804 | 1,785 | 1,801 | +0.39% | 21,200 | 471億2782万 | -2.28% | 6.79 | 0.23 |
| 12/27 | 1,792 | 1,796 | 1,785 | 1,794 | +0.79% | 72,500 | 469億4464万 | -2.76% | 6.76 | 0.23 |
| 12/26 | 1,789 | 1,791 | 1,776 | 1,780 | -0.61% | 23,800 | 465億7830万 | -3.68% | 6.71 | 0.23 |
| 12/25 | 1,809 | 1,809 | 1,789 | 1,791 | -0.72% | 18,300 | 468億6614万 | -3.24% | 6.75 | 0.23 |
| 12/22 | 1,788 | 1,807 | 1,771 | 1,804 | +1.63% | 44,500 | 472億632万 | -2.64% | 6.8 | 0.23 |
| 12/21 | 1,790 | 1,797 | 1,774 | 1,775 | -0.95% | 57,700 | 464億4746万 | -4.21% | 6.69 | 0.23 |
| 12/20 | 1,804 | 1,806 | 1,788 | 1,792 | -0.67% | 72,700 | 468億9231万 | -3.4% | 6.75 | 0.23 |
| 12/19 | 1,818 | 1,818 | 1,791 | 1,804 | +0.06% | 48,100 | 472億632万 | -2.8% | 6.8 | 0.23 |
| 12/18 | 1,819 | 1,819 | 1,781 | 1,803 | -2.22% | 43,200 | 471億8015万 | -2.91% | 6.8 | 0.23 |
| 12/15 | 1,840 | 1,849 | 1,826 | 1,844 | +0.05% | 42,000 | 482億5302万 | -0.75% | 6.95 | 0.23 |
| 12/14 | 1,904 | 1,904 | 1,843 | 1,843 | -3.25% | 56,900 | 482億2685万 | -0.81% | 6.95 | 0.23 |
| 12/13 | 1,885 | 1,919 | 1,885 | 1,905 | +1.28% | 39,300 | 498億4924万 | +2.53% | 7.18 | 0.24 |
| 12/12 | 1,889 | 1,898 | 1,874 | 1,881 | -0.16% | 37,200 | 492億2122万 | +1.13% | 7.09 | 0.24 |
| 12/11 | 1,904 | 1,927 | 1,875 | 1,884 | -0.48% | 89,600 | 492億9973万 | +1.13% | 7.1 | 0.24 |
| 12/08 | 1,853 | 1,897 | 1,853 | 1,893 | +1.77% | 103,900 | 495億3523万 | +1.34% | 7.14 | 0.24 |
| 12/07 | 1,845 | 1,864 | 1,839 | 1,860 | 0% | 35,800 | 486億7170万 | -0.64% | 7.01 | 0.24 |
| 12/06 | 1,847 | 1,868 | 1,839 | 1,860 | +0.27% | 54,600 | 486億7170万 | -0.85% | 7.01 | 0.24 |
| 12/05 | 1,853 | 1,874 | 1,852 | 1,855 | -0.64% | 60,800 | 485億4087万 | -1.17% | 6.99 | 0.24 |
| 12/04 | 1,865 | 1,878 | 1,858 | 1,867 | -0.27% | 35,800 | 488億5488万 | -0.64% | 7.04 | 0.24 |
| 12/01 | 1,883 | 1,883 | 1,856 | 1,872 | +0.21% | 61,900 | 489億8571万 | -0.27% | 7.06 | 0.24 |
| 11/30 | 1,854 | 1,880 | 1,845 | 1,868 | +0.59% | 51,600 | 488億8104万 | -0.43% | 7.04 | 0.24 |
| 11/29 | 1,875 | 1,882 | 1,837 | 1,857 | -1.28% | 73,900 | 485億9320万 | -0.96% | 7 | 0.24 |
| 11/28 | 1,877 | 1,909 | 1,872 | 1,881 | +0.05% | 39,200 | 492億2122万 | +0.37% | 7.09 | 0.24 |
| 11/27 | 1,883 | 1,896 | 1,870 | 1,880 | +0.37% | 40,400 | 491億9505万 | +0.37% | 7.09 | 0.24 |
| 11/24 | 1,870 | 1,879 | 1,857 | 1,873 | +0.16% | 21,200 | 490億1188万 | +0.05% | 7.06 | 0.24 |
| 11/22 | 1,854 | 1,880 | 1,854 | 1,870 | +0.7% | 26,400 | 489億3338万 | -0.05% | 7.05 | 0.24 |
| 11/21 | 1,854 | 1,888 | 1,852 | 1,857 | -0.27% | 46,500 | 485億9320万 | -0.59% | 7 | 0.24 |
| 11/20 | 1,840 | 1,874 | 1,839 | 1,862 | +1.2% | 53,600 | 487億2404万 | -0.21% | 7.02 | 0.24 |
| 11/17 | 1,800 | 1,845 | 1,798 | 1,840 | +2.22% | 47,200 | 481億4835万 | -1.29% | 6.94 | 0.23 |
| 11/16 | 1,803 | 1,835 | 1,800 | 1,800 | -0.66% | 86,800 | 471億165万 | -3.49% | 6.78 | 0.23 |
| 11/15 | 1,839 | 1,839 | 1,796 | 1,812 | -0.6% | 53,000 | 474億1566万 | -2.95% | 6.83 | 0.23 |
| 11/14 | 1,856 | 1,856 | 1,800 | 1,823 | -0.71% | 55,400 | 477億350万 | -2.51% | 6.87 | 0.23 |
| 11/13 | 1,835 | 1,840 | 1,812 | 1,836 | +0.22% | 40,200 | 480億4368万 | -1.77% | 6.92 | 0.23 |
| 11/10 | 1,801 | 1,835 | 1,792 | 1,832 | -0.49% | 67,000 | 479億3901万 | -1.93% | 6.91 | 0.23 |
| 11/09 | 1,831 | 1,856 | 1,800 | 1,841 | -0.22% | 67,900 | 481億7452万 | -1.23% | 6.94 | 0.23 |
| 11/08 | 1,958 | 1,958 | 1,836 | 1,845 | -5.72% | 141,700 | 482億7919万 | -0.97% | 6.95 | 0.23 |
| 11/07 | 1,961 | 1,990 | 1,945 | 1,957 | -0.2% | 45,400 | 512億996万 | +5.05% | 7.38 | 0.25 |
| 11/06 | 2,000 | 2,006 | 1,961 | 1,961 | -1.61% | 53,600 | 513億1463万 | +5.49% | 7.39 | 0.25 |
| 11/02 | 2,011 | 2,018 | 1,968 | 1,993 | +0.1% | 62,200 | 521億5199万 | +7.27% | 7.51 | 0.25 |
| 11/01 | 1,983 | 1,995 | 1,961 | 1,991 | +1.74% | 57,300 | 520億9966万 | +7.27% | 7.5 | 0.25 |
| 10/31 | 1,919 | 1,964 | 1,908 | 1,957 | +3.27% | 123,300 | 512億996万 | +5.56% | 7.38 | 0.25 |
| 10/30 | 1,900 | 1,928 | 1,884 | 1,895 | +0.05% | 93,800 | 495億8757万 | +2.27% | 7.14 | 0.24 |
| 10/27 | 1,839 | 1,898 | 1,839 | 1,894 | +3.22% | 72,700 | 495億6140万 | +1.99% | 7.14 | 0.24 |
| 10/26 | 1,824 | 1,850 | 1,812 | 1,835 | -0.6% | 34,300 | 480億1751万 | -1.34% | 6.92 | 0.23 |
| 10/25 | 1,812 | 1,863 | 1,812 | 1,846 | +0.87% | 24,500 | 483億536万 | -1.02% | 6.96 | 0.23 |
| 10/24 | 1,834 | 1,839 | 1,788 | 1,830 | -1.08% | 54,600 | 478億8668万 | -2.14% | 6.9 | 0.23 |
| 10/23 | 1,870 | 1,884 | 1,850 | 1,850 | -0.16% | 33,800 | 484億1003万 | -1.33% | 6.97 | 0.24 |
| 10/20 | 1,849 | 1,890 | 1,846 | 1,853 | +0.05% | 75,200 | 484億8853万 | -1.38% | 6.98 | 0.24 |
| 10/19 | 1,818 | 1,853 | 1,818 | 1,852 | +0.54% | 38,100 | 484億6236万 | -1.59% | 6.98 | 0.24 |
| 10/18 | 1,820 | 1,845 | 1,812 | 1,842 | +2.33% | 48,900 | 482億69万 | -2.28% | 6.94 | 0.23 |
| 10/17 | 1,801 | 1,814 | 1,783 | 1,800 | +0.39% | 24,400 | 471億165万 | -4.61% | 6.78 | 0.23 |
| 10/16 | 1,800 | 1,819 | 1,783 | 1,793 | -1.27% | 37,100 | 469億1847万 | -5.03% | 6.76 | 0.23 |
| 10/13 | 1,848 | 1,869 | 1,813 | 1,816 | -2.47% | 39,600 | 475億2033万 | -3.92% | 6.85 | 0.23 |
| 10/12 | 1,864 | 1,869 | 1,857 | 1,862 | -0.11% | 29,200 | 487億2404万 | -1.53% | 7.02 | 0.24 |
| 10/11 | 1,873 | 1,878 | 1,851 | 1,864 | -0.48% | 31,600 | 487億7637万 | -1.32% | 7.03 | 0.24 |
| 10/10 | 1,826 | 1,877 | 1,818 | 1,873 | +3.2% | 70,800 | 490億1188万 | -0.69% | 7.06 | 0.24 |
| 10/06 | 1,807 | 1,826 | 1,790 | 1,815 | +0.83% | 34,900 | 474億9416万 | -3.56% | 6.84 | 0.23 |
| 10/05 | 1,741 | 1,808 | 1,741 | 1,800 | +3.63% | 68,400 | 471億165万 | -4.2% | 6.78 | 0.23 |
| 10/04 | 1,763 | 1,787 | 1,729 | 1,737 | -3.66% | 110,500 | 454億5309万 | -7.46% | 6.55 | 0.22 |
| 10/03 | 1,864 | 1,864 | 1,802 | 1,803 | -3.38% | 58,100 | 471億8015万 | -3.89% | 6.8 | 0.23 |
| 10/02 | 1,878 | 1,908 | 1,863 | 1,866 | +0.54% | 55,600 | 488億2871万 | -0.32% | 7.03 | 0.24 |
| 09/29 | 1,910 | 1,910 | 1,851 | 1,856 | -3.08% | 62,500 | 485億6703万 | -0.48% | 7 | 0.24 |
| 09/28 | 1,910 | 1,943 | 1,907 | 1,915 | -2.05% | 51,700 | 501億1092万 | +3.01% | 7.22 | 0.25 |
| 09/27 | 1,940 | 1,958 | 1,916 | 1,955 | +0.51% | 92,500 | 511億5762万 | +5.68% | 7.37 | 0.26 |
| 09/26 | 1,935 | 1,964 | 1,930 | 1,945 | +0.57% | 66,600 | 508億9595万 | +5.76% | 7.33 | 0.26 |
| 09/25 | 1,963 | 1,972 | 1,930 | 1,934 | -2.42% | 73,600 | 506億810万 | +5.8% | 7.29 | 0.25 |
| 09/22 | 1,955 | 1,998 | 1,938 | 1,982 | +0.92% | 97,100 | 518億6415万 | +9.08% | 7.47 | 0.26 |
| 09/21 | 1,977 | 2,016 | 1,964 | 1,964 | -0.41% | 64,800 | 513億9313万 | +8.87% | 7.4 | 0.26 |
| 09/20 | 1,985 | 1,993 | 1,960 | 1,972 | -0.4% | 108,500 | 516億247万 | +10.11% | 7.43 | 0.26 |
