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 | 5,240 | 5,320 | 5,090 | 5,130 | +0.2% | 885,500 | 2681億5711万 | +0.14% | 38.71 | 2.5 |
| 01/18 | 5,150 | 5,190 | 5,090 | 5,120 | -1.35% | 481,900 | 2676億3439万 | -0.12% | 38.63 | 2.5 |
| 01/17 | 5,130 | 5,240 | 5,120 | 5,190 | +1.76% | 839,500 | 2712億9345万 | +0.99% | 39.16 | 2.53 |
| 01/16 | 5,290 | 5,290 | 5,100 | 5,100 | -3.77% | 897,100 | 2665億8894万 | -1.09% | 38.48 | 2.49 |
| 01/15 | 5,160 | 5,320 | 5,150 | 5,300 | +2.51% | 933,000 | 2770億4341万 | +2.26% | 39.99 | 2.58 |
| 01/12 | 5,300 | 5,370 | 5,120 | 5,170 | -1.71% | 1,446,600 | 2702億4800万 | -0.62% | 39.01 | 2.52 |
| 01/11 | 5,390 | 5,390 | 5,150 | 5,260 | -7.23% | 2,949,300 | 2749億5251万 | +0.48% | 39.69 | 2.57 |
| 01/10 | 5,520 | 5,770 | 5,520 | 5,670 | +3.47% | 1,257,200 | 2963億8417万 | +7.86% | 42.78 | 2.77 |
| 01/09 | 5,300 | 5,550 | 5,290 | 5,480 | +6.41% | 1,129,300 | 2864億5243万 | +4.18% | 41.35 | 2.67 |
| 01/05 | 5,150 | 5,270 | 5,040 | 5,150 | +3.21% | 718,600 | 2692億256万 | -2.18% | 38.86 | 2.51 |
| 01/04 | 5,030 | 5,030 | 4,960 | 4,990 | -0.8% | 267,900 | 2608億3898万 | -5.47% | 37.65 | 2.43 |
| 2023 |
| 12/29 | 5,030 | 5,080 | 5,020 | 5,030 | +0.2% | 105,500 | 2629億2988万 | -5.02% | 37.95 | 2.45 |
| 12/28 | 5,060 | 5,070 | 5,010 | 5,020 | -0.59% | 133,700 | 2624億715万 | -5.6% | 37.88 | 2.45 |
| 12/27 | 5,030 | 5,060 | 5,000 | 5,050 | +0.4% | 159,200 | 2639億7532万 | -5.55% | 38.1 | 2.46 |
| 12/26 | 5,040 | 5,080 | 5,010 | 5,030 | -0.4% | 143,000 | 2629億2988万 | -6.33% | 37.95 | 2.45 |
| 12/25 | 5,020 | 5,110 | 5,000 | 5,050 | +1.61% | 185,400 | 2639億7532万 | -6.41% | 38.1 | 2.46 |
| 12/22 | 4,925 | 4,995 | 4,900 | 4,970 | +0.51% | 219,700 | 2597億9353万 | -8.4% | 37.5 | 2.42 |
| 12/21 | 4,930 | 4,985 | 4,905 | 4,945 | -0.5% | 206,200 | 2584億8673万 | -9.35% | 37.31 | 2.41 |
| 12/20 | 5,110 | 5,130 | 4,955 | 4,970 | -2.55% | 434,500 | 2597億9353万 | -9.49% | 37.5 | 2.42 |
| 12/19 | 5,020 | 5,120 | 4,980 | 5,100 | +3.66% | 576,500 | 2665億8894万 | -7.59% | 38.48 | 2.49 |
| 12/18 | 4,745 | 4,950 | 4,745 | 4,920 | +3.69% | 754,700 | 2571億7992万 | -11.16% | 37.12 | 2.4 |
| 12/15 | 4,955 | 4,985 | 4,745 | 4,745 | -5.48% | 1,229,600 | 2480億3226万 | -14.72% | 35.8 | 2.31 |
| 12/14 | 5,300 | 5,360 | 5,010 | 5,020 | -5.46% | 765,900 | 2624億715万 | -10.36% | 37.88 | 2.45 |
| 12/13 | 5,370 | 5,450 | 5,300 | 5,310 | -0.75% | 352,300 | 2775億6613万 | -5.7% | 40.07 | 2.59 |
| 12/12 | 5,270 | 5,380 | 5,220 | 5,350 | +2.69% | 410,700 | 2796億5702万 | -5.31% | 40.37 | 2.61 |
| 12/11 | 5,440 | 5,450 | 5,160 | 5,210 | -4.4% | 891,200 | 2723億3890万 | -8.15% | 39.31 | 2.54 |
| 12/08 | 5,590 | 5,620 | 5,410 | 5,450 | -3.02% | 467,500 | 2848億8426万 | -4.49% | 41.12 | 2.66 |
| 12/07 | 5,720 | 5,770 | 5,620 | 5,620 | -2.6% | 282,100 | 2937億7056万 | -2.07% | 42.41 | 2.74 |
| 12/06 | 5,770 | 5,850 | 5,750 | 5,770 | +0.17% | 202,200 | 3016億1141万 | +0.19% | 43.54 | 2.81 |
| 12/05 | 5,950 | 6,020 | 5,760 | 5,760 | -4% | 335,700 | 3010億8868万 | -0.17% | 43.46 | 2.81 |
| 12/04 | 5,800 | 6,080 | 5,770 | 6,000 | +3.27% | 549,700 | 3136億3405万 | +3.73% | 45.27 | 2.93 |
| 12/01 | 5,700 | 5,830 | 5,640 | 5,810 | +1.22% | 275,000 | 3037億230万 | +0.4% | 43.84 | 2.83 |
| 11/30 | 5,610 | 5,800 | 5,610 | 5,740 | +2.32% | 581,400 | 3000億4324万 | -0.98% | 43.31 | 2.76 |
| 11/29 | 5,500 | 5,610 | 5,500 | 5,610 | +2% | 352,200 | 2932億4783万 | -3.34% | 42.33 | 2.69 |
| 11/28 | 5,400 | 5,530 | 5,400 | 5,500 | +1.29% | 302,000 | 2874億9788万 | -5.27% | 41.5 | 2.64 |
| 11/27 | 5,570 | 5,590 | 5,420 | 5,430 | -2.51% | 414,900 | 2838億3881万 | -6.59% | 40.97 | 2.61 |
| 11/24 | 5,750 | 5,750 | 5,570 | 5,570 | -2.96% | 353,500 | 2911億5694万 | -4.34% | 42.03 | 2.68 |
| 11/22 | 5,620 | 5,770 | 5,620 | 5,740 | +1.77% | 171,600 | 3000億4324万 | -1.51% | 43.31 | 2.76 |
| 11/21 | 5,680 | 5,720 | 5,620 | 5,640 | -0.7% | 177,400 | 2948億1600万 | -3.16% | 42.56 | 2.71 |
| 11/20 | 5,760 | 5,790 | 5,680 | 5,680 | -1.9% | 205,500 | 2969億690万 | -2.37% | 42.86 | 2.73 |
| 11/17 | 5,680 | 5,790 | 5,670 | 5,790 | +1.76% | 192,600 | 3026億5686万 | -0.34% | 43.69 | 2.78 |
| 11/16 | 5,820 | 5,850 | 5,670 | 5,690 | -2.74% | 280,000 | 2974億2962万 | -1.9% | 42.93 | 2.73 |
| 11/15 | 5,770 | 5,890 | 5,770 | 5,850 | +3.17% | 340,300 | 3057億9320万 | +1.46% | 44.14 | 2.81 |
| 11/14 | 5,590 | 5,810 | 5,580 | 5,670 | +1.8% | 547,900 | 2963億8417万 | -1.03% | 42.78 | 2.72 |
| 11/13 | 5,600 | 5,710 | 5,560 | 5,570 | 0% | 395,600 | 2911億5694万 | -2.28% | 42.03 | 2.68 |
| 11/10 | 5,660 | 5,680 | 5,480 | 5,570 | -1.42% | 435,300 | 2911億5694万 | -1.76% | 42.03 | 2.68 |
| 11/09 | 5,800 | 5,850 | 5,610 | 5,650 | -2.59% | 531,900 | 2953億3873万 | +0.2% | 42.63 | 2.71 |
| 11/08 | 5,780 | 5,820 | 5,720 | 5,800 | +0.17% | 324,700 | 3031億7958万 | +3.42% | 43.76 | 2.79 |
| 11/07 | 5,930 | 5,940 | 5,770 | 5,790 | -1.53% | 446,100 | 3026億5686万 | +3.99% | 43.69 | 2.78 |
| 11/06 | 5,940 | 6,060 | 5,820 | 5,880 | -3.13% | 803,900 | 3073億6137万 | +6.31% | 44.37 | 2.82 |
| 11/02 | 6,300 | 6,320 | 5,970 | 6,070 | -3.34% | 536,900 | 3172億9311万 | +10.54% | 45.8 | 2.92 |
| 11/01 | 6,150 | 6,280 | 6,110 | 6,280 | +2.61% | 357,300 | 3282億7030万 | +15.34% | 47.39 | 3.02 |
| 10/31 | 6,060 | 6,130 | 5,930 | 6,120 | +1.32% | 454,500 | 3199億673万 | +13.5% | 46.18 | 2.94 |
| 10/30 | 6,090 | 6,140 | 6,030 | 6,040 | -1.31% | 276,200 | 3157億2494万 | +12.98% | 45.57 | 2.9 |
| 10/27 | 6,100 | 6,140 | 6,030 | 6,120 | +0.82% | 354,400 | 3199億673万 | +15.56% | 46.18 | 2.94 |
| 10/26 | 6,060 | 6,130 | 6,010 | 6,070 | +0.33% | 378,800 | 3172億9311万 | +15.86% | 45.8 | 2.92 |
| 10/25 | 5,910 | 6,090 | 5,880 | 6,050 | +2.2% | 486,900 | 3162億4766万 | +16.77% | 45.65 | 2.91 |
| 10/24 | 5,850 | 6,010 | 5,770 | 5,920 | +4.78% | 667,000 | 3094億5226万 | +15.51% | 44.67 | 2.84 |
| 10/23 | 5,690 | 5,730 | 5,620 | 5,650 | -0.7% | 302,300 | 2953億3873万 | +11.31% | 42.63 | 2.71 |
| 10/20 | 5,690 | 5,750 | 5,640 | 5,690 | +0.18% | 223,900 | 2974億2962万 | +12.9% | 42.93 | 2.73 |
| 10/19 | 5,650 | 5,720 | 5,580 | 5,680 | 0% | 257,500 | 2969億690万 | +13.58% | 42.86 | 2.73 |
| 10/18 | 5,740 | 5,770 | 5,580 | 5,680 | +0.71% | 272,500 | 2969億690万 | +14.35% | 42.86 | 2.73 |
| 10/17 | 5,570 | 5,770 | 5,540 | 5,640 | +2.73% | 507,900 | 2948億1600万 | +14.4% | 42.56 | 2.71 |
| 10/16 | 5,470 | 5,510 | 5,370 | 5,490 | -0.18% | 494,800 | 2869億7515万 | +12.2% | 41.42 | 2.64 |
| 10/13 | 5,600 | 5,630 | 5,400 | 5,500 | -0.54% | 1,215,400 | 2874億9788万 | +13.17% | 41.5 | 2.64 |
| 10/12 | 5,520 | 5,530 | 5,470 | 5,530 | +14.49% | 1,341,300 | 2890億6605万 | +14.56% | 41.73 | 2.66 |
| 10/11 | 4,935 | 4,960 | 4,830 | 4,830 | -2.13% | 352,000 | 2524億7541万 | +0.79% | 36.44 | 2.32 |
| 10/10 | 4,935 | 4,965 | 4,875 | 4,935 | -0.1% | 293,200 | 2579億6400万 | +3.09% | 37.24 | 2.37 |
| 10/06 | 4,840 | 4,950 | 4,820 | 4,940 | +2.49% | 265,900 | 2582億2536万 | +3.5% | 37.27 | 2.37 |
| 10/05 | 4,775 | 4,820 | 4,755 | 4,820 | +0.52% | 253,500 | 2519億5268万 | +1.28% | 36.37 | 2.32 |
| 10/04 | 4,800 | 4,850 | 4,785 | 4,795 | -1.54% | 198,200 | 2506億4587万 | +1.08% | 36.18 | 2.3 |
| 10/03 | 4,845 | 4,915 | 4,830 | 4,870 | +1.04% | 189,200 | 2545億6630万 | +2.94% | 36.75 | 2.34 |
| 10/02 | 4,870 | 4,875 | 4,780 | 4,820 | -0.62% | 164,900 | 2519億5268万 | +2.29% | 36.37 | 2.32 |
| 09/29 | 4,910 | 4,945 | 4,835 | 4,850 | -0.72% | 234,600 | 2535億2085万 | +3.15% | 36.6 | 2.33 |
| 09/28 | 4,870 | 4,910 | 4,850 | 4,885 | -0.91% | 227,100 | 2553億5039万 | +4.09% | 36.86 | 2.35 |
| 09/27 | 4,955 | 4,955 | 4,855 | 4,930 | -0.3% | 267,500 | 2577億264万 | +5.3% | 37.2 | 2.37 |
| 09/26 | 4,975 | 4,975 | 4,890 | 4,945 | -0.3% | 214,600 | 2584億8673万 | +5.98% | 37.31 | 2.38 |
| 09/25 | 4,800 | 4,960 | 4,795 | 4,960 | +3.33% | 362,800 | 2592億7081万 | +6.74% | 37.43 | 2.38 |
| 09/22 | 4,685 | 4,815 | 4,630 | 4,800 | +2.02% | 290,600 | 2509億724万 | +3.74% | 36.22 | 2.31 |
| 09/21 | 4,575 | 4,725 | 4,570 | 4,705 | +2.28% | 271,300 | 2459億4136万 | +1.91% | 35.5 | 2.26 |
| 09/20 | 4,630 | 4,655 | 4,585 | 4,600 | -1.18% | 147,100 | 2404億5277万 | -0.35% | 34.71 | 2.21 |
| 09/19 | 4,695 | 4,705 | 4,635 | 4,655 | -1.06% | 163,200 | 2433億2775万 | +0.76% | 35.12 | 2.24 |
| 09/15 | 4,750 | 4,755 | 4,700 | 4,705 | -0.84% | 188,800 | 2459億4136万 | +1.82% | 35.5 | 2.26 |
| 09/14 | 4,730 | 4,765 | 4,715 | 4,745 | +0.74% | 160,900 | 2480億3226万 | +2.82% | 35.8 | 2.28 |
| 09/13 | 4,820 | 4,820 | 4,710 | 4,710 | -2.59% | 243,400 | 2462億273万 | +2.24% | 35.54 | 2.26 |
| 09/12 | 4,755 | 4,835 | 4,750 | 4,835 | +1.58% | 173,300 | 2527億3677万 | +5.09% | 36.48 | 2.32 |
| 09/11 | 4,735 | 4,810 | 4,695 | 4,760 | +1.17% | 264,400 | 2488億1634万 | +3.73% | 35.92 | 2.29 |
| 09/08 | 4,695 | 4,735 | 4,665 | 4,705 | +0.64% | 280,500 | 2459億4136万 | +2.77% | 35.5 | 2.26 |
| 09/07 | 4,685 | 4,705 | 4,635 | 4,675 | +0.11% | 173,100 | 2443億7319万 | +2.36% | 35.27 | 2.25 |
| 09/06 | 4,640 | 4,685 | 4,600 | 4,670 | +0.43% | 167,400 | 2441億1183万 | +2.52% | 35.24 | 2.24 |
| 09/05 | 4,715 | 4,745 | 4,640 | 4,650 | -1.48% | 246,800 | 2430億6639万 | +2.2% | 35.09 | 2.23 |
| 09/04 | 4,555 | 4,730 | 4,550 | 4,720 | +3.17% | 378,800 | 2467億2545万 | +3.87% | 35.61 | 2.27 |
| 09/01 | 4,560 | 4,610 | 4,525 | 4,575 | -0.11% | 210,600 | 2391億4596万 | +0.88% | 34.52 | 2.2 |
| 08/31 | 4,455 | 4,595 | 4,440 | 4,580 | +2.58% | 353,900 | 2394億732万 | +1.17% | 43.49 | 2.27 |
| 08/30 | 4,430 | 4,480 | 4,405 | 4,465 | -0.11% | 621,700 | 2333億9600万 | -1.22% | 42.25 | 2.21 |
| 08/29 | 4,390 | 4,505 | 4,340 | 4,470 | +1.82% | 1,171,300 | 2336億5736万 | -1.02% | 42.3 | 2.21 |
| 08/28 | 4,555 | 4,565 | 4,340 | 4,390 | -4.04% | 898,100 | 2294億7558万 | -2.73% | 41.54 | 2.17 |
| 08/25 | 4,540 | 4,600 | 4,515 | 4,575 | -0.65% | 339,600 | 2391億4596万 | +1.55% | 43.29 | 2.26 |
| 08/24 | 4,650 | 4,660 | 4,580 | 4,605 | -0.54% | 361,900 | 2407億1413万 | +2.58% | 43.57 | 2.28 |
| 08/23 | 4,535 | 4,640 | 4,520 | 4,630 | +2.55% | 339,900 | 2420億2094万 | +3.49% | 43.81 | 2.29 |
