PBR
2023/09/22～2024/02/20
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 |
| 02/20 | 1,497 | 1,505 | 1,487 | 1,493 | -0.27% | 9,400 | 112億7607万 | +0.2% | 11.01 | 0.63 |
| 02/19 | 1,481 | 1,497 | 1,481 | 1,497 | +0.67% | 6,900 | 113億628万 | +0.47% | 11.04 | 0.64 |
| 02/16 | 1,479 | 1,498 | 1,478 | 1,487 | +0.07% | 12,100 | 112億3075万 | -0.2% | 10.97 | 0.63 |
| 02/15 | 1,497 | 1,499 | 1,460 | 1,486 | -0.07% | 11,200 | 112億2320万 | -0.34% | 10.96 | 0.63 |
| 02/14 | 1,470 | 1,505 | 1,464 | 1,487 | +0.2% | 30,000 | 112億3075万 | -0.34% | 10.97 | 0.63 |
| 02/13 | 1,493 | 1,493 | 1,471 | 1,484 | 0% | 16,300 | 112億809万 | -0.6% | 10.95 | 0.63 |
| 02/09 | 1,489 | 1,491 | 1,476 | 1,484 | -0.2% | 16,200 | 112億809万 | -0.67% | 10.95 | 0.63 |
| 02/08 | 1,480 | 1,487 | 1,474 | 1,487 | +0.47% | 6,800 | 112億3075万 | -0.6% | 10.97 | 0.63 |
| 02/07 | 1,461 | 1,480 | 1,461 | 1,480 | 0% | 15,300 | 111億7788万 | -1.14% | 10.92 | 0.63 |
| 02/06 | 1,486 | 1,489 | 1,480 | 1,480 | -0.34% | 5,200 | 111億7788万 | -1.2% | 10.92 | 0.63 |
| 02/05 | 1,487 | 1,492 | 1,480 | 1,485 | -0.07% | 8,100 | 112億1565万 | -0.93% | 10.96 | 0.63 |
| 02/02 | 1,495 | 1,498 | 1,484 | 1,486 | -0.34% | 6,900 | 112億2320万 | -0.87% | 10.96 | 0.63 |
| 02/01 | 1,491 | 1,503 | 1,490 | 1,491 | -0.33% | 6,300 | 112億6096万 | -0.47% | 11 | 0.63 |
| 01/31 | 1,500 | 1,505 | 1,490 | 1,496 | -0.27% | 7,900 | 112億9873万 | -0.13% | 11.04 | 0.63 |
| 01/30 | 1,495 | 1,502 | 1,486 | 1,500 | +0.33% | 10,900 | 113億2894万 | +0.13% | 11.07 | 0.64 |
| 01/29 | 1,493 | 1,503 | 1,493 | 1,495 | +0.13% | 3,900 | 112億9117万 | -0.2% | 11.03 | 0.63 |
| 01/26 | 1,507 | 1,507 | 1,490 | 1,493 | -1.06% | 7,800 | 112億7607万 | -0.27% | 11.01 | 0.63 |
| 01/25 | 1,503 | 1,511 | 1,501 | 1,509 | +0.73% | 6,100 | 113億9691万 | +0.94% | 11.13 | 0.64 |
| 01/24 | 1,494 | 1,502 | 1,494 | 1,498 | 0% | 2,900 | 113億1383万 | +0.33% | 11.05 | 0.64 |
| 01/23 | 1,506 | 1,514 | 1,491 | 1,498 | -0.27% | 9,700 | 113億1383万 | +0.47% | 11.05 | 0.64 |
| 01/22 | 1,484 | 1,510 | 1,484 | 1,502 | +1.21% | 12,300 | 113億4404万 | +0.81% | 11.08 | 0.64 |
| 01/19 | 1,473 | 1,494 | 1,470 | 1,484 | +1.23% | 9,800 | 112億809万 | -0.34% | 10.95 | 0.63 |
| 01/18 | 1,482 | 1,491 | 1,450 | 1,466 | -1.08% | 52,500 | 110億7215万 | -1.54% | 10.82 | 0.62 |
| 01/17 | 1,498 | 1,504 | 1,481 | 1,482 | -0.74% | 10,900 | 111億9299万 | -0.47% | 10.93 | 0.63 |
| 01/16 | 1,510 | 1,514 | 1,491 | 1,493 | -1.13% | 12,100 | 112億7607万 | +0.27% | 11.01 | 0.63 |
| 01/15 | 1,498 | 1,513 | 1,498 | 1,510 | +1.21% | 12,500 | 114億446万 | +1.34% | 11.14 | 0.64 |
| 01/12 | 1,515 | 1,515 | 1,488 | 1,492 | -1.52% | 18,500 | 112億6852万 | +0.2% | 11.01 | 0.63 |
| 01/11 | 1,512 | 1,515 | 1,498 | 1,515 | +0.66% | 6,400 | 114億4223万 | +1.81% | 11.18 | 0.64 |
| 01/10 | 1,500 | 1,511 | 1,489 | 1,505 | +0.13% | 12,500 | 113億6670万 | +1.28% | 11.1 | 0.64 |
| 01/09 | 1,514 | 1,514 | 1,501 | 1,503 | -0.53% | 10,700 | 113億5159万 | +1.21% | 11.09 | 0.64 |
| 01/05 | 1,522 | 1,522 | 1,506 | 1,511 | -1.24% | 6,300 | 114億1202万 | +1.82% | 11.15 | 0.64 |
| 01/04 | 1,519 | 1,530 | 1,505 | 1,530 | +0.86% | 14,900 | 115億5552万 | +3.1% | 11.29 | 0.65 |
| 2023 |
| 12/29 | 1,510 | 1,522 | 1,510 | 1,517 | +0.13% | 8,100 | 114億5733万 | +2.29% | 11.19 | 0.64 |
| 12/28 | 1,492 | 1,515 | 1,492 | 1,515 | +1.54% | 14,100 | 114億4223万 | +2.23% | 11.18 | 0.64 |
| 12/27 | 1,479 | 1,494 | 1,470 | 1,492 | +0.67% | 16,700 | 112億6852万 | +0.81% | 11.01 | 0.63 |
| 12/26 | 1,483 | 1,493 | 1,480 | 1,482 | +0.2% | 10,400 | 111億9299万 | +0.2% | 10.93 | 0.63 |
| 12/25 | 1,493 | 1,493 | 1,475 | 1,479 | -0.6% | 11,300 | 111億7033万 | +0.07% | 10.91 | 0.63 |
| 12/22 | 1,486 | 1,495 | 1,480 | 1,488 | -0.13% | 19,900 | 112億3831万 | +0.68% | 10.98 | 0.63 |
| 12/21 | 1,491 | 1,492 | 1,481 | 1,490 | -0.07% | 6,600 | 112億5341万 | +0.95% | 10.99 | 0.63 |
| 12/20 | 1,484 | 1,495 | 1,456 | 1,491 | +1.5% | 15,600 | 112億6096万 | +1.08% | 11 | 0.63 |
| 12/19 | 1,477 | 1,497 | 1,441 | 1,469 | +1.52% | 30,600 | 110億9481万 | -0.27% | 10.84 | 0.62 |
| 12/18 | 1,450 | 1,452 | 1,441 | 1,447 | -0.89% | 9,900 | 109億2865万 | -1.7% | 10.67 | 0.61 |
| 12/15 | 1,468 | 1,469 | 1,460 | 1,460 | -0.21% | 5,500 | 110億2683万 | -0.82% | 10.77 | 0.62 |
| 12/14 | 1,475 | 1,484 | 1,462 | 1,463 | -0.75% | 9,400 | 110億4949万 | -0.61% | 10.79 | 0.62 |
| 12/13 | 1,481 | 1,481 | 1,473 | 1,474 | -0.2% | 4,300 | 111億3257万 | +0.27% | 10.87 | 0.63 |
| 12/12 | 1,480 | 1,480 | 1,469 | 1,477 | -0.2% | 3,300 | 111億5523万 | +0.54% | 10.9 | 0.63 |
| 12/11 | 1,477 | 1,486 | 1,472 | 1,480 | +0.61% | 4,300 | 111億7788万 | +0.82% | 10.92 | 0.63 |
| 12/08 | 1,474 | 1,485 | 1,471 | 1,471 | -0.81% | 10,800 | 111億991万 | +0.34% | 10.85 | 0.62 |
| 12/07 | 1,480 | 1,498 | 1,478 | 1,483 | -1% | 6,500 | 112億54万 | +1.23% | 10.94 | 0.63 |
| 12/06 | 1,491 | 1,498 | 1,482 | 1,498 | +1.15% | 4,800 | 113億1383万 | +2.39% | 11.05 | 0.64 |
| 12/05 | 1,468 | 1,510 | 1,468 | 1,481 | +0.61% | 14,300 | 111億8544万 | +1.44% | 10.93 | 0.63 |
| 12/04 | 1,498 | 1,498 | 1,470 | 1,472 | +0.14% | 9,000 | 111億1746万 | +0.96% | 10.86 | 0.62 |
| 12/01 | 1,487 | 1,487 | 1,470 | 1,470 | -0.41% | 5,800 | 111億236万 | +0.89% | 10.84 | 0.62 |
| 11/30 | 1,476 | 1,486 | 1,471 | 1,476 | 0% | 10,200 | 111億4767万 | +1.37% | 10.89 | 0.62 |
| 11/29 | 1,463 | 1,488 | 1,463 | 1,476 | -2.12% | 8,700 | 111億4767万 | +1.51% | 10.89 | 0.62 |
| 11/28 | 1,506 | 1,509 | 1,495 | 1,508 | +0.13% | 9,200 | 113億8936万 | +3.79% | 11.12 | 0.63 |
| 11/27 | 1,499 | 1,515 | 1,499 | 1,506 | +0.8% | 10,000 | 113億7425万 | +3.79% | 11.11 | 0.63 |
| 11/24 | 1,485 | 1,495 | 1,480 | 1,494 | +1.08% | 7,700 | 112億8362万 | +3.11% | 11.02 | 0.63 |
| 11/22 | 1,465 | 1,486 | 1,465 | 1,478 | +0.89% | 4,200 | 111億6278万 | +2.07% | 10.9 | 0.62 |
| 11/21 | 1,473 | 1,475 | 1,465 | 1,465 | +0.07% | 3,000 | 110億6460万 | +1.17% | 10.81 | 0.61 |
| 11/20 | 1,464 | 1,475 | 1,460 | 1,464 | -0.41% | 3,400 | 110億5704万 | +1.1% | 10.8 | 0.61 |
| 11/17 | 1,448 | 1,470 | 1,448 | 1,470 | +1.52% | 9,500 | 111億236万 | +1.38% | 10.84 | 0.62 |
| 11/16 | 1,443 | 1,455 | 1,441 | 1,448 | +0.35% | 6,700 | 109億3620万 | -0.28% | 10.68 | 0.61 |
| 11/15 | 1,446 | 1,450 | 1,437 | 1,443 | 0% | 9,400 | 108億9844万 | -0.76% | 10.65 | 0.61 |
| 11/14 | 1,440 | 1,449 | 1,440 | 1,443 | -0.21% | 2,400 | 108億9844万 | -0.96% | 10.65 | 0.61 |
| 11/13 | 1,462 | 1,462 | 1,444 | 1,446 | -0.82% | 4,900 | 109億2110万 | -0.96% | 10.67 | 0.61 |
| 11/10 | 1,446 | 1,458 | 1,439 | 1,458 | +0.83% | 4,600 | 110億1173万 | -0.27% | 10.76 | 0.61 |
| 11/09 | 1,432 | 1,450 | 1,420 | 1,446 | +1.4% | 12,000 | 109億2110万 | -1.09% | 10.67 | 0.61 |
| 11/08 | 1,450 | 1,452 | 1,426 | 1,426 | -1.38% | 9,000 | 107億7004万 | -2.66% | 10.52 | 0.6 |
| 11/07 | 1,447 | 1,463 | 1,435 | 1,446 | -0.14% | 17,300 | 109億2110万 | -1.7% | 10.67 | 0.61 |
| 11/06 | 1,454 | 1,457 | 1,447 | 1,448 | +0.28% | 6,700 | 109億3620万 | -1.83% | 10.68 | 0.61 |
| 11/02 | 1,440 | 1,447 | 1,436 | 1,444 | +0.35% | 9,100 | 109億599万 | -2.43% | 10.65 | 0.61 |
| 11/01 | 1,449 | 1,449 | 1,437 | 1,439 | +0.56% | 4,800 | 108億6823万 | -3.03% | 10.62 | 0.6 |
| 10/31 | 1,438 | 1,464 | 1,428 | 1,431 | +0.28% | 11,900 | 108億781万 | -3.9% | 10.56 | 0.6 |
| 10/30 | 1,440 | 1,441 | 1,422 | 1,427 | -0.76% | 8,500 | 107億7760万 | -4.55% | 10.53 | 0.6 |
| 10/27 | 1,427 | 1,444 | 1,427 | 1,438 | +0.49% | 6,400 | 108億6067万 | -4.07% | 10.61 | 0.6 |
| 10/26 | 1,430 | 1,450 | 1,430 | 1,431 | -0.97% | 7,400 | 108億781万 | -4.85% | 10.56 | 0.6 |
| 10/25 | 1,435 | 1,463 | 1,435 | 1,445 | +0.84% | 7,900 | 109億1354万 | -4.24% | 10.66 | 0.61 |
| 10/24 | 1,442 | 1,452 | 1,419 | 1,433 | -0.56% | 19,800 | 108億2291万 | -5.29% | 10.57 | 0.6 |
| 10/23 | 1,463 | 1,463 | 1,441 | 1,441 | -1.5% | 12,300 | 108億8333万 | -5.07% | 10.63 | 0.6 |
| 10/20 | 1,456 | 1,463 | 1,448 | 1,463 | -0.2% | 10,000 | 110億4949万 | -3.94% | 10.79 | 0.61 |
| 10/19 | 1,469 | 1,474 | 1,456 | 1,466 | -0.2% | 9,900 | 110億7215万 | -3.93% | 10.82 | 0.61 |
| 10/18 | 1,504 | 1,504 | 1,469 | 1,469 | -0.41% | 7,400 | 110億9481万 | -3.99% | 10.84 | 0.62 |
| 10/17 | 1,473 | 1,490 | 1,464 | 1,475 | +0.55% | 12,700 | 111億4012万 | -3.85% | 10.88 | 0.62 |
| 10/16 | 1,506 | 1,506 | 1,466 | 1,467 | -2.59% | 18,300 | 110億7970万 | -4.62% | 10.82 | 0.62 |
| 10/13 | 1,505 | 1,512 | 1,498 | 1,506 | -1.44% | 10,200 | 113億7425万 | -2.4% | 11.11 | 0.63 |
| 10/12 | 1,499 | 1,529 | 1,497 | 1,528 | +1.73% | 10,700 | 115億4041万 | -1.16% | 11.27 | 0.64 |
| 10/11 | 1,527 | 1,527 | 1,501 | 1,502 | -1.05% | 19,300 | 113億4404万 | -2.91% | 11.08 | 0.63 |
| 10/10 | 1,509 | 1,519 | 1,506 | 1,518 | +1.2% | 5,500 | 114億6488万 | -2.06% | 11.2 | 0.64 |
| 10/06 | 1,490 | 1,508 | 1,490 | 1,500 | 0% | 1,500 | 113億2894万 | -3.29% | 11.07 | 0.63 |
| 10/05 | 1,475 | 1,500 | 1,475 | 1,500 | +2.11% | 8,200 | 113億2894万 | -3.47% | 11.07 | 0.63 |
| 10/04 | 1,500 | 1,510 | 1,468 | 1,469 | -3.36% | 19,200 | 110億9481万 | -5.59% | 10.84 | 0.62 |
| 10/03 | 1,557 | 1,557 | 1,520 | 1,520 | -2.38% | 13,100 | 114億7999万 | -2.5% | 11.21 | 0.64 |
| 10/02 | 1,562 | 1,571 | 1,557 | 1,557 | 0% | 6,400 | 117億5944万 | -0.19% | 11.49 | 0.65 |
| 09/29 | 1,562 | 1,563 | 1,557 | 1,557 | -0.38% | 4,800 | 117億5944万 | -0.13% | 11.49 | 0.65 |
| 09/28 | 1,569 | 1,576 | 1,552 | 1,563 | -0.13% | 5,300 | 118億475万 | +0.32% | 11.53 | 0.66 |
| 09/27 | 1,560 | 1,565 | 1,550 | 1,565 | +0.32% | 4,200 | 118億1986万 | +0.58% | 11.55 | 0.66 |
| 09/26 | 1,570 | 1,578 | 1,560 | 1,560 | -0.32% | 4,300 | 117億8209万 | +0.39% | 11.51 | 0.65 |
| 09/25 | 1,548 | 1,565 | 1,548 | 1,565 | +1.16% | 4,600 | 118億1986万 | +0.84% | 11.55 | 0.66 |
| 09/22 | 1,541 | 1,557 | 1,536 | 1,547 | +0.39% | 6,100 | 116億8391万 | -0.19% | 11.41 | 0.65 |
