PBR
2023/09/25～2024/02/21
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 |
| 02/21 | 2,100 | 2,165 | 2,097 | 2,144 | +1.85% | 177,100 | 597億12万 | +5.05% | 11.53 | 1.67 |
| 02/20 | 2,144 | 2,163 | 2,099 | 2,105 | -1.36% | 164,200 | 586億1416万 | +3.75% | 11.32 | 1.64 |
| 02/19 | 2,091 | 2,137 | 2,070 | 2,134 | +0.71% | 241,300 | 594億2167万 | +5.64% | 11.48 | 1.66 |
| 02/16 | 2,121 | 2,185 | 2,079 | 2,119 | +1.83% | 260,200 | 590億399万 | +5.63% | 11.4 | 1.65 |
| 02/15 | 2,150 | 2,170 | 2,075 | 2,081 | +1.17% | 267,000 | 579億4587万 | +4.31% | 11.19 | 1.62 |
| 02/14 | 2,009 | 2,068 | 2,007 | 2,057 | +1.48% | 241,100 | 572億7759万 | +3.63% | 11.06 | 1.6 |
| 02/13 | 2,000 | 2,027 | 1,976 | 2,027 | +2.84% | 280,000 | 564億4223万 | +2.53% | 10.9 | 1.58 |
| 02/09 | 1,938 | 2,004 | 1,918 | 1,971 | +1.18% | 358,800 | 548億8290万 | +0.1% | 10.6 | 1.53 |
| 02/08 | 2,020 | 2,030 | 1,914 | 1,948 | -8.11% | 742,500 | 542億4246万 | -0.71% | 10.48 | 1.52 |
| 02/07 | 2,080 | 2,121 | 2,067 | 2,120 | +0.57% | 201,800 | 590億3184万 | +8.38% | 11.4 | 1.65 |
| 02/06 | 2,096 | 2,113 | 2,071 | 2,108 | +0.48% | 141,500 | 586億9769万 | +8.49% | 11.34 | 1.64 |
| 02/05 | 2,128 | 2,135 | 2,087 | 2,098 | 0% | 213,000 | 584億1924万 | +8.7% | 11.28 | 1.63 |
| 02/02 | 2,113 | 2,144 | 2,077 | 2,098 | +1.55% | 242,100 | 584億1924万 | +9.44% | 11.28 | 1.63 |
| 02/01 | 2,063 | 2,092 | 2,046 | 2,066 | +0.29% | 146,600 | 575億2819万 | +8.62% | 11.11 | 1.61 |
| 01/31 | 2,050 | 2,091 | 2,040 | 2,060 | +0.19% | 133,800 | 573億6112万 | +9.05% | 11.08 | 1.6 |
| 01/30 | 2,064 | 2,076 | 2,050 | 2,056 | -0.39% | 123,800 | 572億4974万 | +9.59% | 11.06 | 1.6 |
| 01/29 | 2,030 | 2,081 | 2,017 | 2,064 | +1.67% | 169,200 | 574億7250万 | +10.61% | 11.1 | 1.61 |
| 01/26 | 2,030 | 2,050 | 2,010 | 2,030 | -1.55% | 280,200 | 565億2577万 | +9.55% | 10.92 | 1.58 |
| 01/25 | 2,000 | 2,071 | 2,000 | 2,062 | +3.36% | 259,100 | 574億1681万 | +11.94% | 11.09 | 1.61 |
| 01/24 | 1,995 | 2,005 | 1,964 | 1,995 | -0.45% | 144,400 | 555億5118万 | +8.9% | 10.73 | 1.55 |
| 01/23 | 2,047 | 2,055 | 1,988 | 2,004 | -1.62% | 211,700 | 558億179万 | +9.93% | 10.78 | 1.56 |
| 01/22 | 2,006 | 2,058 | 1,989 | 2,037 | +4.52% | 335,300 | 567億2068万 | +12.05% | 10.96 | 1.59 |
| 01/19 | 1,878 | 1,959 | 1,875 | 1,949 | +5.58% | 295,900 | 542億7031万 | +7.74% | 10.48 | 1.52 |
| 01/18 | 1,844 | 1,864 | 1,833 | 1,846 | -0.32% | 86,400 | 514億225万 | +2.27% | 9.93 | 1.44 |
| 01/17 | 1,876 | 1,913 | 1,840 | 1,852 | +0.71% | 177,700 | 515億6932万 | +2.77% | 9.96 | 1.44 |
| 01/16 | 1,857 | 1,857 | 1,815 | 1,839 | -1.5% | 159,800 | 512億733万 | +2.17% | 9.89 | 1.43 |
| 01/15 | 1,809 | 1,875 | 1,809 | 1,867 | +3.26% | 209,400 | 519億8700万 | +3.72% | 10.04 | 1.45 |
| 01/12 | 1,830 | 1,842 | 1,788 | 1,808 | -1.2% | 165,200 | 503億4413万 | +0.61% | 9.72 | 1.41 |
| 01/11 | 1,858 | 1,870 | 1,823 | 1,830 | -0.05% | 164,900 | 509億5673万 | +1.67% | 9.84 | 1.43 |
| 01/10 | 1,859 | 1,859 | 1,831 | 1,831 | -1.98% | 178,700 | 509億8457万 | +1.61% | 9.85 | 1.43 |
| 01/09 | 1,836 | 1,887 | 1,836 | 1,868 | +3.03% | 248,900 | 520億1484万 | +3.61% | 10.05 | 1.45 |
| 01/05 | 1,842 | 1,842 | 1,809 | 1,813 | +1.28% | 235,200 | 504億8336万 | +0.55% | 9.75 | 1.41 |
| 01/04 | 1,741 | 1,794 | 1,708 | 1,790 | -0.67% | 231,500 | 498億4292万 | -0.72% | 9.63 | 1.39 |
| 2023 |
| 12/29 | 1,794 | 1,828 | 1,781 | 1,802 | +0.45% | 117,200 | 501億7706万 | -0.11% | 9.69 | 1.4 |
| 12/28 | 1,760 | 1,794 | 1,758 | 1,794 | +0.17% | 84,000 | 499億5430万 | -0.66% | 9.65 | 1.4 |
| 12/27 | 1,804 | 1,809 | 1,779 | 1,791 | +1.53% | 103,400 | 498億7076万 | -0.89% | 9.63 | 1.39 |
| 12/26 | 1,733 | 1,789 | 1,733 | 1,764 | +1.85% | 153,200 | 491億1894万 | -2.49% | 9.49 | 1.37 |
| 12/25 | 1,765 | 1,772 | 1,725 | 1,732 | -0.23% | 129,800 | 482億2790万 | -4.47% | 9.32 | 1.35 |
| 12/22 | 1,749 | 1,765 | 1,727 | 1,736 | -0.74% | 133,900 | 483億3928万 | -4.51% | 9.34 | 1.35 |
| 12/21 | 1,750 | 1,786 | 1,743 | 1,749 | -2.29% | 129,500 | 487億126万 | -3.95% | 9.41 | 1.36 |
| 12/20 | 1,771 | 1,820 | 1,759 | 1,790 | +1.94% | 154,800 | 498億4292万 | -2.03% | 9.63 | 1.39 |
| 12/19 | 1,753 | 1,779 | 1,735 | 1,756 | +0.06% | 198,600 | 488億9618万 | -3.78% | 9.44 | 1.37 |
| 12/18 | 1,790 | 1,802 | 1,745 | 1,755 | -3.04% | 189,500 | 488億6834万 | -3.68% | 9.44 | 1.37 |
| 12/15 | 1,811 | 1,852 | 1,797 | 1,810 | +2.2% | 186,700 | 503億9982万 | -0.6% | 9.74 | 1.41 |
| 12/14 | 1,899 | 1,899 | 1,771 | 1,771 | -5.85% | 246,200 | 493億1386万 | -2.75% | 9.53 | 1.38 |
| 12/13 | 1,850 | 1,901 | 1,843 | 1,881 | +3.92% | 225,900 | 523億7683万 | +3.35% | 10.12 | 1.46 |
| 12/12 | 1,852 | 1,890 | 1,806 | 1,810 | -1.68% | 471,800 | 503億9982万 | +0.06% | 9.74 | 1.41 |
| 12/11 | 1,815 | 1,845 | 1,815 | 1,841 | +4.66% | 147,600 | 512億6302万 | +2.28% | 9.9 | 1.43 |
| 12/08 | 1,795 | 1,808 | 1,743 | 1,759 | -2.87% | 265,100 | 489億7972万 | -1.62% | 9.46 | 1.37 |
| 12/07 | 1,843 | 1,843 | 1,805 | 1,811 | -2% | 92,400 | 504億2767万 | +1.86% | 9.74 | 1.41 |
| 12/06 | 1,800 | 1,853 | 1,800 | 1,848 | +2.9% | 106,800 | 514億5794万 | +4.64% | 9.94 | 1.44 |
| 12/05 | 1,864 | 1,869 | 1,796 | 1,796 | -4.11% | 137,800 | 500億999万 | +2.51% | 9.66 | 1.4 |
| 12/04 | 1,882 | 1,882 | 1,844 | 1,873 | -0.05% | 141,500 | 521億5407万 | +7.58% | 10.07 | 1.46 |
| 12/01 | 1,865 | 1,876 | 1,826 | 1,874 | +0.21% | 182,100 | 521億8191万 | +8.57% | 10.08 | 1.46 |
| 11/30 | 1,841 | 1,871 | 1,828 | 1,870 | +0.86% | 196,900 | 520億7053万 | +9.23% | 10.06 | 1.46 |
| 11/29 | 1,809 | 1,856 | 1,806 | 1,854 | +2.04% | 126,100 | 516億2501万 | +9.19% | 9.97 | 1.44 |
| 11/28 | 1,825 | 1,836 | 1,792 | 1,817 | -0.44% | 154,700 | 505億9474万 | +7.83% | 9.77 | 1.41 |
| 11/27 | 1,865 | 1,865 | 1,823 | 1,825 | -1.03% | 101,600 | 508億1750万 | +9.02% | 9.82 | 1.42 |
| 11/24 | 1,840 | 1,878 | 1,835 | 1,844 | +1.32% | 169,100 | 513億4656万 | +10.82% | 9.92 | 1.44 |
| 11/22 | 1,814 | 1,851 | 1,811 | 1,820 | -1.36% | 121,800 | 506億7827万 | +9.97% | 9.79 | 1.42 |
| 11/21 | 1,848 | 1,875 | 1,817 | 1,845 | -0.27% | 238,000 | 513億7440万 | +12.09% | 9.92 | 1.44 |
| 11/20 | 1,881 | 1,890 | 1,841 | 1,850 | -1.28% | 183,500 | 515億1363万 | +13.08% | 9.95 | 1.44 |
| 11/17 | 1,808 | 1,885 | 1,800 | 1,874 | +3.42% | 289,200 | 521億8191万 | +15.18% | 10.08 | 1.46 |
| 11/16 | 1,840 | 1,856 | 1,771 | 1,812 | -3.57% | 274,600 | 504億5551万 | +11.85% | 9.75 | 1.41 |
| 11/15 | 1,783 | 1,882 | 1,779 | 1,879 | +8.11% | 353,800 | 523億2114万 | +16.64% | 10.11 | 1.46 |
| 11/14 | 1,701 | 1,754 | 1,701 | 1,738 | +2.24% | 133,600 | 483億9497万 | +8.63% | 9.35 | 1.35 |
| 11/13 | 1,748 | 1,752 | 1,698 | 1,700 | -1.85% | 142,700 | 473億3685万 | +6.58% | 9.14 | 1.32 |
| 11/10 | 1,773 | 1,776 | 1,725 | 1,732 | -3.51% | 162,500 | 482億2790万 | +8.86% | 9.32 | 1.35 |
| 11/09 | 1,771 | 1,804 | 1,745 | 1,795 | +2.4% | 232,100 | 499億8214万 | +13.25% | 9.65 | 1.4 |
| 11/08 | 1,682 | 1,778 | 1,666 | 1,753 | +9.43% | 647,900 | 488億1264万 | +11.02% | 9.43 | 1.37 |
| 11/07 | 1,580 | 1,620 | 1,580 | 1,602 | +0.69% | 227,000 | 446億802万 | +1.65% | 8.62 | 1.25 |
| 11/06 | 1,571 | 1,604 | 1,560 | 1,591 | +3.92% | 124,200 | 443億172万 | +0.7% | 8.56 | 1.24 |
| 11/02 | 1,548 | 1,559 | 1,520 | 1,531 | +0.53% | 110,600 | 426億3101万 | -3.41% | 8.23 | 1.19 |
| 11/01 | 1,546 | 1,550 | 1,517 | 1,523 | +1.13% | 97,900 | 424億825万 | -4.21% | 8.19 | 1.19 |
| 10/31 | 1,500 | 1,510 | 1,475 | 1,506 | +0.47% | 75,300 | 419億3488万 | -5.64% | 8.1 | 1.17 |
| 10/30 | 1,512 | 1,519 | 1,484 | 1,499 | -1.32% | 121,100 | 417億3996万 | -6.55% | 8.06 | 1.17 |
| 10/27 | 1,500 | 1,538 | 1,493 | 1,519 | +2.29% | 71,800 | 422億9687万 | -5.77% | 8.17 | 1.18 |
| 10/26 | 1,488 | 1,512 | 1,478 | 1,485 | -2.56% | 95,300 | 413億5013万 | -8.33% | 7.99 | 1.16 |
| 10/25 | 1,567 | 1,567 | 1,522 | 1,524 | -1.3% | 68,900 | 424億3609万 | -6.45% | 8.2 | 1.19 |
| 10/24 | 1,508 | 1,550 | 1,463 | 1,544 | +2.46% | 171,900 | 429億9300万 | -5.74% | 8.3 | 1.2 |
| 10/23 | 1,540 | 1,546 | 1,506 | 1,507 | -3.09% | 145,200 | 419億6272万 | -8.39% | 8.11 | 1.17 |
| 10/20 | 1,551 | 1,565 | 1,525 | 1,555 | -0.89% | 85,700 | 432億9929万 | -5.93% | 8.36 | 1.21 |
| 10/19 | 1,578 | 1,590 | 1,565 | 1,569 | -2.79% | 92,300 | 436億8913万 | -5.37% | 8.44 | 1.22 |
| 10/18 | 1,602 | 1,616 | 1,587 | 1,614 | +0.19% | 94,800 | 449億4216万 | -3% | 8.68 | 1.26 |
| 10/17 | 1,623 | 1,641 | 1,586 | 1,611 | +1.77% | 129,000 | 448億5863万 | -3.36% | 8.66 | 1.25 |
| 10/16 | 1,602 | 1,607 | 1,565 | 1,583 | -3.06% | 159,600 | 440億7896万 | -5.32% | 8.51 | 1.23 |
| 10/13 | 1,683 | 1,683 | 1,628 | 1,633 | -3.83% | 226,500 | 454億7122万 | -2.74% | 8.78 | 1.27 |
| 10/12 | 1,600 | 1,707 | 1,584 | 1,698 | +6.73% | 323,000 | 472億8116万 | +0.77% | 9.13 | 1.32 |
| 10/11 | 1,612 | 1,619 | 1,586 | 1,591 | -0.93% | 120,200 | 443億172万 | -5.75% | 8.56 | 1.24 |
| 10/10 | 1,621 | 1,630 | 1,604 | 1,606 | +0.31% | 106,200 | 447億1940万 | -5.19% | 8.64 | 1.25 |
| 10/06 | 1,611 | 1,624 | 1,598 | 1,601 | -0.5% | 124,500 | 445億8017万 | -5.71% | 8.61 | 1.25 |
| 10/05 | 1,610 | 1,620 | 1,580 | 1,609 | +1.64% | 168,300 | 448億293万 | -5.52% | 8.65 | 1.25 |
| 10/04 | 1,601 | 1,612 | 1,581 | 1,583 | -3.53% | 174,400 | 440億7896万 | -7.32% | 8.51 | 1.23 |
| 10/03 | 1,680 | 1,681 | 1,639 | 1,641 | -2.32% | 116,200 | 456億9398万 | -4.09% | 8.83 | 1.28 |
| 10/02 | 1,709 | 1,744 | 1,678 | 1,680 | -1.29% | 126,500 | 467億7994万 | -1.87% | 9.04 | 1.31 |
| 09/29 | 1,715 | 1,738 | 1,692 | 1,702 | -0.06% | 118,700 | 473億9254万 | -0.41% | 9.15 | 1.36 |
| 09/28 | 1,645 | 1,721 | 1,642 | 1,703 | +2.34% | 202,200 | 474億2038万 | -0.18% | 9.16 | 1.36 |
| 09/27 | 1,650 | 1,675 | 1,644 | 1,664 | -0.78% | 202,000 | 463億3442万 | -2.23% | 8.95 | 1.33 |
| 09/26 | 1,694 | 1,694 | 1,654 | 1,677 | -1.24% | 117,100 | 466億9641万 | -1.29% | 9.02 | 1.34 |
| 09/25 | 1,713 | 1,714 | 1,683 | 1,698 | -0.88% | 115,900 | 472億8116万 | +0.24% | 9.13 | 1.36 |
