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 | 891 | 898 | 880 | 881 | -1.45% | 73,900 | 122億1806万 | -12.34% | 6.02 | 1.08 |
| 02/15 | 905 | 906 | 884 | 894 | -0.67% | 100,300 | 123億9835万 | -11.57% | 6.11 | 1.09 |
| 02/14 | 906 | 924 | 900 | 900 | -0.66% | 89,100 | 124億8156万 | -11.24% | 6.15 | 1.1 |
| 02/13 | 926 | 932 | 894 | 906 | -3.1% | 188,800 | 125億6477万 | -11% | 6.19 | 1.11 |
| 02/09 | 915 | 936 | 905 | 935 | -7.97% | 321,100 | 129億6696万 | -8.33% | 6.39 | 1.14 |
| 02/08 | 1,037 | 1,045 | 1,000 | 1,016 | -0.78% | 211,300 | 140億9030万 | -0.49% | 6.94 | 1.24 |
| 02/07 | 1,029 | 1,048 | 1,010 | 1,024 | -1.06% | 120,000 | 142億124万 | +0.69% | 6.99 | 1.25 |
| 02/06 | 1,048 | 1,048 | 1,030 | 1,035 | -1.8% | 56,000 | 143億5380万 | +2.27% | 7.07 | 1.27 |
| 02/05 | 1,080 | 1,081 | 1,042 | 1,054 | -1.68% | 62,800 | 146億1730万 | +4.77% | 7.2 | 1.29 |
| 02/02 | 1,063 | 1,086 | 1,054 | 1,072 | +0.37% | 71,700 | 148億6693万 | +7.09% | 7.32 | 1.31 |
| 02/01 | 1,063 | 1,082 | 1,051 | 1,068 | -0.09% | 61,100 | 148億1145万 | +7.44% | 7.29 | 1.31 |
| 01/31 | 1,090 | 1,090 | 1,038 | 1,069 | -2.37% | 80,300 | 148億2532万 | +8.09% | 7.3 | 1.31 |
| 01/30 | 1,053 | 1,095 | 1,047 | 1,095 | +3.99% | 90,500 | 151億8590万 | +11.28% | 7.48 | 1.34 |
| 01/29 | 1,013 | 1,055 | 1,013 | 1,053 | +4.36% | 135,900 | 146億343万 | +7.67% | 7.19 | 1.29 |
| 01/26 | 1,040 | 1,048 | 1,006 | 1,009 | -2.32% | 70,700 | 139億9322万 | +3.7% | 6.89 | 1.23 |
| 01/25 | 1,020 | 1,036 | 1,008 | 1,033 | +1.08% | 62,200 | 143億2606万 | +6.6% | 7.05 | 1.26 |
| 01/24 | 1,043 | 1,047 | 1,012 | 1,022 | -2.01% | 85,100 | 141億7351万 | +6.13% | 6.98 | 1.25 |
| 01/23 | 1,062 | 1,086 | 1,037 | 1,043 | -1.23% | 214,700 | 144億6474万 | +8.99% | 7.12 | 1.28 |
| 01/22 | 1,015 | 1,061 | 1,011 | 1,056 | +5.71% | 233,700 | 146億4503万 | +11.04% | 7.21 | 1.29 |
| 01/19 | 990 | 1,003 | 985 | 999 | +0.81% | 25,200 | 138億5453万 | +5.83% | 6.82 | 1.22 |
| 01/18 | 982 | 1,005 | 982 | 991 | +0.2% | 33,000 | 137億4359万 | +5.31% | 6.77 | 1.21 |
| 01/17 | 993 | 1,003 | 974 | 989 | -0.9% | 88,600 | 137億1585万 | +5.55% | 6.75 | 1.21 |
| 01/16 | 1,013 | 1,013 | 982 | 998 | -1.19% | 73,200 | 138億4067万 | +6.97% | 6.82 | 1.22 |
| 01/15 | 1,011 | 1,023 | 990 | 1,010 | +2.96% | 121,200 | 140億709万 | +8.49% | 6.9 | 1.24 |
| 01/12 | 1,029 | 1,042 | 981 | 981 | -4.85% | 202,200 | 136億490万 | +5.94% | 6.7 | 1.2 |
| 01/11 | 973 | 1,033 | 965 | 1,031 | +7.06% | 241,800 | 142億9832万 | +11.22% | 7.04 | 1.26 |
| 01/10 | 985 | 988 | 963 | 963 | -2.53% | 63,500 | 133億5527万 | +4.11% | 6.58 | 1.18 |
| 01/09 | 988 | 992 | 972 | 988 | +1.23% | 145,300 | 137億198万 | +6.58% | 6.75 | 1.21 |
| 01/05 | 970 | 981 | 949 | 976 | +2.09% | 234,500 | 135億3556万 | +5.4% | 6.67 | 1.19 |
| 01/04 | 912 | 969 | 912 | 956 | +4.6% | 297,700 | 132億5819万 | +3.35% | 6.53 | 1.17 |
| 2023 |
| 12/29 | 901 | 933 | 895 | 914 | +1.78% | 47,200 | 126億7572万 | -1.08% | 6.24 | 1.13 |
| 12/28 | 901 | 918 | 898 | 898 | +0.56% | 23,700 | 124億5383万 | -2.92% | 6.13 | 1.11 |
| 12/27 | 908 | 908 | 882 | 893 | -1.65% | 50,000 | 123億8448万 | -3.56% | 6.1 | 1.11 |
| 12/26 | 894 | 920 | 894 | 908 | 0% | 44,300 | 125億9251万 | -1.94% | 6.2 | 1.13 |
| 12/25 | 936 | 943 | 894 | 908 | -2.78% | 67,400 | 125億9251万 | -1.94% | 6.2 | 1.13 |
| 12/22 | 942 | 951 | 928 | 934 | -0.95% | 69,500 | 129億5309万 | +0.76% | 6.38 | 1.16 |
| 12/21 | 958 | 960 | 940 | 943 | -1.36% | 39,500 | 130億7790万 | +2.06% | 6.44 | 1.17 |
| 12/20 | 964 | 985 | 951 | 956 | +2.36% | 124,100 | 132億5819万 | +3.8% | 6.53 | 1.19 |
| 12/19 | 895 | 948 | 892 | 934 | +4.36% | 100,000 | 129億5309万 | +1.74% | 6.38 | 1.16 |
| 12/18 | 890 | 910 | 863 | 895 | +0.67% | 69,600 | 124億1222万 | -2.19% | 6.11 | 1.11 |
| 12/15 | 865 | 893 | 864 | 889 | +3.13% | 37,000 | 123億2901万 | -2.31% | 6.07 | 1.1 |
| 12/14 | 910 | 913 | 847 | 862 | -4.33% | 85,400 | 119億5456万 | -4.33% | 5.89 | 1.07 |
| 12/13 | 893 | 901 | 871 | 901 | +2.62% | 71,000 | 124億9543万 | +0.9% | 6.15 | 1.12 |
| 12/12 | 927 | 954 | 852 | 878 | -5.29% | 143,600 | 121億7646万 | -0.57% | 6 | 1.09 |
| 12/11 | 900 | 931 | 900 | 927 | +4.51% | 58,300 | 128億5601万 | +6.06% | 6.33 | 1.15 |
| 12/08 | 898 | 914 | 878 | 887 | -1.77% | 86,100 | 123億127万 | +2.66% | 6.06 | 1.1 |
| 12/07 | 915 | 932 | 902 | 903 | -3.42% | 75,700 | 125億2317万 | +5.74% | 6.17 | 1.12 |
| 12/06 | 902 | 941 | 902 | 935 | +3.89% | 83,700 | 129億6696万 | +10.78% | 6.39 | 1.16 |
| 12/05 | 976 | 979 | 886 | 900 | -8.72% | 216,400 | 124億8156万 | +8.17% | 6.15 | 1.12 |
| 12/04 | 1,000 | 1,000 | 968 | 986 | -1.4% | 90,100 | 136億7425万 | +19.95% | 6.73 | 1.22 |
| 12/01 | 1,017 | 1,022 | 990 | 1,000 | -0.89% | 143,400 | 138億6840万 | +23.61% | 6.83 | 1.24 |
| 11/30 | 952 | 1,021 | 951 | 1,009 | +6.43% | 220,000 | 139億9322万 | +26.92% | 6.89 | 1.25 |
| 11/29 | 950 | 973 | 936 | 948 | -1.15% | 62,900 | 131億4725万 | +21.54% | 6.47 | 1.18 |
| 11/28 | 933 | 975 | 933 | 959 | +2.79% | 101,300 | 132億9980万 | +24.87% | 6.55 | 1.19 |
| 11/27 | 940 | 970 | 933 | 933 | -0.74% | 141,100 | 129億3922万 | +23.41% | 6.37 | 1.16 |
| 11/24 | 933 | 969 | 933 | 940 | +2.84% | 194,800 | 130億3630万 | +26.34% | 6.42 | 1.17 |
| 11/22 | 921 | 930 | 911 | 914 | +2.58% | 122,700 | 126億7572万 | +24.69% | 6.24 | 1.13 |
| 11/21 | 915 | 915 | 881 | 891 | -1.76% | 96,100 | 123億5675万 | +23.41% | 6.08 | 1.11 |
| 11/20 | 922 | 939 | 899 | 907 | -2.79% | 81,100 | 125億7864万 | +27.21% | 6.19 | 1.13 |
| 11/17 | 877 | 948 | 874 | 933 | +6.39% | 204,100 | 129億3922万 | +32.91% | 6.37 | 1.16 |
| 11/16 | 854 | 887 | 852 | 877 | +1.74% | 75,100 | 121億6259万 | +26.73% | 5.99 | 1.09 |
| 11/15 | 880 | 880 | 845 | 862 | -1.15% | 67,500 | 119億5456万 | +26.21% | 5.89 | 1.07 |
| 11/14 | 876 | 900 | 843 | 872 | -0.46% | 246,800 | 120億9325万 | +29.19% | 5.96 | 1.08 |
| 11/13 | 820 | 888 | 801 | 876 | +14.81% | 1,053,000 | 121億4872万 | +31.53% | 5.98 | 1.09 |
| 11/10 | 763 | 763 | 763 | 763 | +15.08% | 62,300 | 105億8159万 | +16.13% | 5.21 | 0.95 |
| 11/09 | 663 | 667 | 649 | 663 | +0.91% | 51,600 | 91億9475万 | +1.69% | 4.53 | 0.82 |
| 11/08 | 662 | 665 | 654 | 657 | -0.45% | 14,400 | 91億1154万 | +0.92% | 4.49 | 0.82 |
| 11/07 | 663 | 668 | 659 | 660 | 0% | 17,200 | 91億5314万 | +1.38% | 4.51 | 0.82 |
| 11/06 | 656 | 664 | 655 | 660 | +0.92% | 12,400 | 91億5314万 | +1.38% | 4.51 | 0.82 |
| 11/02 | 654 | 661 | 652 | 654 | +0.15% | 26,400 | 90億6993万 | +0.46% | 4.47 | 0.81 |
| 11/01 | 649 | 654 | 644 | 653 | +0.93% | 11,100 | 90億5607万 | +0.31% | 4.46 | 0.81 |
| 10/31 | 646 | 648 | 635 | 647 | +0.15% | 10,000 | 89億7285万 | -0.61% | 4.42 | 0.8 |
| 10/30 | 640 | 650 | 640 | 646 | 0% | 8,400 | 89億5899万 | -0.77% | 4.41 | 0.8 |
| 10/27 | 644 | 651 | 643 | 646 | -0.15% | 8,900 | 89億5899万 | -0.77% | 4.41 | 0.8 |
| 10/26 | 653 | 653 | 644 | 647 | -0.77% | 9,900 | 89億7285万 | -0.46% | 4.42 | 0.8 |
| 10/25 | 654 | 654 | 648 | 652 | +0.93% | 8,600 | 90億4220万 | +0.31% | 4.45 | 0.81 |
| 10/24 | 650 | 650 | 635 | 646 | +0.31% | 38,200 | 89億5899万 | -0.62% | 4.41 | 0.8 |
| 10/23 | 650 | 650 | 640 | 644 | -0.77% | 10,200 | 89億3125万 | -1.08% | 4.4 | 0.8 |
| 10/20 | 649 | 650 | 645 | 649 | +0.15% | 6,700 | 90億59万 | -0.31% | 4.43 | 0.81 |
| 10/19 | 649 | 654 | 645 | 648 | -0.61% | 6,300 | 89億8672万 | -0.46% | 4.43 | 0.8 |
| 10/18 | 647 | 653 | 645 | 652 | +0.31% | 11,500 | 90億4220万 | +0.15% | 4.45 | 0.81 |
| 10/17 | 650 | 652 | 644 | 650 | 0% | 9,700 | 90億1446万 | 0% | 4.44 | 0.81 |
| 10/16 | 651 | 654 | 645 | 650 | -0.46% | 11,600 | 90億1446万 | +0.15% | 4.44 | 0.81 |
| 10/13 | 664 | 665 | 649 | 653 | -1.66% | 22,500 | 90億5607万 | +0.77% | 4.46 | 0.81 |
| 10/12 | 660 | 664 | 652 | 664 | +2.15% | 7,000 | 92億862万 | +2.79% | 4.53 | 0.82 |
| 10/11 | 661 | 669 | 649 | 650 | -1.81% | 21,200 | 90億1446万 | +0.93% | 4.44 | 0.81 |
| 10/10 | 657 | 668 | 656 | 662 | +0.76% | 7,900 | 91億8088万 | +3.12% | 4.52 | 0.82 |
| 10/06 | 657 | 658 | 650 | 657 | +0.77% | 11,300 | 91億1154万 | +2.66% | 4.49 | 0.82 |
| 10/05 | 637 | 652 | 637 | 652 | +2.52% | 9,800 | 90億4220万 | +2.35% | 4.45 | 0.81 |
| 10/04 | 625 | 648 | 625 | 636 | -1.4% | 29,500 | 88億2030万 | +0.16% | 4.34 | 0.79 |
| 10/03 | 645 | 656 | 640 | 645 | -0.77% | 31,900 | 89億4512万 | +1.74% | 4.4 | 0.8 |
| 10/02 | 656 | 675 | 650 | 650 | -0.76% | 35,300 | 90億1446万 | +2.85% | 4.44 | 0.81 |
| 09/29 | 657 | 664 | 651 | 655 | -0.15% | 39,500 | 90億8380万 | +3.97% | 4.47 | 0.81 |
| 09/28 | 659 | 662 | 653 | 656 | -0.15% | 26,200 | 90億9767万 | +4.46% | 4.48 | 0.81 |
| 09/27 | 647 | 659 | 647 | 657 | 0% | 28,000 | 91億1154万 | +5.12% | 4.49 | 0.81 |
| 09/26 | 645 | 660 | 644 | 657 | +1.7% | 49,200 | 91億1154万 | +5.63% | 4.49 | 0.81 |
| 09/25 | 644 | 649 | 638 | 646 | -0.46% | 47,500 | 89億5899万 | +4.36% | 4.41 | 0.8 |
| 09/22 | 625 | 652 | 624 | 649 | +2.2% | 35,700 | 90億59万 | +5.36% | 4.43 | 0.8 |
| 09/21 | 641 | 650 | 634 | 635 | -1.7% | 10,400 | 88億643万 | +3.59% | 4.34 | 0.78 |
| 09/20 | 652 | 654 | 644 | 646 | -0.77% | 6,200 | 89億5899万 | +5.73% | 4.41 | 0.8 |
