PBR
2023/08/21～2024/01/17
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 |
| 01/17 | 1,187 | 1,203 | 1,182 | 1,184 | +0.34% | 733,600 | 2030億802万 | +5.15% | 17.24 | 0.79 |
| 01/16 | 1,194 | 1,204 | 1,177 | 1,180 | -1.09% | 603,800 | 2023億2218万 | +4.98% | 17.18 | 0.79 |
| 01/15 | 1,192 | 1,198 | 1,186 | 1,193 | +0.17% | 469,400 | 2045億5115万 | +6.23% | 17.37 | 0.8 |
| 01/12 | 1,180 | 1,192 | 1,174 | 1,191 | +2.06% | 910,400 | 2042億823万 | +6.34% | 17.34 | 0.8 |
| 01/11 | 1,160 | 1,177 | 1,155 | 1,167 | +1.21% | 644,500 | 2000億9321万 | +4.48% | 16.99 | 0.78 |
| 01/10 | 1,141 | 1,157 | 1,135 | 1,153 | +1.41% | 565,200 | 1976億9277万 | +3.41% | 16.79 | 0.77 |
| 01/09 | 1,114 | 1,138 | 1,113 | 1,137 | +2.25% | 573,400 | 1949億4942万 | +2.06% | 16.56 | 0.76 |
| 01/05 | 1,122 | 1,129 | 1,111 | 1,112 | -0.8% | 414,900 | 1906億6294万 | -0.09% | 16.19 | 0.75 |
| 01/04 | 1,105 | 1,121 | 1,094 | 1,121 | +1.26% | 394,100 | 1922億607万 | +0.63% | 16.32 | 0.75 |
| 2023 |
| 12/29 | 1,105 | 1,112 | 1,099 | 1,107 | +0.18% | 290,500 | 1898億564万 | -0.72% | 16.12 | 0.74 |
| 12/28 | 1,100 | 1,107 | 1,095 | 1,105 | +0.45% | 220,800 | 1894億6272万 | -0.9% | 16.09 | 0.74 |
| 12/27 | 1,089 | 1,102 | 1,089 | 1,100 | +0.82% | 444,800 | 1886億542万 | -1.35% | 16.02 | 0.74 |
| 12/26 | 1,095 | 1,098 | 1,085 | 1,091 | -0.27% | 364,800 | 1870億6229万 | -2.15% | 15.89 | 0.73 |
| 12/25 | 1,104 | 1,104 | 1,091 | 1,094 | +0.46% | 293,900 | 1875億7667万 | -1.88% | 15.93 | 0.73 |
| 12/22 | 1,082 | 1,092 | 1,082 | 1,089 | +0.65% | 333,400 | 1867億1937万 | -2.42% | 15.86 | 0.73 |
| 12/21 | 1,091 | 1,095 | 1,080 | 1,082 | -1.46% | 372,000 | 1855億1915万 | -3.05% | 15.76 | 0.73 |
| 12/20 | 1,110 | 1,110 | 1,097 | 1,098 | -0.63% | 553,000 | 1882億6250万 | -1.7% | 15.99 | 0.74 |
| 12/19 | 1,120 | 1,120 | 1,098 | 1,105 | -0.99% | 375,400 | 1894億6272万 | -1.07% | 16.09 | 0.74 |
| 12/18 | 1,135 | 1,137 | 1,110 | 1,116 | -1.67% | 413,300 | 1913億4877万 | -0.09% | 16.25 | 0.75 |
| 12/15 | 1,127 | 1,135 | 1,116 | 1,135 | +0.62% | 532,100 | 1946億650万 | +1.7% | 16.53 | 0.76 |
| 12/14 | 1,120 | 1,139 | 1,118 | 1,128 | +0.89% | 560,400 | 1934億629万 | +1.26% | 16.43 | 0.76 |
| 12/13 | 1,118 | 1,136 | 1,113 | 1,118 | -0.09% | 459,600 | 1916億9169万 | +0.27% | 16.28 | 0.75 |
| 12/12 | 1,125 | 1,129 | 1,116 | 1,119 | +0.18% | 345,700 | 1918億6315万 | +0.27% | 16.3 | 0.75 |
| 12/11 | 1,124 | 1,124 | 1,108 | 1,117 | +0.72% | 362,700 | 1915億2023万 | 0% | 16.27 | 0.75 |
| 12/08 | 1,132 | 1,135 | 1,103 | 1,109 | -2.63% | 508,700 | 1901億4856万 | -0.81% | 16.15 | 0.74 |
| 12/07 | 1,132 | 1,143 | 1,129 | 1,139 | -0.09% | 340,600 | 1952億9234万 | +1.7% | 16.59 | 0.76 |
| 12/06 | 1,121 | 1,141 | 1,118 | 1,140 | +2.15% | 468,200 | 1954億6380万 | +1.79% | 16.6 | 0.76 |
| 12/05 | 1,120 | 1,126 | 1,115 | 1,116 | -0.36% | 456,800 | 1913億4877万 | -0.36% | 16.25 | 0.75 |
| 12/04 | 1,127 | 1,133 | 1,119 | 1,120 | -0.8% | 283,900 | 1920億3461万 | 0% | 16.31 | 0.75 |
| 12/01 | 1,122 | 1,135 | 1,118 | 1,129 | +0.98% | 406,200 | 1935億7775万 | +0.8% | 16.44 | 0.76 |
| 11/30 | 1,120 | 1,123 | 1,108 | 1,118 | -0.62% | 367,700 | 1916億9169万 | -0.18% | 16.28 | 0.75 |
| 11/29 | 1,135 | 1,137 | 1,125 | 1,125 | -1.32% | 386,400 | 1928億9191万 | +0.45% | 16.38 | 0.75 |
| 11/28 | 1,132 | 1,150 | 1,127 | 1,140 | +1.33% | 592,700 | 1954億6380万 | +1.88% | 16.6 | 0.76 |
| 11/27 | 1,128 | 1,135 | 1,118 | 1,125 | +0.45% | 452,900 | 1928億9191万 | +0.72% | 16.38 | 0.75 |
| 11/24 | 1,101 | 1,122 | 1,099 | 1,120 | +2.1% | 424,500 | 1920億3461万 | +0.36% | 16.31 | 0.75 |
| 11/22 | 1,097 | 1,103 | 1,094 | 1,097 | +0.09% | 281,100 | 1880億9104万 | -1.53% | 15.97 | 0.74 |
| 11/21 | 1,095 | 1,099 | 1,087 | 1,096 | -0.18% | 364,300 | 1879億1958万 | -1.62% | 15.96 | 0.73 |
| 11/20 | 1,117 | 1,118 | 1,097 | 1,098 | -1.7% | 434,400 | 1882億6250万 | -1.35% | 15.99 | 0.74 |
| 11/17 | 1,102 | 1,117 | 1,100 | 1,117 | +1.45% | 408,300 | 1915億2023万 | +0.54% | 16.27 | 0.75 |
| 11/16 | 1,103 | 1,123 | 1,100 | 1,101 | -0.36% | 500,500 | 1887億7688万 | -0.72% | 16.03 | 0.74 |
| 11/15 | 1,108 | 1,114 | 1,100 | 1,105 | +0.73% | 490,900 | 1894億6272万 | -0.27% | 16.09 | 0.74 |
| 11/14 | 1,107 | 1,107 | 1,093 | 1,097 | +0.27% | 447,900 | 1880億9104万 | -0.99% | 15.97 | 0.74 |
| 11/13 | 1,101 | 1,102 | 1,086 | 1,094 | +0.09% | 546,000 | 1875億7667万 | -1.17% | 15.93 | 0.73 |
| 11/10 | 1,086 | 1,096 | 1,071 | 1,093 | -0.18% | 998,900 | 1874億521万 | -1.26% | 15.92 | 0.73 |
| 11/09 | 1,145 | 1,160 | 1,093 | 1,095 | -4.2% | 1,960,500 | 1877億4812万 | -0.99% | 15.95 | 0.73 |
| 11/08 | 1,150 | 1,163 | 1,141 | 1,143 | 0% | 791,200 | 1959億7818万 | +3.25% | 16.64 | 0.77 |
| 11/07 | 1,150 | 1,154 | 1,133 | 1,143 | -0.09% | 527,500 | 1959億7818万 | +3.25% | 16.64 | 0.77 |
| 11/06 | 1,168 | 1,168 | 1,143 | 1,144 | +0.18% | 589,100 | 1961億4964万 | +3.06% | 16.66 | 0.77 |
| 11/02 | 1,172 | 1,174 | 1,138 | 1,142 | -1.55% | 676,100 | 1958億672万 | +2.7% | 16.63 | 0.77 |
| 11/01 | 1,152 | 1,169 | 1,145 | 1,160 | +1.13% | 810,600 | 1988億9299万 | +4.04% | 16.89 | 0.78 |
| 10/31 | 1,137 | 1,148 | 1,130 | 1,147 | +1.96% | 578,500 | 1966億6402万 | +2.69% | 16.7 | 0.77 |
| 10/30 | 1,124 | 1,132 | 1,119 | 1,125 | -0.88% | 528,600 | 1928億9191万 | +0.45% | 16.38 | 0.75 |
| 10/27 | 1,117 | 1,137 | 1,116 | 1,135 | +1.43% | 482,200 | 1946億650万 | +1.16% | 16.53 | 0.76 |
| 10/26 | 1,118 | 1,126 | 1,111 | 1,119 | -0.8% | 446,600 | 1918億6315万 | -0.62% | 16.3 | 0.75 |
| 10/25 | 1,125 | 1,139 | 1,116 | 1,128 | +0.62% | 564,800 | 1934億629万 | -0.09% | 16.43 | 0.76 |
| 10/24 | 1,095 | 1,132 | 1,092 | 1,121 | +2% | 862,700 | 1922億607万 | -1.06% | 16.32 | 0.75 |
| 10/23 | 1,090 | 1,103 | 1,087 | 1,099 | +1.29% | 600,900 | 1884億3396万 | -3.43% | 16 | 0.74 |
| 10/20 | 1,090 | 1,092 | 1,073 | 1,085 | -0.28% | 433,600 | 1860億3353万 | -5.07% | 15.8 | 0.73 |
| 10/19 | 1,085 | 1,095 | 1,080 | 1,088 | +0.65% | 490,500 | 1865億4791万 | -5.31% | 15.84 | 0.73 |
| 10/18 | 1,093 | 1,093 | 1,077 | 1,081 | -0.09% | 449,800 | 1853億4769万 | -6.49% | 15.74 | 0.72 |
| 10/17 | 1,089 | 1,100 | 1,074 | 1,082 | +1.03% | 451,500 | 1855億1915万 | -6.8% | 15.76 | 0.73 |
| 10/16 | 1,081 | 1,095 | 1,067 | 1,071 | +0.09% | 1,130,000 | 1836億3310万 | -8.23% | 15.6 | 0.72 |
| 10/13 | 1,056 | 1,080 | 1,055 | 1,070 | +1.52% | 1,186,100 | 1834億6164万 | -8.78% | 15.58 | 0.72 |
| 10/12 | 1,045 | 1,067 | 1,041 | 1,054 | -2.5% | 2,804,500 | 1807億1829万 | -10.53% | 15.35 | 0.71 |
| 10/11 | 1,095 | 1,104 | 1,080 | 1,081 | -1.19% | 581,600 | 1853億4769万 | -8.7% | 15.74 | 0.72 |
| 10/10 | 1,088 | 1,098 | 1,086 | 1,094 | +1.11% | 484,100 | 1875億7667万 | -8.07% | 15.93 | 0.73 |
| 10/06 | 1,090 | 1,098 | 1,081 | 1,082 | -0.37% | 433,900 | 1855億1915万 | -9.46% | 15.76 | 0.73 |
| 10/05 | 1,075 | 1,089 | 1,058 | 1,086 | +1.02% | 943,400 | 1862億499万 | -9.5% | 15.81 | 0.73 |
| 10/04 | 1,100 | 1,105 | 1,075 | 1,075 | -4.44% | 1,131,500 | 1843億1893万 | -10.71% | 15.65 | 0.72 |
| 10/03 | 1,135 | 1,136 | 1,114 | 1,125 | -1.75% | 833,200 | 1928億9191万 | -6.79% | 16.38 | 0.75 |
| 10/02 | 1,205 | 1,205 | 1,133 | 1,145 | -5.29% | 1,164,900 | 1963億2110万 | -5.22% | 16.67 | 0.77 |
| 09/29 | 1,209 | 1,215 | 1,202 | 1,209 | +0.42% | 412,100 | 2072億9451万 | +0.08% | 17.61 | 0.83 |
| 09/28 | 1,196 | 1,210 | 1,189 | 1,204 | -0.91% | 443,400 | 2064億3721万 | -0.08% | 17.53 | 0.83 |
| 09/27 | 1,203 | 1,216 | 1,198 | 1,215 | +0.41% | 555,000 | 2083億2326万 | +1.08% | 17.69 | 0.84 |
| 09/26 | 1,212 | 1,220 | 1,209 | 1,210 | +0.5% | 374,200 | 2074億6596万 | +1% | 17.62 | 0.83 |
| 09/25 | 1,195 | 1,212 | 1,188 | 1,204 | +1.09% | 393,700 | 2064億3721万 | +0.84% | 17.53 | 0.83 |
| 09/22 | 1,209 | 1,211 | 1,190 | 1,191 | -2.54% | 508,100 | 2042億823万 | +0.08% | 17.34 | 0.82 |
| 09/21 | 1,204 | 1,230 | 1,204 | 1,222 | +1.41% | 526,200 | 2095億2348万 | +2.95% | 17.79 | 0.84 |
| 09/20 | 1,227 | 1,228 | 1,202 | 1,205 | -1.79% | 556,700 | 2066億867万 | +1.95% | 17.55 | 0.83 |
| 09/19 | 1,234 | 1,235 | 1,218 | 1,227 | -0.65% | 507,500 | 2103億8078万 | +4.16% | 17.87 | 0.84 |
| 09/15 | 1,241 | 1,245 | 1,232 | 1,235 | -0.48% | 639,600 | 2117億5245万 | +5.2% | 17.98 | 0.85 |
| 09/14 | 1,240 | 1,247 | 1,238 | 1,241 | +0.4% | 529,600 | 2127億8121万 | +6.07% | 18.07 | 0.85 |
| 09/13 | 1,248 | 1,249 | 1,233 | 1,236 | -0.64% | 450,900 | 2119億2391万 | +6.19% | 18 | 0.85 |
| 09/12 | 1,220 | 1,248 | 1,220 | 1,244 | +2.13% | 599,000 | 2132億9559万 | +7.61% | 18.12 | 0.86 |
| 09/11 | 1,225 | 1,230 | 1,209 | 1,218 | -0.25% | 416,100 | 2088億3764万 | +6.1% | 17.74 | 0.84 |
| 09/08 | 1,234 | 1,242 | 1,218 | 1,221 | -0.08% | 830,700 | 2093億5202万 | +7.11% | 17.78 | 0.84 |
| 09/07 | 1,210 | 1,228 | 1,205 | 1,222 | +1.5% | 737,100 | 2095億2348万 | +7.95% | 17.79 | 0.84 |
| 09/06 | 1,209 | 1,210 | 1,194 | 1,204 | -0.66% | 696,100 | 2064億3721万 | +7.12% | 17.53 | 0.83 |
| 09/05 | 1,225 | 1,228 | 1,209 | 1,212 | -0.9% | 495,600 | 2078億888万 | +8.5% | 17.65 | 0.83 |
| 09/04 | 1,217 | 1,228 | 1,213 | 1,223 | +0.74% | 777,200 | 2096億9494万 | +10.18% | 17.81 | 0.84 |
| 09/01 | 1,208 | 1,214 | 1,197 | 1,214 | +0.5% | 676,200 | 2081億5180万 | +10.06% | 17.68 | 0.84 |
| 08/31 | 1,181 | 1,213 | 1,181 | 1,208 | +2.46% | 1,215,800 | 2071億2305万 | +10.32% | 17.59 | 0.83 |
| 08/30 | 1,157 | 1,179 | 1,154 | 1,179 | +1.73% | 820,800 | 2021億5072万 | +8.26% | 17.17 | 0.81 |
| 08/29 | 1,154 | 1,163 | 1,146 | 1,159 | +0.78% | 498,500 | 1987億2153万 | +7.02% | 16.88 | 0.8 |
| 08/28 | 1,145 | 1,151 | 1,138 | 1,150 | +1.05% | 472,200 | 1971億7840万 | +6.68% | 16.75 | 0.79 |
| 08/25 | 1,134 | 1,144 | 1,128 | 1,138 | -0.18% | 396,100 | 1951億2088万 | +6.06% | 16.57 | 0.78 |
| 08/24 | 1,118 | 1,141 | 1,116 | 1,140 | +1.79% | 533,900 | 1954億6380万 | +6.74% | 16.6 | 0.78 |
| 08/23 | 1,115 | 1,123 | 1,112 | 1,120 | +0.18% | 309,000 | 1920億3461万 | +5.26% | 16.31 | 0.77 |
| 08/22 | 1,111 | 1,123 | 1,107 | 1,118 | +0.45% | 405,500 | 1916億9169万 | +5.57% | 16.28 | 0.77 |
| 08/21 | 1,108 | 1,118 | 1,102 | 1,113 | +0.45% | 588,300 | 1908億3440万 | +5.5% | 16.21 | 0.77 |
