PBR
2023/09/19～2024/02/15
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 |
| 02/15 | 1,158 | 1,158 | 1,131 | 1,132 | -1.74% | 13,900 | 150億1484万 | -3% | 10.32 | 1.26 |
| 02/14 | 1,167 | 1,167 | 1,145 | 1,152 | -1.29% | 11,200 | 152億8012万 | -1.37% | 10.5 | 1.29 |
| 02/13 | 1,175 | 1,182 | 1,151 | 1,167 | -0.68% | 12,500 | 154億7908万 | -0.17% | 10.64 | 1.3 |
| 02/09 | 1,190 | 1,196 | 1,172 | 1,175 | +0.51% | 17,000 | 155億8520万 | +0.6% | 10.71 | 1.31 |
| 02/08 | 1,161 | 1,181 | 1,160 | 1,169 | +0.78% | 14,700 | 155億561万 | +0.09% | 10.66 | 1.31 |
| 02/07 | 1,144 | 1,161 | 1,144 | 1,160 | +1.4% | 7,200 | 153億8624万 | -0.43% | 10.58 | 1.3 |
| 02/06 | 1,140 | 1,144 | 1,135 | 1,144 | +0.35% | 6,700 | 151億7401万 | -1.46% | 10.43 | 1.28 |
| 02/05 | 1,155 | 1,155 | 1,132 | 1,140 | -0.7% | 20,900 | 151億2096万 | -1.64% | 10.39 | 1.27 |
| 02/02 | 1,150 | 1,152 | 1,144 | 1,148 | -0.61% | 16,000 | 152億2707万 | -0.69% | 10.47 | 1.28 |
| 02/01 | 1,176 | 1,176 | 1,155 | 1,155 | -1.79% | 12,000 | 153億1992万 | +0.17% | 10.53 | 1.29 |
| 01/31 | 1,157 | 1,180 | 1,150 | 1,176 | +1.64% | 11,600 | 155億9846万 | +2.26% | 10.72 | 1.31 |
| 01/30 | 1,172 | 1,195 | 1,153 | 1,157 | -1.2% | 26,300 | 153億4644万 | +0.87% | 10.55 | 1.29 |
| 01/29 | 1,140 | 1,175 | 1,117 | 1,171 | -4.02% | 92,100 | 155億3214万 | +2.36% | 10.68 | 1.31 |
| 01/26 | 1,244 | 1,262 | 1,220 | 1,220 | +0.91% | 54,000 | 161億8208万 | +6.92% | 11.12 | 1.36 |
| 01/25 | 1,194 | 1,209 | 1,193 | 1,209 | +1.26% | 17,000 | 160億3617万 | +6.43% | 11.02 | 1.35 |
| 01/24 | 1,181 | 1,194 | 1,181 | 1,194 | +1.1% | 6,400 | 158億3721万 | +5.76% | 10.89 | 1.33 |
| 01/23 | 1,200 | 1,205 | 1,179 | 1,181 | -1.09% | 15,500 | 156億6478万 | +4.98% | 10.77 | 1.32 |
| 01/22 | 1,194 | 1,194 | 1,179 | 1,194 | +1.96% | 15,300 | 158億3721万 | +6.32% | 10.89 | 1.33 |
| 01/19 | 1,174 | 1,177 | 1,166 | 1,171 | +0.69% | 4,600 | 155億3214万 | +4.46% | 10.68 | 1.31 |
| 01/18 | 1,140 | 1,175 | 1,140 | 1,163 | +1.84% | 12,000 | 154億2603万 | +3.84% | 10.6 | 1.3 |
| 01/17 | 1,174 | 1,174 | 1,141 | 1,142 | -2.06% | 17,800 | 151億4748万 | +1.96% | 10.41 | 1.28 |
| 01/16 | 1,177 | 1,177 | 1,164 | 1,166 | -0.17% | 3,800 | 154億6582万 | +3.92% | 10.63 | 1.3 |
| 01/15 | 1,146 | 1,169 | 1,146 | 1,168 | +1.92% | 10,400 | 154億9235万 | +4.01% | 10.65 | 1.3 |
| 01/12 | 1,160 | 1,166 | 1,137 | 1,146 | -2.05% | 17,000 | 152億54万 | +2.05% | 10.45 | 1.28 |
| 01/11 | 1,166 | 1,174 | 1,164 | 1,170 | +0.34% | 13,200 | 155億1888万 | +4.09% | 10.67 | 1.31 |
| 01/10 | 1,171 | 1,185 | 1,152 | 1,166 | -0.26% | 13,200 | 154億6582万 | +3.83% | 10.63 | 1.3 |
| 01/09 | 1,178 | 1,180 | 1,150 | 1,169 | +1.21% | 21,000 | 155億561万 | +4.19% | 10.66 | 1.31 |
| 01/05 | 1,175 | 1,175 | 1,147 | 1,155 | -1.2% | 15,700 | 153億1992万 | +3.03% | 10.53 | 1.29 |
| 01/04 | 1,096 | 1,175 | 1,084 | 1,169 | +7.84% | 22,800 | 155億561万 | +4.1% | 10.66 | 1.31 |
| 2023 |
| 12/29 | 1,074 | 1,089 | 1,073 | 1,084 | +0.93% | 5,100 | 143億7817万 | -3.39% | 9.88 | 1.21 |
| 12/28 | 1,071 | 1,100 | 1,040 | 1,074 | -0.19% | 19,000 | 142億4553万 | -4.45% | 9.79 | 1.2 |
| 12/27 | 1,081 | 1,087 | 1,062 | 1,076 | +0.09% | 10,100 | 142億7206万 | -4.27% | 9.81 | 1.2 |
| 12/26 | 1,067 | 1,079 | 1,063 | 1,075 | -0.19% | 9,600 | 142億5880万 | -4.44% | 9.8 | 1.2 |
| 12/25 | 1,080 | 1,081 | 1,055 | 1,077 | -0.37% | 12,500 | 142億8532万 | -4.18% | 9.82 | 1.2 |
| 12/22 | 1,088 | 1,088 | 1,070 | 1,081 | -0.64% | 5,800 | 143億3838万 | -3.83% | 9.86 | 1.21 |
| 12/21 | 1,076 | 1,093 | 1,050 | 1,088 | +0.18% | 10,500 | 144億3123万 | -3.12% | 9.92 | 1.22 |
| 12/20 | 1,110 | 1,110 | 1,086 | 1,086 | -1.45% | 6,600 | 144億470万 | -3.12% | 9.9 | 1.21 |
| 12/19 | 1,087 | 1,108 | 1,087 | 1,102 | +1.38% | 10,300 | 146億1692万 | -1.61% | 10.05 | 1.23 |
| 12/18 | 1,032 | 1,092 | 1,030 | 1,087 | +3.72% | 33,400 | 144億1796万 | -2.77% | 9.91 | 1.21 |
| 12/15 | 1,085 | 1,088 | 1,048 | 1,048 | -3.68% | 30,900 | 139億67万 | -6.26% | 9.55 | 1.17 |
| 12/14 | 1,128 | 1,131 | 1,074 | 1,088 | -3.55% | 30,400 | 144億3123万 | -2.68% | 9.92 | 1.22 |
| 12/13 | 1,145 | 1,148 | 1,123 | 1,128 | -1.74% | 25,600 | 149億6179万 | +1.08% | 10.28 | 1.26 |
| 12/12 | 1,155 | 1,169 | 1,137 | 1,148 | -0.61% | 12,100 | 152億2707万 | +3.33% | 10.47 | 1.28 |
| 12/11 | 1,154 | 1,162 | 1,153 | 1,155 | +0.17% | 6,200 | 153億1992万 | +4.52% | 10.53 | 1.29 |
| 12/08 | 1,174 | 1,184 | 1,153 | 1,153 | -3.11% | 11,900 | 152億9339万 | +4.91% | 10.51 | 1.29 |
| 12/07 | 1,180 | 1,199 | 1,161 | 1,190 | +0.85% | 19,800 | 157億8416万 | +8.78% | 10.85 | 1.33 |
| 12/06 | 1,170 | 1,186 | 1,163 | 1,180 | +0.85% | 13,600 | 156億5152万 | +8.66% | 10.76 | 1.32 |
| 12/05 | 1,153 | 1,194 | 1,153 | 1,170 | +0.09% | 10,700 | 155億1888万 | +8.43% | 10.67 | 1.31 |
| 12/04 | 1,170 | 1,187 | 1,155 | 1,169 | +1.92% | 9,300 | 155億561万 | +8.85% | 10.66 | 1.31 |
| 12/01 | 1,144 | 1,169 | 1,137 | 1,147 | +0.09% | 14,100 | 152億1380万 | +7.5% | 10.46 | 1.28 |
| 11/30 | 1,154 | 1,160 | 1,090 | 1,146 | -1.21% | 28,500 | 152億54万 | +8.11% | 10.45 | 1.28 |
| 11/29 | 1,204 | 1,209 | 1,160 | 1,160 | -3.09% | 24,400 | 153億8624万 | +10.16% | 10.58 | 1.3 |
| 11/28 | 1,165 | 1,209 | 1,165 | 1,197 | +4% | 22,000 | 158億7700万 | +14.44% | 10.91 | 1.34 |
| 11/27 | 1,133 | 1,161 | 1,133 | 1,151 | +2.86% | 24,900 | 152億6686万 | +10.99% | 10.49 | 1.29 |
| 11/24 | 1,099 | 1,119 | 1,090 | 1,119 | +3.23% | 14,600 | 148億4241万 | +8.54% | 10.2 | 1.25 |
| 11/22 | 1,096 | 1,097 | 1,043 | 1,084 | -0.37% | 11,900 | 143億7817万 | +5.76% | 9.88 | 1.21 |
| 11/21 | 1,078 | 1,088 | 1,068 | 1,088 | +1.78% | 6,900 | 144億3123万 | +6.56% | 9.92 | 1.22 |
| 11/20 | 1,078 | 1,090 | 1,063 | 1,069 | +0.94% | 11,200 | 141億7921万 | +5.11% | 9.75 | 1.19 |
| 11/17 | 1,053 | 1,065 | 1,053 | 1,059 | +0.57% | 5,200 | 140億4657万 | +4.54% | 9.66 | 1.18 |
| 11/16 | 1,054 | 1,060 | 1,051 | 1,053 | -0.28% | 4,500 | 139億6699万 | +4.26% | 9.6 | 1.18 |
| 11/15 | 1,090 | 1,090 | 1,056 | 1,056 | -0.38% | 9,300 | 140億678万 | +4.87% | 9.63 | 1.18 |
| 11/14 | 1,043 | 1,081 | 1,043 | 1,060 | +2.22% | 6,700 | 140億5984万 | +5.68% | 9.66 | 1.18 |
| 11/13 | 1,101 | 1,101 | 1,037 | 1,037 | -4.34% | 19,500 | 137億5476万 | +3.7% | 9.45 | 1.16 |
| 11/10 | 1,076 | 1,098 | 1,076 | 1,084 | +1.5% | 17,200 | 143億7817万 | +8.84% | 9.88 | 1.21 |
| 11/09 | 1,038 | 1,069 | 1,036 | 1,068 | +4.2% | 22,300 | 141億6595万 | +7.77% | 9.74 | 1.19 |
| 11/08 | 1,017 | 1,042 | 1,015 | 1,025 | +1.99% | 29,300 | 135億9560万 | +3.96% | 9.35 | 1.15 |
| 11/07 | 1,012 | 1,012 | 1,002 | 1,005 | -0.69% | 7,000 | 133億3032万 | +2.13% | 9.16 | 1.12 |
| 11/06 | 1,017 | 1,017 | 1,010 | 1,012 | +1.2% | 8,000 | 134億2316万 | +2.95% | 9.23 | 1.13 |
| 11/02 | 1,015 | 1,015 | 995 | 1,000 | -0.89% | 9,500 | 132億6400万 | +1.83% | 9.12 | 1.12 |
| 11/01 | 1,006 | 1,017 | 1,003 | 1,009 | +0.4% | 25,800 | 133億8337万 | +2.85% | 9.2 | 1.13 |
| 10/31 | 1,005 | 1,005 | 990 | 1,005 | -0.1% | 23,200 | 133億3032万 | +2.45% | 9.16 | 1.12 |
| 10/30 | 1,040 | 1,040 | 999 | 1,006 | -3.73% | 48,700 | 133億4358万 | +2.65% | 9.17 | 1.12 |
| 10/27 | 995 | 1,047 | 985 | 1,045 | +6.63% | 35,800 | 138億6088万 | +6.63% | 9.53 | 1.17 |
| 10/26 | 985 | 989 | 976 | 980 | +0.51% | 9,700 | 129億9872万 | +0.31% | 8.93 | 1.09 |
| 10/25 | 970 | 975 | 970 | 975 | -0.31% | 10,100 | 129億3240万 | -0.2% | 8.89 | 1.09 |
| 10/24 | 984 | 984 | 963 | 978 | -0.61% | 14,900 | 129億7219万 | 0% | 8.92 | 1.09 |
| 10/23 | 992 | 994 | 980 | 984 | -0.1% | 6,600 | 130億5177万 | +0.72% | 8.97 | 1.1 |
| 10/20 | 986 | 995 | 984 | 985 | 0% | 6,400 | 130億6504万 | +1.03% | 8.98 | 1.1 |
| 10/19 | 983 | 986 | 983 | 985 | +0.51% | 3,600 | 130億6504万 | +1.23% | 8.98 | 1.1 |
| 10/18 | 979 | 980 | 979 | 980 | +0.2% | 1,300 | 129億9872万 | +0.82% | 8.93 | 1.09 |
| 10/17 | 985 | 986 | 978 | 978 | -0.41% | 3,100 | 129億7219万 | +0.82% | 8.92 | 1.09 |
| 10/16 | 980 | 982 | 976 | 982 | +0.31% | 5,800 | 130億2524万 | +1.34% | 8.95 | 1.1 |
| 10/13 | 979 | 986 | 978 | 979 | +0.31% | 2,200 | 129億8545万 | +1.03% | 8.93 | 1.09 |
| 10/12 | 985 | 986 | 976 | 976 | -0.31% | 3,100 | 129億4566万 | +0.83% | 8.9 | 1.09 |
| 10/11 | 975 | 985 | 975 | 979 | +0.93% | 3,900 | 129億8545万 | +1.14% | 8.93 | 1.09 |
| 10/10 | 975 | 975 | 965 | 970 | +0.94% | 3,600 | 128億6608万 | +0.21% | 8.84 | 1.08 |
| 10/06 | 964 | 965 | 955 | 961 | +0.73% | 4,100 | 127億4670万 | -0.62% | 8.76 | 1.07 |
| 10/05 | 946 | 960 | 946 | 954 | +0.85% | 4,700 | 126億5385万 | -1.45% | 8.7 | 1.07 |
| 10/04 | 951 | 963 | 946 | 946 | -1.05% | 11,800 | 125億4774万 | -2.27% | 8.62 | 1.06 |
| 10/03 | 970 | 970 | 956 | 956 | -1.34% | 11,600 | 126億8038万 | -1.34% | 8.72 | 1.07 |
| 10/02 | 971 | 982 | 967 | 969 | 0% | 8,300 | 128億5281万 | 0% | 8.83 | 1.08 |
| 09/29 | 990 | 990 | 966 | 969 | -2.22% | 8,400 | 128億5281万 | +0.1% | 8.83 | 1.13 |
| 09/28 | 980 | 993 | 980 | 991 | 0% | 8,400 | 131億4462万 | +2.48% | 9.04 | 1.15 |
| 09/27 | 986 | 995 | 974 | 991 | -0.4% | 10,900 | 131億4462万 | +2.69% | 9.04 | 1.15 |
| 09/26 | 997 | 997 | 989 | 995 | -0.2% | 6,400 | 131億9768万 | +3.32% | 9.07 | 1.15 |
| 09/25 | 1,000 | 1,004 | 995 | 997 | +0.71% | 11,500 | 132億2420万 | +3.85% | 9.09 | 1.15 |
| 09/22 | 976 | 998 | 973 | 990 | +1.02% | 7,900 | 131億3136万 | +3.45% | 9.03 | 1.15 |
| 09/21 | 995 | 995 | 980 | 980 | -0.2% | 7,900 | 129億9872万 | +2.62% | 8.93 | 1.13 |
| 09/20 | 990 | 998 | 979 | 982 | -0.61% | 16,700 | 130億2524万 | +3.04% | 8.95 | 1.14 |
| 09/19 | 980 | 990 | 967 | 988 | +4% | 33,000 | 131億483万 | +3.78% | 9.01 | 1.14 |
