PBR
2023/09/07～2024/02/05
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 |
| 02/05 | 8,726 | 8,793 | 8,700 | 8,768 | +0.98% | 277,700 | 7943億7400万 | +2.48% | 14.02 | 0.96 |
| 02/02 | 8,773 | 8,783 | 8,662 | 8,683 | -0.77% | 402,300 | 7866億7307万 | +1.83% | 13.88 | 0.95 |
| 02/01 | 8,820 | 8,820 | 8,685 | 8,750 | -0.58% | 355,400 | 7927億4321万 | +2.9% | 13.99 | 0.96 |
| 01/31 | 8,685 | 8,801 | 8,636 | 8,801 | +1.08% | 242,600 | 7973億6377万 | +3.87% | 14.07 | 0.97 |
| 01/30 | 8,751 | 8,772 | 8,673 | 8,707 | -0.83% | 303,200 | 7888億4745万 | +3.22% | 13.92 | 0.96 |
| 01/29 | 8,780 | 8,814 | 8,737 | 8,780 | +0.49% | 233,000 | 7954億6119万 | +4.49% | 14.04 | 0.97 |
| 01/26 | 8,679 | 8,750 | 8,620 | 8,737 | +0.59% | 326,000 | 7915億6542万 | +4.42% | 13.97 | 0.96 |
| 01/25 | 8,650 | 8,715 | 8,638 | 8,686 | -0.23% | 467,400 | 7869億4486万 | +4.24% | 13.89 | 0.95 |
| 01/24 | 8,676 | 8,778 | 8,671 | 8,706 | -0.11% | 450,000 | 7887億5685万 | +4.85% | 13.92 | 0.96 |
| 01/23 | 8,897 | 8,950 | 8,711 | 8,716 | -1.76% | 348,600 | 7896億6284万 | +5.42% | 13.94 | 0.96 |
| 01/22 | 8,668 | 8,908 | 8,668 | 8,872 | +2.13% | 480,900 | 8037億9632万 | +7.71% | 14.19 | 0.98 |
| 01/19 | 8,720 | 8,774 | 8,665 | 8,687 | +0.2% | 293,200 | 7870億3546万 | +5.94% | 13.89 | 0.95 |
| 01/18 | 8,668 | 8,724 | 8,635 | 8,670 | +0.8% | 230,500 | 7854億9528万 | +6.09% | 13.86 | 0.95 |
| 01/17 | 8,659 | 8,737 | 8,590 | 8,601 | -0.67% | 260,900 | 7792億4393万 | +5.62% | 13.75 | 0.95 |
| 01/16 | 8,707 | 8,757 | 8,657 | 8,659 | -0.49% | 387,300 | 7844億9868万 | +6.68% | 13.84 | 0.95 |
| 01/15 | 8,499 | 8,738 | 8,450 | 8,702 | +2.06% | 326,600 | 7883億9445万 | +7.54% | 13.91 | 0.96 |
| 01/12 | 8,616 | 8,617 | 8,445 | 8,526 | +0.98% | 415,000 | 7724億4899万 | +5.77% | 13.63 | 0.94 |
| 01/11 | 8,480 | 8,519 | 8,370 | 8,443 | -0.22% | 348,900 | 7649億2925万 | +5.05% | 13.5 | 0.93 |
| 01/10 | 8,410 | 8,474 | 8,392 | 8,462 | +0.98% | 334,000 | 7666億5064万 | +5.55% | 13.53 | 0.93 |
| 01/09 | 8,290 | 8,383 | 8,255 | 8,380 | +1.55% | 328,100 | 7592億2150万 | +4.74% | 13.4 | 0.92 |
| 01/05 | 8,226 | 8,271 | 8,194 | 8,252 | +0.38% | 462,500 | 7476億2480万 | +3.37% | 13.19 | 0.91 |
| 01/04 | 8,098 | 8,267 | 8,043 | 8,221 | +2.58% | 616,200 | 7448億1622万 | +3.15% | 13.14 | 0.9 |
| 2023 |
| 12/29 | 7,968 | 8,040 | 7,961 | 8,014 | +0.83% | 269,400 | 7260億6218万 | +0.73% | 19.02 | 0.88 |
| 12/28 | 7,907 | 7,948 | 7,818 | 7,948 | -2.23% | 371,000 | 7200億8264万 | -0.03% | 18.86 | 0.87 |
| 12/27 | 8,118 | 8,132 | 8,061 | 8,129 | +0.93% | 313,600 | 7364億8110万 | +2.35% | 19.29 | 0.89 |
| 12/26 | 8,080 | 8,129 | 7,998 | 8,054 | -0.27% | 341,100 | 7296億8615万 | +1.67% | 19.12 | 0.89 |
| 12/25 | 8,070 | 8,125 | 8,027 | 8,076 | +1.06% | 285,400 | 7316億7934万 | +2.19% | 19.17 | 0.89 |
| 12/22 | 7,900 | 7,995 | 7,874 | 7,991 | +1.72% | 274,400 | 7239億7840万 | +1.34% | 18.97 | 0.88 |
| 12/21 | 7,890 | 7,921 | 7,834 | 7,856 | -0.71% | 156,300 | 7117億4751万 | -0.13% | 18.65 | 0.86 |
| 12/20 | 7,870 | 7,974 | 7,860 | 7,912 | +0.56% | 251,800 | 7168億2106万 | +0.69% | 18.78 | 0.87 |
| 12/19 | 7,868 | 7,909 | 7,823 | 7,868 | -0.25% | 266,700 | 7128億3470万 | +0.28% | 18.68 | 0.86 |
| 12/18 | 7,930 | 7,930 | 7,808 | 7,888 | -0.64% | 215,600 | 7146億4668万 | +0.66% | 18.72 | 0.87 |
| 12/15 | 7,825 | 8,007 | 7,809 | 7,939 | +1.33% | 508,500 | 7192億6724万 | +1.42% | 18.84 | 0.87 |
| 12/14 | 7,929 | 7,974 | 7,808 | 7,835 | -1.17% | 279,200 | 7098億4492万 | +0.26% | 18.6 | 0.86 |
| 12/13 | 7,933 | 7,952 | 7,874 | 7,928 | -0.33% | 310,700 | 7182億7065万 | +1.63% | 18.82 | 0.87 |
| 12/12 | 8,043 | 8,071 | 7,946 | 7,954 | -0.45% | 286,100 | 7206億2623万 | +2.17% | 18.88 | 0.87 |
| 12/11 | 7,925 | 7,996 | 7,893 | 7,990 | +0.63% | 219,200 | 7238億8780万 | +2.78% | 18.96 | 0.88 |
| 12/08 | 7,935 | 7,981 | 7,862 | 7,940 | -0.08% | 399,700 | 7193億5784万 | +2.28% | 18.85 | 0.87 |
| 12/07 | 7,910 | 7,979 | 7,910 | 7,946 | -1.1% | 318,500 | 7199億144万 | +2.4% | 18.86 | 0.87 |
| 12/06 | 7,986 | 8,038 | 7,934 | 8,034 | +1.26% | 324,900 | 7278億7417万 | +3.65% | 19.07 | 0.88 |
| 12/05 | 7,986 | 8,017 | 7,892 | 7,934 | +0.16% | 311,700 | 7188億1425万 | +2.59% | 18.83 | 0.87 |
| 12/04 | 7,910 | 7,949 | 7,836 | 7,921 | -0.28% | 277,900 | 7176億3646万 | +2.55% | 18.8 | 0.87 |
| 12/01 | 8,045 | 8,045 | 7,910 | 7,943 | -1.59% | 379,500 | 7196億2964万 | +3.04% | 18.85 | 0.87 |
| 11/30 | 7,836 | 8,090 | 7,826 | 8,071 | +1.79% | 1,132,100 | 7312億2634万 | +4.91% | 19.16 | 0.89 |
| 11/29 | 7,930 | 8,046 | 7,906 | 7,929 | -0.11% | 431,500 | 7183億6125万 | +3.34% | 18.82 | 0.87 |
| 11/28 | 7,898 | 7,940 | 7,800 | 7,938 | +0.97% | 495,600 | 7191億7664万 | +3.62% | 18.84 | 0.87 |
| 11/27 | 7,845 | 7,906 | 7,820 | 7,862 | +0.1% | 338,700 | 7122億9110万 | +2.83% | 18.66 | 0.86 |
| 11/24 | 7,766 | 7,860 | 7,719 | 7,854 | +1.11% | 410,300 | 7115億6631万 | +2.83% | 18.64 | 0.86 |
| 11/22 | 7,584 | 7,784 | 7,564 | 7,768 | +2.02% | 433,800 | 7037億7477万 | +1.8% | 18.44 | 0.85 |
| 11/21 | 7,528 | 7,627 | 7,521 | 7,614 | +0.44% | 413,000 | 6898億2249万 | -0.18% | 18.07 | 0.84 |
| 11/20 | 7,628 | 7,645 | 7,517 | 7,581 | -0.62% | 343,300 | 6868億3272万 | -0.64% | 17.99 | 0.83 |
| 11/17 | 7,519 | 7,635 | 7,505 | 7,628 | +1.38% | 420,900 | 6910億9088万 | -0.1% | 18.11 | 0.84 |
| 11/16 | 7,627 | 7,646 | 7,514 | 7,524 | -1.54% | 564,200 | 6816億6856万 | -1.6% | 17.86 | 0.83 |
| 11/15 | 7,662 | 7,704 | 7,610 | 7,642 | +0.16% | 322,900 | 6923億5927万 | -0.16% | 18.14 | 0.84 |
| 11/14 | 7,509 | 7,712 | 7,499 | 7,630 | +0.36% | 564,700 | 6912億7208万 | -0.38% | 18.11 | 0.84 |
| 11/13 | 7,680 | 7,694 | 7,528 | 7,603 | -1.3% | 286,200 | 6888億2590万 | -0.76% | 18.05 | 0.84 |
| 11/10 | 7,624 | 7,703 | 7,599 | 7,703 | +1.45% | 279,500 | 6978億8583万 | +0.52% | 18.28 | 0.85 |
| 11/09 | 7,484 | 7,628 | 7,477 | 7,593 | +1.46% | 231,300 | 6879億1991万 | -0.82% | 18.02 | 0.83 |
| 11/08 | 7,589 | 7,590 | 7,470 | 7,484 | -0.69% | 355,400 | 6780億4459万 | -2.26% | 17.76 | 0.82 |
| 11/07 | 7,690 | 7,708 | 7,534 | 7,536 | -1.82% | 303,400 | 6827億5575万 | -1.72% | 17.89 | 0.83 |
| 11/06 | 7,792 | 7,803 | 7,638 | 7,676 | -0.51% | 299,800 | 6954億3965万 | -0.04% | 18.22 | 0.84 |
| 11/02 | 7,900 | 7,913 | 7,707 | 7,715 | -1.86% | 216,600 | 6989億7302万 | +0.39% | 18.31 | 0.85 |
| 11/01 | 7,804 | 7,882 | 7,804 | 7,861 | +1.84% | 303,100 | 7122億50万 | +2.18% | 18.66 | 0.86 |
| 10/31 | 7,646 | 7,731 | 7,635 | 7,719 | +1.37% | 302,500 | 6993億3541万 | +0.35% | 18.32 | 0.85 |
| 10/30 | 7,670 | 7,684 | 7,582 | 7,615 | -0.99% | 265,400 | 6899億1309万 | -1.08% | 18.07 | 0.84 |
| 10/27 | 7,580 | 7,704 | 7,570 | 7,691 | +2.1% | 227,300 | 6967億9863万 | -0.22% | 18.25 | 0.85 |
| 10/26 | 7,500 | 7,546 | 7,494 | 7,533 | -0.13% | 185,100 | 6824億8396万 | -2.32% | 17.88 | 0.83 |
| 10/25 | 7,602 | 7,650 | 7,540 | 7,543 | -0.57% | 250,100 | 6833億8995万 | -2.33% | 17.9 | 0.83 |
| 10/24 | 7,593 | 7,609 | 7,480 | 7,586 | -0.43% | 269,900 | 6872億8572万 | -1.89% | 18.01 | 0.83 |
| 10/23 | 7,585 | 7,683 | 7,585 | 7,619 | +0.51% | 236,600 | 6902億7549万 | -1.56% | 18.08 | 0.84 |
| 10/20 | 7,604 | 7,631 | 7,559 | 7,580 | -0.86% | 200,300 | 6867億4212万 | -2.11% | 17.99 | 0.83 |
| 10/19 | 7,579 | 7,675 | 7,551 | 7,646 | -0.46% | 209,800 | 6927億2167万 | -1.29% | 18.15 | 0.84 |
| 10/18 | 7,689 | 7,690 | 7,616 | 7,681 | -0.14% | 206,600 | 6958億9264万 | -0.79% | 18.23 | 0.84 |
| 10/17 | 7,700 | 7,728 | 7,630 | 7,692 | +0.23% | 267,100 | 6968億8923万 | -0.52% | 18.26 | 0.85 |
| 10/16 | 7,704 | 7,727 | 7,629 | 7,674 | -0.58% | 184,700 | 6952億5845万 | -0.65% | 18.21 | 0.84 |
| 10/13 | 7,765 | 7,800 | 7,685 | 7,719 | -1.96% | 322,300 | 6993億3541万 | -0.03% | 18.32 | 0.85 |
| 10/12 | 7,753 | 7,877 | 7,733 | 7,873 | +1.77% | 323,000 | 7132億8769万 | +2.03% | 18.69 | 0.87 |
| 10/11 | 7,655 | 7,773 | 7,646 | 7,736 | -0.46% | 290,900 | 7008億7560万 | +0.32% | 18.36 | 0.85 |
| 10/10 | 7,780 | 7,809 | 7,751 | 7,772 | +1.34% | 244,100 | 7041億3717万 | +0.76% | 18.45 | 0.85 |
| 10/06 | 7,643 | 7,726 | 7,634 | 7,669 | +0.07% | 274,500 | 6948億545万 | -0.49% | 18.2 | 0.84 |
| 10/05 | 7,546 | 7,689 | 7,546 | 7,664 | +1.96% | 299,100 | 6943億5246万 | -0.51% | 18.19 | 0.84 |
| 10/04 | 7,588 | 7,619 | 7,494 | 7,517 | -1.44% | 329,300 | 6810億3437万 | -2.4% | 17.84 | 0.83 |
| 10/03 | 7,755 | 7,780 | 7,594 | 7,627 | -1.82% | 302,200 | 6910億28万 | -0.99% | 18.1 | 0.84 |
| 10/02 | 7,804 | 7,920 | 7,754 | 7,768 | -0.45% | 262,800 | 7037億7477万 | +0.92% | 18.44 | 0.85 |
| 09/29 | 7,847 | 7,866 | 7,780 | 7,803 | -0.22% | 397,900 | 7069億4575万 | +1.63% | 18.66 | 0.88 |
| 09/28 | 7,860 | 7,927 | 7,783 | 7,820 | -1.19% | 398,900 | 7084億8593万 | +2.08% | 18.7 | 0.88 |
| 09/27 | 7,790 | 7,924 | 7,768 | 7,914 | +1.07% | 384,700 | 7170億226万 | +3.53% | 18.93 | 0.89 |
| 09/26 | 7,861 | 7,879 | 7,794 | 7,830 | -0.62% | 259,600 | 7093億9193万 | +2.73% | 18.72 | 0.88 |
| 09/25 | 7,890 | 7,919 | 7,814 | 7,879 | +0.23% | 228,000 | 7138億3129万 | +3.68% | 18.84 | 0.89 |
| 09/22 | 7,754 | 7,895 | 7,729 | 7,861 | +0.78% | 424,500 | 7122億50万 | +3.73% | 18.8 | 0.88 |
| 09/21 | 7,829 | 7,868 | 7,781 | 7,800 | -0.03% | 286,700 | 7066億7395万 | +3.13% | 18.65 | 0.88 |
| 09/20 | 7,813 | 7,866 | 7,796 | 7,802 | +0.41% | 412,500 | 7068億5515万 | +3.3% | 18.66 | 0.88 |
| 09/19 | 7,708 | 7,813 | 7,677 | 7,770 | -0.3% | 435,900 | 7039億5597万 | +2.89% | 18.58 | 0.87 |
| 09/15 | 7,735 | 7,847 | 7,710 | 7,793 | +1.43% | 646,100 | 7060億3976万 | +3.19% | 18.64 | 0.88 |
| 09/14 | 7,700 | 7,700 | 7,606 | 7,683 | +0.25% | 435,500 | 6960億7384万 | +1.67% | 18.37 | 0.86 |
| 09/13 | 7,577 | 7,689 | 7,577 | 7,664 | +1.82% | 529,600 | 6943億5246万 | +1.05% | 18.33 | 0.86 |
| 09/12 | 7,400 | 7,538 | 7,365 | 7,527 | +1.28% | 608,600 | 6819億4036万 | -1.13% | 18 | 0.85 |
| 09/11 | 7,553 | 7,566 | 7,404 | 7,432 | -1.05% | 404,200 | 6733億3344万 | -2.74% | 17.77 | 0.84 |
| 09/08 | 7,523 | 7,572 | 7,490 | 7,511 | -0.94% | 466,000 | 6804億9077万 | -2.07% | 17.96 | 0.84 |
| 09/07 | 7,616 | 7,625 | 7,563 | 7,582 | -0.42% | 382,700 | 6869億2332万 | -1.46% | 18.13 | 0.85 |
