PBR
2023/07/28～2024/01/31
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 |
|---|
| 2025 | 4/1, 株式分割 1→2 |
| 2024 |
| 01/31 | 1,580 | 1,670 | 1,575 | 1,665 | +5.55% | 1,956,800 | 1142億767万 | +10.26% | 27.34 | 5.88 |
| 01/30 | 1,615 | 1,640 | 1,573 | 1,578 | -2.32% | 1,512,400 | 1082億577万 | +5.17% | 25.9 | 5.57 |
| 01/29 | 1,703 | 1,713 | 1,595 | 1,615 | -1.37% | 3,148,600 | 1107億7801万 | +8.1% | 26.51 | 5.7 |
| 01/26 | 1,753 | 1,773 | 1,638 | 1,638 | -6.43% | 3,427,800 | 1123億2136万 | +10.27% | 26.88 | 5.78 |
| 01/25 | 1,558 | 1,750 | 1,553 | 1,750 | +16.78% | 6,147,800 | 1200億3810万 | +18.81% | 28.73 | 6.18 |
| 01/24 | 1,500 | 1,568 | 1,425 | 1,499 | -2.22% | 4,877,800 | 1027億8691万 | +2.71% | 24.6 | 5.29 |
| 01/23 | 1,494 | 1,620 | 1,482 | 1,533 | +5.87% | 3,049,200 | 1051億1907万 | +5.69% | 25.16 | 5.41 |
| 01/22 | 1,457 | 1,503 | 1,442 | 1,448 | +1.08% | 956,600 | 992億8865万 | +0.66% | 23.76 | 5.11 |
| 01/19 | 1,441 | 1,503 | 1,419 | 1,432 | -0.38% | 1,377,600 | 982億2546万 | +0.42% | 23.51 | 5.06 |
| 01/18 | 1,390 | 1,440 | 1,365 | 1,438 | +2.5% | 1,430,600 | 986億272万 | +1.66% | 23.6 | 5.08 |
| 01/17 | 1,595 | 1,595 | 1,394 | 1,403 | -10.67% | 2,911,000 | 962億196万 | +0.04% | 23.03 | 4.95 |
| 01/16 | 1,650 | 1,658 | 1,550 | 1,570 | -4.12% | 1,248,200 | 1076億9132万 | +12.71% | 25.78 | 5.54 |
| 01/15 | 1,560 | 1,640 | 1,543 | 1,638 | +4.13% | 1,174,400 | 1123億2136万 | +18.75% | 26.88 | 5.78 |
| 01/12 | 1,523 | 1,580 | 1,479 | 1,573 | +4.66% | 1,134,600 | 1078億6280万 | +15.63% | 25.82 | 5.55 |
| 01/11 | 1,510 | 1,515 | 1,478 | 1,503 | +0.17% | 549,800 | 1030億6128万 | +11.54% | 24.67 | 5.31 |
| 01/10 | 1,538 | 1,538 | 1,495 | 1,500 | -2.6% | 483,200 | 1028億8980万 | +12.36% | 24.63 | 5.3 |
| 01/09 | 1,458 | 1,540 | 1,431 | 1,540 | +4.8% | 872,600 | 1056億3352万 | +16.23% | 25.28 | 5.44 |
| 01/05 | 1,475 | 1,520 | 1,458 | 1,470 | 0% | 1,100,200 | 1007億9770万 | +11.92% | 24.13 | 5.19 |
| 01/04 | 1,389 | 1,476 | 1,384 | 1,470 | +2.87% | 1,119,600 | 1007億9770万 | +12.52% | 24.13 | 5.19 |
| 2023 |
| 12/29 | 1,492 | 1,494 | 1,416 | 1,429 | -4.1% | 1,392,600 | 979億8538万 | +9.88% | 23.45 | 5.04 |
| 12/28 | 1,491 | 1,510 | 1,431 | 1,490 | +1.46% | 1,226,000 | 1021億6957万 | +14.93% | 24.45 | 5.26 |
| 12/27 | 1,392 | 1,469 | 1,360 | 1,468 | +5.92% | 1,279,000 | 1006億9481万 | +14.06% | 24.1 | 5.18 |
| 12/26 | 1,357 | 1,386 | 1,331 | 1,386 | +2.59% | 725,800 | 950億7017万 | +8.54% | 22.75 | 4.89 |
| 12/25 | 1,386 | 1,395 | 1,332 | 1,351 | -2.14% | 761,800 | 926億6941万 | +6.8% | 22.18 | 4.77 |
| 12/22 | 1,425 | 1,453 | 1,377 | 1,381 | -2.44% | 1,017,800 | 946億9291万 | +10.09% | 22.66 | 4.87 |
| 12/21 | 1,382 | 1,444 | 1,377 | 1,415 | +0.11% | 1,091,400 | 970億5937万 | +13.75% | 23.23 | 5 |
| 12/20 | 1,423 | 1,455 | 1,397 | 1,414 | +0.96% | 2,009,000 | 969億5648万 | +14.83% | 23.21 | 4.99 |
| 12/19 | 1,327 | 1,400 | 1,310 | 1,400 | +4.4% | 1,535,000 | 960億3048万 | +15.23% | 22.98 | 4.94 |
| 12/18 | 1,376 | 1,409 | 1,320 | 1,341 | -4.08% | 1,953,400 | 919億8348万 | +11.84% | 22.02 | 4.74 |
| 12/15 | 1,258 | 1,400 | 1,256 | 1,398 | +10.86% | 2,736,400 | 958億9329万 | +17.88% | 22.95 | 4.94 |
| 12/14 | 1,265 | 1,297 | 1,235 | 1,261 | +1.73% | 2,006,800 | 864億9602万 | +7.69% | 20.7 | 4.45 |
| 12/13 | 1,159 | 1,262 | 1,159 | 1,240 | +8.63% | 3,650,800 | 850億2127万 | +6.85% | 20.35 | 4.38 |
| 12/12 | 1,191 | 1,250 | 1,105 | 1,141 | -0.57% | 4,835,400 | 782億6484万 | -0.87% | 18.73 | 4.03 |
| 12/11 | 1,150 | 1,171 | 1,131 | 1,148 | +1.82% | 1,441,200 | 787億1069万 | +0.13% | 18.84 | 4.05 |
| 12/08 | 1,150 | 1,167 | 1,121 | 1,127 | -4% | 1,052,200 | 773億453万 | -0.79% | 18.5 | 3.98 |
| 12/07 | 1,208 | 1,226 | 1,174 | 1,174 | -3.57% | 565,000 | 805億2841万 | +4.08% | 19.27 | 4.15 |
| 12/06 | 1,195 | 1,222 | 1,187 | 1,218 | +3.44% | 714,600 | 835億1222万 | +8.9% | 19.99 | 4.3 |
| 12/05 | 1,200 | 1,208 | 1,160 | 1,177 | -4.04% | 787,200 | 807億3419万 | +6.52% | 19.32 | 4.16 |
| 12/04 | 1,215 | 1,254 | 1,172 | 1,227 | +1.41% | 1,053,400 | 841億2955万 | +12.11% | 20.14 | 4.33 |
| 12/01 | 1,217 | 1,223 | 1,178 | 1,210 | -2.62% | 949,800 | 829億6347万 | +11.78% | 19.86 | 4.27 |
| 11/30 | 1,246 | 1,266 | 1,213 | 1,242 | -1.58% | 921,600 | 851億9275万 | +15.64% | 20.39 | 4.39 |
| 11/29 | 1,256 | 1,295 | 1,236 | 1,262 | -0.98% | 1,114,000 | 865億6461万 | +18.61% | 20.72 | 4.46 |
| 11/28 | 1,313 | 1,328 | 1,270 | 1,275 | -3.99% | 1,283,600 | 874億2203万 | +21.27% | 20.92 | 4.5 |
| 11/27 | 1,350 | 1,379 | 1,291 | 1,328 | -0.3% | 2,496,200 | 910億5747万 | +27.64% | 21.79 | 4.69 |
| 11/24 | 1,269 | 1,363 | 1,265 | 1,332 | +5.47% | 2,747,800 | 913億3184万 | +29.52% | 21.86 | 4.7 |
| 11/22 | 1,264 | 1,300 | 1,242 | 1,263 | +2.77% | 3,318,800 | 865億9891万 | +23.9% | 20.73 | 4.46 |
| 11/21 | 1,300 | 1,331 | 1,208 | 1,229 | +13.7% | 5,974,600 | 842億6674万 | +21.63% | 20.17 | 4.34 |
| 11/20 | 1,079 | 1,100 | 1,064 | 1,081 | +0.65% | 467,000 | 741億1495万 | +7.83% | 17.74 | 3.82 |
| 11/17 | 1,137 | 1,137 | 1,062 | 1,074 | -5.63% | 761,400 | 736億3480万 | +7.14% | 17.62 | 3.79 |
| 11/16 | 1,090 | 1,138 | 1,090 | 1,138 | +5.72% | 889,400 | 780億2476万 | +13.52% | 18.68 | 4.02 |
| 11/15 | 1,045 | 1,077 | 1,028 | 1,076 | +5.18% | 523,000 | 738億628万 | +7.82% | 17.67 | 3.8 |
| 11/14 | 1,003 | 1,024 | 994 | 1,023 | +2.56% | 305,200 | 701億7084万 | +2.92% | 16.8 | 3.61 |
| 11/13 | 1,011 | 1,029 | 987 | 998 | -0.89% | 505,600 | 684億2171万 | +0.25% | 16.38 | 3.52 |
| 11/10 | 1,001 | 1,023 | 999 | 1,007 | -1.56% | 302,400 | 690億3905万 | +0.85% | 16.52 | 3.55 |
| 11/09 | 997 | 1,023 | 971 | 1,023 | +3.65% | 538,800 | 701億3654万 | +2.35% | 16.79 | 3.61 |
| 11/08 | 1,049 | 1,050 | 987 | 987 | -3.66% | 708,400 | 676億6719万 | -1.45% | 16.2 | 3.48 |
| 11/07 | 995 | 1,050 | 986 | 1,024 | +0.99% | 1,344,600 | 702億3943万 | +1.89% | 16.81 | 3.62 |
| 11/06 | 928 | 1,014 | 928 | 1,014 | +11.61% | 1,377,000 | 695億5350万 | +0.4% | 16.65 | 3.58 |
| 11/02 | 915 | 933 | 904 | 909 | +0.22% | 727,200 | 623億1692万 | -10.58% | 14.92 | 3.21 |
| 11/01 | 940 | 944 | 884 | 907 | -1.68% | 820,400 | 621億7973万 | -11.56% | 14.88 | 3.2 |
| 10/31 | 917 | 943 | 900 | 922 | +0.71% | 1,090,800 | 632億4293万 | -10.57% | 15.14 | 3.26 |
| 10/30 | 890 | 943 | 878 | 916 | +1.95% | 1,361,800 | 627億9707万 | -11.89% | 15.03 | 3.23 |
| 10/27 | 911 | 923 | 886 | 898 | -1.97% | 1,086,600 | 615億9669万 | -14.23% | 14.74 | 3.17 |
| 10/26 | 970 | 982 | 915 | 916 | -9.31% | 1,650,200 | 628億3137万 | -13.26% | 15.04 | 3.23 |
| 10/25 | 1,003 | 1,042 | 1,001 | 1,010 | +0.8% | 666,800 | 692億7913万 | -5.43% | 16.58 | 3.57 |
| 10/24 | 974 | 1,014 | 920 | 1,002 | +7.74% | 1,153,800 | 687億3038万 | -7.05% | 16.45 | 3.54 |
| 10/23 | 980 | 985 | 924 | 930 | -6.95% | 1,137,800 | 637億9167万 | -14.29% | 15.27 | 3.28 |
| 10/20 | 1,023 | 1,025 | 986 | 1,000 | -3.52% | 867,400 | 685億5890万 | -8.64% | 16.41 | 3.53 |
| 10/19 | 1,047 | 1,062 | 1,016 | 1,036 | -5.3% | 744,800 | 710億6255万 | -6.07% | 17.01 | 3.66 |
| 10/18 | 1,050 | 1,114 | 1,049 | 1,094 | +4.29% | 948,200 | 750億4096万 | -1% | 17.96 | 3.86 |
| 10/17 | 1,039 | 1,106 | 1,023 | 1,049 | +3.55% | 1,019,200 | 719億5426万 | -5.24% | 17.22 | 3.7 |
| 10/16 | 1,059 | 1,059 | 1,006 | 1,013 | -6.55% | 592,800 | 694億8491万 | -9.55% | 16.63 | 3.58 |
| 10/13 | 1,082 | 1,085 | 1,034 | 1,084 | +0.09% | 756,200 | 743億5502万 | -4.49% | 17.8 | 3.83 |
| 10/12 | 1,026 | 1,088 | 1,021 | 1,083 | +4.74% | 754,200 | 742億8643万 | -5.5% | 17.78 | 3.82 |
| 10/11 | 998 | 1,074 | 981 | 1,034 | +5.78% | 1,525,200 | 709億2536万 | -10.71% | 16.98 | 3.65 |
| 10/10 | 1,037 | 1,050 | 971 | 978 | -5.56% | 1,164,200 | 670億4985万 | -16.74% | 16.05 | 3.45 |
| 10/06 | 1,080 | 1,091 | 1,032 | 1,035 | -4.61% | 504,000 | 709億9396万 | -12.95% | 16.99 | 3.65 |
| 10/05 | 1,036 | 1,090 | 1,036 | 1,085 | +6.53% | 889,200 | 744億2362万 | -9.81% | 17.81 | 3.83 |
| 10/04 | 1,053 | 1,078 | 1,012 | 1,019 | -6.22% | 875,800 | 698億6217万 | -16.38% | 16.72 | 3.6 |
| 10/03 | 1,080 | 1,104 | 1,043 | 1,086 | +0.46% | 841,400 | 744億9221万 | -12.49% | 17.83 | 3.83 |
| 10/02 | 1,153 | 1,173 | 1,081 | 1,081 | -6.04% | 1,277,400 | 741億4924万 | -13.86% | 17.75 | 3.82 |
| 09/29 | 1,181 | 1,190 | 1,138 | 1,151 | -1.5% | 763,600 | 789億1647万 | -9.05% | 18.89 | 4.06 |
| 09/28 | 1,142 | 1,207 | 1,122 | 1,168 | +3.32% | 1,750,600 | 801億1685万 | -8.39% | 19.18 | 4.12 |
| 09/27 | 1,042 | 1,144 | 1,030 | 1,131 | +5.95% | 1,551,800 | 775億4461万 | -11.68% | 18.56 | 3.99 |
| 09/26 | 1,117 | 1,117 | 1,050 | 1,067 | -4.9% | 1,247,200 | 731億8894万 | -16.84% | 17.52 | 3.77 |
| 09/25 | 1,088 | 1,131 | 1,078 | 1,122 | +2.28% | 1,119,800 | 769億6157万 | -13.02% | 18.42 | 3.96 |
| 09/22 | 1,106 | 1,159 | 1,096 | 1,097 | -3.01% | 1,570,800 | 752億4674万 | -15.29% | 18.01 | 3.87 |
| 09/21 | 1,185 | 1,186 | 1,116 | 1,131 | -6.99% | 1,995,800 | 775億7890万 | -12.73% | 18.57 | 3.99 |
| 09/20 | 1,260 | 1,268 | 1,202 | 1,216 | -3.91% | 2,151,000 | 834億933万 | -5.88% | 19.96 | 4.29 |
| 09/19 | 1,167 | 1,271 | 1,153 | 1,266 | +9.09% | 4,471,800 | 868億469万 | -1.44% | 20.78 | 4.47 |
| 09/15 | 1,220 | 1,252 | 1,138 | 1,160 | -0.85% | 4,015,400 | 795億6811万 | -8.88% | 19.04 | 4.1 |
| 09/14 | 1,199 | 1,208 | 1,108 | 1,170 | -3.58% | 5,479,000 | 802億5404万 | -7.58% | 19.21 | 4.13 |
| 09/13 | 1,095 | 1,219 | 1,066 | 1,214 | +11.43% | 6,360,200 | 832億3784万 | -3.69% | 19.92 | 4.28 |
| 09/12 | 1,090 | 1,107 | 965 | 1,089 | -4.47% | 10,830,800 | 746億9799万 | -13.23% | 17.88 | 3.85 |
| 09/11 | 1,299 | 1,321 | 1,140 | 1,140 | -17.99% | 8,009,600 | 781億9624万 | -8.95% | 18.72 | 4.03 |
| 09/08 | 1,369 | 1,452 | 1,361 | 1,390 | +0.62% | 4,218,600 | 953億4454万 | +11.2% | 22.82 | 4.91 |
| 09/07 | 1,362 | 1,447 | 1,355 | 1,382 | +1.81% | 2,509,400 | 947億6150万 | +11.68% | 22.68 | 4.88 |
| 09/06 | 1,365 | 1,389 | 1,343 | 1,357 | -1.67% | 1,224,000 | 930億8097万 | +10.69% | 22.28 | 4.79 |
| 09/05 | 1,436 | 1,439 | 1,364 | 1,380 | -3.53% | 1,929,800 | 946億5861万 | +13.77% | 22.66 | 4.87 |
| 09/04 | 1,385 | 1,442 | 1,338 | 1,431 | +4.3% | 3,089,000 | 981億2257万 | +19.21% | 23.49 | 5.05 |
| 09/01 | 1,424 | 1,433 | 1,325 | 1,372 | 0% | 2,939,800 | 940億7557万 | +15.84% | 22.52 | 4.84 |
| 08/31 | 1,473 | 1,510 | 1,333 | 1,372 | -6.16% | 3,171,800 | 931億8958万 | - | 22.3 | 4.8 |
| 08/30 | 1,623 | 1,643 | 1,426 | 1,462 | -7.94% | 6,165,400 | 993億483万 | - | 23.77 | 5.11 |
| 08/29 | 1,448 | 1,623 | 1,426 | 1,588 | +10.74% | 6,682,000 | 1078億6618万 | - | 25.82 | 5.55 |
| 08/28 | 1,380 | 1,498 | 1,327 | 1,434 | +6.26% | 5,757,400 | 974億231万 | - | 23.31 | 5.01 |
| 08/25 | 1,371 | 1,450 | 1,325 | 1,349 | -3.3% | 4,106,200 | 916億6077万 | - | 21.94 | 4.72 |
| 08/24 | 1,311 | 1,398 | 1,278 | 1,395 | +7.47% | 2,579,200 | 947億8634万 | - | 22.69 | 4.88 |
| 08/23 | 1,190 | 1,299 | 1,190 | 1,298 | +8.12% | 1,967,800 | 881億9546万 | - | 21.11 | 4.54 |
| 08/22 | 1,300 | 1,390 | 1,182 | 1,201 | -3.5% | 4,353,600 | 815億7061万 | - | 19.52 | 4.2 |
| 08/21 | 1,305 | 1,329 | 1,195 | 1,244 | 0% | 3,659,200 | 845億2631万 | - | 20.23 | 4.35 |
| 08/18 | 1,140 | 1,250 | 1,129 | 1,244 | +10.82% | 4,081,600 | 845億2631万 | - | 20.23 | 4.35 |
| 08/17 | 1,030 | 1,148 | 1,029 | 1,123 | +8.51% | 2,202,800 | 762億7073万 | - | 18.26 | 3.93 |
| 08/16 | 1,020 | 1,046 | 999 | 1,035 | +1.47% | 565,600 | 702億9137万 | - | 16.82 | 3.62 |
| 08/15 | 975 | 1,043 | 956 | 1,020 | +2.93% | 1,101,400 | 692億7217万 | - | 16.58 | 3.57 |
| 08/14 | 958 | 1,008 | 900 | 991 | +0.81% | 1,306,600 | 673億170万 | - | 16.11 | 3.46 |
| 08/10 | 1,026 | 1,035 | 967 | 983 | -4.15% | 1,176,000 | 667億5812万 | - | 15.98 | 3.44 |
| 08/09 | 1,042 | 1,069 | 1,018 | 1,025 | -3.94% | 1,632,800 | 696億4588万 | - | 16.67 | 3.59 |
| 08/08 | 1,035 | 1,073 | 1,001 | 1,067 | +4.1% | 2,076,200 | 724億9966万 | - | 17.35 | 3.73 |
| 08/07 | 1,128 | 1,136 | 1,024 | 1,025 | -6.01% | 3,213,800 | 696億4588万 | - | 16.67 | 3.59 |
| 08/04 | 1,053 | 1,153 | 1,050 | 1,091 | +1.68% | 3,543,800 | 740億9642万 | - | 17.73 | 3.81 |
| 08/03 | 1,120 | 1,154 | 1,048 | 1,073 | -2.28% | 3,847,600 | 728億7337万 | - | 17.44 | 3.75 |
| 08/02 | 1,051 | 1,117 | 1,026 | 1,098 | +6.09% | 5,996,600 | 745億7205万 | - | 17.85 | 3.84 |
| 08/01 | 1,075 | 1,109 | 1,023 | 1,035 | -1.76% | 4,983,400 | 702億9137万 | - | 16.82 | 3.62 |
| 07/31 | 1,119 | 1,269 | 1,052 | 1,053 | +3.39% | 17,908,800 | 715億4840万 | - | 17.13 | 3.68 |
| 07/28 | 819 | 1,019 | 803 | 1,019 | 0% | 15,100,000 | 692億422万 | - | 16.56 | 3.56 |
