PBR
2023/09/06～2024/02/02
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 |
| 02/02 | 840 | 842 | 834 | 842 | +0.84% | 400 | 13億1385万 | +2.81% | 149.5 | 1.77 |
| 02/01 | 832 | 841 | 832 | 835 | -0.6% | 600 | 13億293万 | +2.2% | 148.26 | 1.75 |
| 01/31 | 844 | 849 | 830 | 840 | -0.12% | 3,800 | 13億1073万 | +3.07% | 149.15 | 1.76 |
| 01/30 | 838 | 845 | 828 | 841 | -0.59% | 6,800 | 13億1229万 | +3.32% | 149.32 | 1.76 |
| 01/29 | 850 | 855 | 837 | 846 | +0.24% | 9,400 | 13億2009万 | +4.06% | 150.21 | 1.78 |
| 01/26 | 835 | 844 | 835 | 844 | +1.08% | 2,800 | 13億1697万 | +3.81% | 149.86 | 1.77 |
| 01/25 | 835 | 845 | 835 | 835 | 0% | 4,300 | 13億293万 | +2.71% | 148.26 | 1.75 |
| 01/24 | 823 | 835 | 816 | 835 | +1.46% | 7,800 | 13億293万 | +2.45% | 148.26 | 1.75 |
| 01/23 | 815 | 823 | 814 | 823 | +1.11% | 7,000 | 12億8420万 | +0.86% | 146.13 | 1.73 |
| 01/22 | 836 | 836 | 812 | 814 | -2.63% | 7,800 | 12億7016万 | -0.37% | 144.53 | 1.71 |
| 01/19 | 803 | 836 | 803 | 836 | +4.24% | 2,600 | 13億449万 | +1.95% | 148.44 | 1.75 |
| 01/18 | 811 | 811 | 802 | 802 | -1.11% | 500 | 12億5144万 | -2.43% | 142.4 | 1.68 |
| 01/17 | 802 | 811 | 801 | 811 | +1.25% | 600 | 12億6548万 | -1.82% | 144 | 1.7 |
| 01/16 | 811 | 811 | 800 | 801 | -0.99% | 3,800 | 12億4988万 | -3.49% | 142.22 | 1.68 |
| 01/15 | 810 | 828 | 806 | 809 | +1% | 2,400 | 12億6236万 | -3% | 143.64 | 1.7 |
| 01/12 | 805 | 815 | 801 | 801 | -2.32% | 2,500 | 12億4988万 | -4.3% | 142.22 | 1.68 |
| 01/11 | 815 | 823 | 815 | 820 | +0.61% | 1,600 | 12億7952万 | -2.5% | 145.6 | 1.72 |
| 01/10 | 825 | 825 | 800 | 815 | -1.21% | 2,100 | 12億7172万 | -3.44% | 144.71 | 1.71 |
| 01/09 | 826 | 829 | 825 | 825 | -0.12% | 900 | 12億8733万 | -2.71% | 146.48 | 1.73 |
| 01/05 | 813 | 835 | 813 | 826 | +1.6% | 1,900 | 12億8889万 | -3.05% | 146.66 | 1.73 |
| 01/04 | 800 | 819 | 798 | 813 | -1.33% | 4,000 | 12億6860万 | -5.02% | 144.35 | 1.71 |
| 2023 |
| 12/29 | 786 | 825 | 786 | 824 | +4.3% | 2,800 | 12億8576万 | -4.19% | 146.31 | 1.73 |
| 12/28 | 775 | 795 | 775 | 790 | +1.8% | 3,400 | 12億3271万 | -8.56% | 140.27 | 1.66 |
| 12/27 | 782 | 785 | 768 | 776 | -0.77% | 14,000 | 12億1087万 | -10.8% | 137.78 | 1.63 |
| 12/26 | 774 | 796 | 774 | 782 | +1.03% | 8,600 | 12億2023万 | -10.73% | 138.85 | 1.64 |
| 12/25 | 802 | 802 | 773 | 774 | -3.25% | 15,200 | 12億774万 | -12.15% | 137.43 | 1.62 |
| 12/22 | 815 | 820 | 800 | 800 | -1.84% | 8,200 | 12億4776万 | -9.71% | 142.04 | 1.68 |
| 12/21 | 820 | 820 | 809 | 815 | -0.61% | 13,100 | 12億7115万 | -8.53% | 144.71 | 1.71 |
| 12/20 | 837 | 839 | 817 | 820 | -2.38% | 15,100 | 12億7895万 | -8.38% | 145.6 | 1.72 |
| 12/19 | 849 | 849 | 835 | 840 | -1.06% | 5,100 | 13億1014万 | -6.46% | 149.15 | 1.76 |
| 12/18 | 859 | 859 | 849 | 849 | -2.41% | 3,500 | 13億2418万 | -6.08% | 150.74 | 1.78 |
| 12/15 | 858 | 870 | 858 | 870 | +1.4% | 900 | 13億5693万 | -4.19% | 154.47 | 1.82 |
| 12/14 | 860 | 860 | 858 | 858 | -0.46% | 900 | 13億3822万 | -5.92% | 152.34 | 1.8 |
| 12/13 | 866 | 866 | 855 | 862 | -2.16% | 5,900 | 13億4446万 | -6% | 153.05 | 1.81 |
| 12/12 | 874 | 881 | 863 | 881 | -0.45% | 2,600 | 13億7409万 | -4.45% | 156.43 | 1.85 |
| 12/11 | 900 | 900 | 877 | 885 | -1.88% | 4,000 | 13億8033万 | -4.63% | 157.14 | 1.86 |
| 12/08 | 887 | 902 | 887 | 902 | +0.22% | 1,400 | 14億684万 | -3.22% | 160.16 | 1.89 |
| 12/07 | 891 | 900 | 888 | 900 | -0.22% | 4,000 | 14億373万 | -3.85% | 159.8 | 1.89 |
| 12/06 | 897 | 902 | 895 | 902 | +0.56% | 2,900 | 14億684万 | -3.84% | 160.16 | 1.89 |
| 12/05 | 900 | 900 | 897 | 897 | -0.33% | 3,200 | 13億9905万 | -4.47% | 159.27 | 1.88 |
| 12/04 | 896 | 910 | 894 | 900 | -0.33% | 2,500 | 14億373万 | -4.26% | 159.8 | 1.89 |
| 12/01 | 910 | 910 | 900 | 903 | -1.63% | 2,200 | 14億840万 | -4.14% | 160.33 | 1.89 |
| 11/30 | 920 | 920 | 906 | 918 | -0.22% | 4,200 | 14億3180万 | -2.65% | 163 | 1.93 |
| 11/29 | 905 | 920 | 905 | 920 | 0% | 3,200 | 14億3492万 | -2.54% | 163.35 | 1.93 |
| 11/28 | 915 | 920 | 911 | 920 | +0.55% | 1,500 | 14億3492万 | -2.65% | 163.35 | 1.93 |
| 11/27 | 918 | 918 | 910 | 915 | -1.93% | 1,700 | 14億2712万 | -3.28% | 162.46 | 1.92 |
| 11/24 | 944 | 945 | 933 | 933 | +1.52% | 1,000 | 14億5520万 | -1.48% | 165.66 | 1.96 |
| 11/22 | 926 | 926 | 919 | 919 | -0.76% | 200 | 14億2996万 | -3.06% | 163.17 | 1.92 |
| 11/21 | 920 | 936 | 912 | 926 | +0.22% | 2,600 | 14億4085万 | -2.32% | 164.42 | 1.94 |
| 11/20 | 912 | 925 | 909 | 924 | +3.01% | 3,500 | 14億3774万 | -2.53% | 164.06 | 1.93 |
| 11/17 | 908 | 908 | 892 | 897 | -1.75% | 6,300 | 13億9573万 | -5.38% | 159.27 | 1.88 |
| 11/16 | 911 | 913 | 911 | 913 | -0.22% | 400 | 14億2062万 | -3.79% | 162.11 | 1.91 |
| 11/15 | 899 | 940 | 899 | 915 | +1.89% | 1,500 | 14億2374万 | -3.68% | 162.46 | 1.91 |
| 11/14 | 970 | 997 | 876 | 898 | -8.83% | 17,200 | 13億9728万 | -5.57% | 159.45 | 1.88 |
| 11/13 | 950 | 985 | 950 | 985 | +2.28% | 3,900 | 15億3266万 | +3.36% | 174.89 | 2.06 |
| 11/10 | 961 | 963 | 940 | 963 | -0.62% | 2,900 | 14億9842万 | +1.26% | 170.99 | 2.01 |
| 11/09 | 970 | 970 | 969 | 969 | -0.1% | 300 | 15億776万 | +2% | 172.05 | 2.03 |
| 11/08 | 981 | 981 | 967 | 970 | -3% | 2,800 | 15億932万 | +2.21% | 172.23 | 2.03 |
| 11/07 | 1,010 | 1,010 | 976 | 1,000 | -1.86% | 2,600 | 15億5600万 | +5.26% | 177.56 | 2.09 |
| 11/06 | 991 | 1,019 | 990 | 1,019 | +2.21% | 7,600 | 15億8556万 | +7.49% | 180.93 | 2.13 |
| 11/02 | 991 | 1,000 | 975 | 997 | +0.61% | 3,200 | 15億5133万 | +5.39% | 177.02 | 2.09 |
| 11/01 | 975 | 1,050 | 948 | 991 | +4.87% | 15,000 | 15億4199万 | +4.87% | 175.96 | 2.07 |
| 10/31 | 945 | 945 | 945 | 945 | +0.53% | 100 | 14億7042万 | +0.11% | 167.79 | 1.98 |
| 10/30 | 928 | 940 | 928 | 940 | +1.29% | 900 | 14億6264万 | -0.53% | 166.9 | 1.97 |
| 10/27 | 944 | 944 | 928 | 928 | -0.22% | 900 | 14億4396万 | -1.9% | 164.77 | 1.94 |
| 10/26 | 936 | 936 | 930 | 930 | -2.21% | 1,200 | 14億4708万 | -1.9% | 165.13 | 1.95 |
| 10/25 | 949 | 954 | 943 | 951 | +0.85% | 1,700 | 14億7975万 | +0.11% | 168.86 | 1.99 |
| 10/24 | 930 | 945 | 928 | 943 | -0.21% | 1,100 | 14億6730万 | -0.74% | 167.44 | 1.97 |
| 10/23 | 932 | 945 | 929 | 945 | +0.53% | 800 | 14億7042万 | -0.63% | 167.79 | 1.98 |
| 10/20 | 932 | 948 | 930 | 940 | -0.21% | 1,600 | 14億6264万 | -1.36% | 166.9 | 1.97 |
| 10/19 | 950 | 950 | 940 | 942 | -0.74% | 1,900 | 14億6575万 | -1.36% | 167.26 | 1.97 |
| 10/18 | 928 | 949 | 927 | 949 | +2.82% | 1,000 | 14億7664万 | -0.84% | 168.5 | 1.99 |
| 10/17 | 923 | 930 | 923 | 923 | +0.33% | 900 | 14億3618万 | -3.65% | 163.88 | 1.93 |
| 10/16 | 918 | 923 | 918 | 920 | +0.33% | 1,700 | 14億3152万 | -4.37% | 163.35 | 1.92 |
| 10/13 | 919 | 923 | 917 | 917 | -1.4% | 2,400 | 14億2685万 | -4.88% | 162.82 | 1.92 |
| 10/12 | 924 | 939 | 924 | 930 | +0.22% | 2,000 | 14億4708万 | -3.73% | 165.13 | 1.95 |
| 10/11 | 938 | 938 | 905 | 928 | -1.8% | 4,200 | 14億4396万 | -4.03% | 164.77 | 1.94 |
| 10/10 | 949 | 951 | 942 | 945 | -0.21% | 1,100 | 14億7042万 | -2.38% | 167.79 | 1.98 |
| 10/06 | 930 | 955 | 930 | 947 | +0.32% | 300 | 14億7353万 | -2.17% | 168.15 | 1.98 |
| 10/05 | 944 | 944 | 934 | 944 | +1.61% | 2,400 | 14億6886万 | -2.48% | 167.61 | 1.97 |
| 10/04 | 945 | 954 | 929 | 929 | -2.93% | 3,700 | 14億4552万 | -4.03% | 164.95 | 1.94 |
| 10/03 | 980 | 980 | 957 | 957 | -2.35% | 2,200 | 14億8909万 | -1.14% | 169.92 | 2 |
| 10/02 | 966 | 980 | 959 | 980 | +1.45% | 1,000 | 15億2488万 | +1.34% | 174 | 2.05 |
| 09/29 | 965 | 976 | 965 | 966 | +0.1% | 700 | 15億309万 | +0.1% | 26.96 | 2.1 |
| 09/28 | 965 | 965 | 965 | 965 | 0% | 400 | 15億154万 | +0.1% | 26.93 | 2.1 |
| 09/27 | 963 | 975 | 958 | 965 | +0.42% | 1,900 | 15億154万 | +0.21% | 26.93 | 2.1 |
| 09/26 | 993 | 993 | 961 | 961 | -1.74% | 5,300 | 14億9531万 | 0% | 26.82 | 2.09 |
| 09/25 | 951 | 978 | 951 | 978 | +1.98% | 6,100 | 15億2176万 | +1.88% | 27.29 | 2.13 |
| 09/22 | 977 | 1,127 | 931 | 959 | -1.84% | 95,500 | 14億9220万 | +0.1% | 26.76 | 2.09 |
| 09/21 | 977 | 977 | 977 | 977 | 0% | 300 | 15億2021万 | +2.2% | 27.26 | 2.13 |
| 09/20 | 976 | 978 | 962 | 977 | +1.56% | 700 | 15億2021万 | +2.41% | 27.26 | 2.13 |
| 09/19 | 983 | 983 | 954 | 962 | -1.74% | 3,000 | 14億9687万 | +0.84% | 26.85 | 2.1 |
| 09/15 | 976 | 990 | 955 | 979 | -0.2% | 3,300 | 15億2332万 | +2.3% | 27.32 | 2.13 |
| 09/14 | 982 | 1,000 | 965 | 981 | -1.6% | 2,000 | 15億2643万 | +2.08% | 27.38 | 2.14 |
| 09/13 | 981 | 1,006 | 981 | 997 | +1.22% | 4,200 | 15億5133万 | +3.42% | 27.82 | 2.17 |
| 09/12 | 981 | 1,006 | 969 | 985 | +1.65% | 4,300 | 15億3266万 | +1.86% | 27.49 | 2.15 |
| 09/11 | 1,023 | 1,023 | 969 | 969 | -5.19% | 8,800 | 15億776万 | -0.21% | 27.04 | 2.11 |
| 09/08 | 977 | 1,115 | 977 | 1,022 | +4.61% | 97,300 | 15億9023万 | +4.93% | 28.52 | 2.23 |
| 09/07 | 955 | 990 | 955 | 977 | +1.03% | 2,500 | 15億2021万 | +0.1% | 27.26 | 2.13 |
| 09/06 | 948 | 1,000 | 948 | 967 | +2% | 9,300 | 15億465万 | -1.23% | 26.99 | 2.11 |
