PBR
2023/08/25～2024/01/23
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 |
| 01/23 | 307 | 382 | 306 | 350 | +15.13% | 977,100 | 23億958万 | +17.06% | 329.94 | 0.99 |
| 01/22 | 300 | 310 | 300 | 304 | +0.66% | 21,100 | 19億9813万 | +2.36% | 286.58 | 0.86 |
| 01/19 | 301 | 306 | 301 | 302 | 0% | 6,300 | 19億8498万 | +2.03% | 284.69 | 0.86 |
| 01/18 | 302 | 309 | 302 | 302 | -0.33% | 8,000 | 19億8498万 | +2.03% | 284.69 | 0.86 |
| 01/17 | 309 | 310 | 303 | 303 | -2.26% | 9,800 | 19億9155万 | +2.36% | 285.63 | 0.86 |
| 01/16 | 310 | 313 | 303 | 310 | +0.32% | 23,700 | 20億3756万 | +4.73% | 292.23 | 0.88 |
| 01/15 | 314 | 315 | 309 | 309 | -2.22% | 10,400 | 20億3099万 | +4.75% | 291.29 | 0.88 |
| 01/12 | 319 | 320 | 315 | 316 | -0.94% | 10,900 | 20億7700万 | +7.12% | 297.89 | 0.9 |
| 01/11 | 312 | 320 | 312 | 319 | +1.27% | 8,500 | 20億9672万 | +8.5% | 300.72 | 0.9 |
| 01/10 | 319 | 319 | 310 | 315 | 0% | 15,500 | 20億7043万 | +7.14% | 296.95 | 0.89 |
| 01/09 | 310 | 324 | 310 | 315 | +1.94% | 41,300 | 20億7043万 | +7.51% | 296.95 | 0.89 |
| 01/05 | 286 | 311 | 286 | 309 | +5.82% | 63,800 | 20億3099万 | +5.46% | 291.29 | 0.88 |
| 01/04 | 285 | 292 | 285 | 292 | +1.39% | 11,300 | 19億1925万 | 0% | 275.26 | 0.83 |
| 2023 |
| 12/29 | 286 | 291 | 286 | 288 | -0.35% | 15,100 | 18億9296万 | -1.71% | 271.49 | 0.81 |
| 12/28 | 287 | 290 | 285 | 289 | +2.12% | 9,300 | 18億9953万 | -1.7% | 272.44 | 0.82 |
| 12/27 | 284 | 286 | 280 | 283 | +1.43% | 26,400 | 18億6010万 | -3.74% | 266.78 | 0.8 |
| 12/26 | 280 | 283 | 279 | 279 | -1.06% | 41,000 | 18億3381万 | -5.1% | 263.01 | 0.79 |
| 12/25 | 283 | 286 | 282 | 282 | -0.35% | 32,900 | 18億5352万 | -4.41% | 265.84 | 0.8 |
| 12/22 | 286 | 287 | 283 | 283 | -1.39% | 19,400 | 18億6010万 | -4.07% | 266.78 | 0.8 |
| 12/21 | 290 | 290 | 287 | 287 | -1.71% | 10,600 | 18億8639万 | -2.71% | 270.55 | 0.81 |
| 12/20 | 291 | 295 | 291 | 292 | -0.34% | 7,100 | 19億1925万 | -1.35% | 275.26 | 0.82 |
| 12/19 | 288 | 294 | 288 | 293 | +1.38% | 16,900 | 19億2583万 | -2.01% | 276.21 | 0.83 |
| 12/18 | 288 | 292 | 286 | 289 | +0.35% | 30,400 | 18億9953万 | -4.3% | 272.44 | 0.82 |
| 12/15 | 284 | 293 | 284 | 288 | +1.41% | 22,800 | 18億9296万 | -5.26% | 271.49 | 0.81 |
| 12/14 | 286 | 288 | 282 | 284 | -0.7% | 33,500 | 18億6667万 | -7.49% | 267.72 | 0.8 |
| 12/13 | 291 | 294 | 286 | 286 | -1.72% | 46,500 | 18億7982万 | -7.74% | 269.61 | 0.81 |
| 12/12 | 298 | 298 | 291 | 291 | -3% | 20,300 | 19億1268万 | -7.32% | 274.32 | 0.82 |
| 12/11 | 300 | 302 | 294 | 300 | +2.04% | 16,600 | 19億7184万 | -5.36% | 282.81 | 0.85 |
| 12/08 | 294 | 299 | 292 | 294 | -0.34% | 13,900 | 19億3240万 | -7.84% | 277.15 | 0.83 |
| 12/07 | 301 | 301 | 294 | 295 | -2.96% | 18,000 | 19億3897万 | -7.81% | 278.09 | 0.83 |
| 12/06 | 292 | 304 | 291 | 304 | +2.36% | 48,500 | 19億9813万 | -5.3% | 286.58 | 0.86 |
| 12/05 | 299 | 302 | 297 | 297 | -1.66% | 13,100 | 19億5212万 | -7.76% | 279.98 | 0.84 |
| 12/04 | 301 | 302 | 298 | 302 | 0% | 13,200 | 19億8498万 | -6.79% | 284.69 | 0.85 |
| 12/01 | 304 | 307 | 300 | 302 | -0.66% | 14,800 | 19億8498万 | -7.36% | 284.69 | 0.85 |
| 11/30 | 305 | 308 | 301 | 304 | -0.65% | 33,500 | 19億9813万 | -7.32% | 286.58 | 0.86 |
| 11/29 | 303 | 310 | 302 | 306 | +1.32% | 15,800 | 20億1127万 | -6.99% | 288.46 | 0.86 |
| 11/28 | 311 | 311 | 302 | 302 | -1.31% | 35,600 | 19億8498万 | -8.76% | 284.69 | 0.85 |
| 11/27 | 307 | 307 | 300 | 306 | 0% | 51,000 | 20億1127万 | -8.38% | 288.46 | 0.86 |
| 11/24 | 297 | 308 | 296 | 306 | +3.38% | 52,100 | 20億1127万 | -8.93% | 288.46 | 0.86 |
| 11/22 | 293 | 296 | 292 | 296 | +1.02% | 13,300 | 19億4554万 | -12.43% | 279.03 | 0.84 |
| 11/21 | 292 | 299 | 290 | 293 | +0.34% | 21,200 | 19億2583万 | -14.08% | 276.21 | 0.83 |
| 11/20 | 292 | 293 | 285 | 292 | +1.04% | 85,800 | 19億1925万 | -14.87% | 275.26 | 0.82 |
| 11/17 | 288 | 292 | 284 | 289 | 0% | 73,500 | 18億9953万 | -16.47% | 272.44 | 0.82 |
| 11/16 | 300 | 306 | 287 | 289 | -4.62% | 124,600 | 18億9953万 | -17.43% | 272.44 | 0.82 |
| 11/15 | 320 | 331 | 290 | 303 | -16.76% | 306,900 | 19億9155万 | -14.41% | 285.63 | 0.86 |
| 11/14 | 367 | 367 | 356 | 364 | -1.09% | 48,300 | 23億9249万 | +1.96% | 343.14 | 1.03 |
| 11/13 | 348 | 388 | 348 | 368 | +5.44% | 144,800 | 24億1879万 | +2.79% | 346.91 | 1.04 |
| 11/10 | 366 | 399 | 345 | 349 | -2.51% | 235,100 | 22億9390万 | -2.51% | 329 | 0.99 |
| 11/09 | 370 | 370 | 356 | 358 | -1.92% | 25,600 | 23億5306万 | -0.56% | 337.48 | 1.01 |
| 11/08 | 386 | 386 | 362 | 365 | -4.95% | 37,800 | 23億9907万 | +1.11% | 344.08 | 1.03 |
| 11/07 | 363 | 385 | 354 | 384 | +4.35% | 68,800 | 25億2395万 | +6.08% | 361.99 | 1.08 |
| 11/06 | 336 | 403 | 336 | 368 | +10.51% | 301,000 | 24億1879万 | +1.38% | 346.91 | 1.04 |
| 11/02 | 327 | 339 | 327 | 333 | +1.83% | 23,200 | 21億8874万 | -8.52% | 313.91 | 0.94 |
| 11/01 | 331 | 331 | 325 | 327 | +0.31% | 9,800 | 21億4930万 | -10.9% | 308.26 | 0.92 |
| 10/31 | 329 | 329 | 317 | 326 | -1.51% | 38,300 | 21億4273万 | -12.13% | 307.32 | 0.92 |
| 10/30 | 342 | 342 | 330 | 331 | -2.65% | 23,400 | 21億7559万 | -11.5% | 312.03 | 0.93 |
| 10/27 | 349 | 349 | 337 | 340 | -0.29% | 18,300 | 22億3475万 | -9.81% | 320.51 | 0.96 |
| 10/26 | 351 | 351 | 334 | 341 | -2.85% | 20,700 | 22億4132万 | -10.03% | 321.46 | 0.96 |
| 10/25 | 348 | 356 | 345 | 351 | +0.86% | 16,500 | 23億705万 | -8.12% | 330.88 | 0.99 |
| 10/24 | 358 | 358 | 333 | 348 | -1.42% | 48,700 | 22億8733万 | -9.38% | 328.05 | 0.98 |
| 10/23 | 362 | 366 | 353 | 353 | -1.67% | 16,500 | 23億2019万 | -8.55% | 332.77 | 1 |
| 10/20 | 361 | 362 | 357 | 359 | -0.55% | 14,700 | 23億5963万 | -7.71% | 338.42 | 1.01 |
| 10/19 | 358 | 364 | 358 | 361 | +1.12% | 9,200 | 23億7278万 | -7.67% | 340.31 | 1.02 |
| 10/18 | 358 | 361 | 354 | 357 | -1.92% | 22,400 | 23億4648万 | -9.16% | 336.54 | 1.01 |
| 10/17 | 354 | 370 | 354 | 364 | +0.55% | 16,700 | 23億9249万 | -8.08% | 343.14 | 1.03 |
| 10/16 | 353 | 365 | 353 | 362 | -1.36% | 27,300 | 23億7935万 | -9.05% | 341.25 | 1.02 |
| 10/13 | 370 | 373 | 361 | 367 | -2.91% | 37,900 | 24億1221万 | -8.25% | 345.97 | 1.04 |
| 10/12 | 383 | 383 | 377 | 378 | -1.31% | 10,700 | 24億8451万 | -6.2% | 356.34 | 1.07 |
| 10/11 | 394 | 394 | 380 | 383 | -2.79% | 10,600 | 25億1738万 | -5.43% | 361.05 | 1.08 |
| 10/10 | 382 | 394 | 382 | 394 | +3.96% | 11,500 | 25億8968万 | -3.19% | 371.42 | 1.11 |
| 10/06 | 379 | 385 | 379 | 379 | -1.04% | 9,300 | 24億9109万 | -7.11% | 357.28 | 1.07 |
| 10/05 | 379 | 389 | 370 | 383 | +1.59% | 14,400 | 25億1738万 | -6.36% | 361.05 | 1.08 |
| 10/04 | 380 | 389 | 375 | 377 | -2.84% | 52,300 | 24億7794万 | -8.27% | 355.39 | 1.06 |
| 10/03 | 395 | 395 | 382 | 388 | -1.52% | 28,400 | 25億5024万 | -5.83% | 365.76 | 1.1 |
| 10/02 | 396 | 404 | 392 | 394 | -1.5% | 39,300 | 25億8968万 | -4.83% | 371.42 | 1.11 |
| 09/29 | 405 | 406 | 398 | 400 | -1.72% | 23,600 | 26億2912万 | -3.61% | 17.78 | 1.14 |
| 09/28 | 404 | 408 | 401 | 407 | 0% | 10,200 | 26億7512万 | -2.16% | 18.09 | 1.16 |
| 09/27 | 410 | 412 | 404 | 407 | -1.93% | 17,100 | 26億7512万 | -2.4% | 18.09 | 1.16 |
| 09/26 | 417 | 419 | 407 | 415 | +0.48% | 17,400 | 27億2771万 | -0.48% | 18.44 | 1.19 |
| 09/25 | 395 | 421 | 395 | 413 | +2.99% | 29,300 | 27億1456万 | -0.96% | 18.35 | 1.18 |
| 09/22 | 392 | 403 | 390 | 401 | +2.56% | 30,500 | 26億3569万 | -3.61% | 17.82 | 1.15 |
| 09/21 | 407 | 407 | 391 | 391 | -4.17% | 52,400 | 25億6996万 | -6.24% | 17.38 | 1.12 |
| 09/20 | 415 | 415 | 404 | 408 | -0.73% | 16,400 | 26億8170万 | -2.39% | 18.13 | 1.17 |
| 09/19 | 405 | 414 | 405 | 411 | +0.74% | 26,100 | 27億142万 | -1.91% | 18.27 | 1.17 |
| 09/15 | 410 | 414 | 406 | 408 | -0.73% | 22,600 | 26億8170万 | -3.09% | 18.13 | 1.17 |
| 09/14 | 416 | 418 | 410 | 411 | -1.2% | 31,500 | 27億142万 | -3.97% | 18.27 | 1.17 |
| 09/13 | 414 | 420 | 410 | 416 | +0.48% | 11,400 | 27億3428万 | -4.37% | 18.49 | 1.19 |
| 09/12 | 417 | 422 | 412 | 414 | -1.19% | 20,400 | 27億2113万 | -6.55% | 18.4 | 1.18 |
| 09/11 | 422 | 425 | 414 | 419 | -0.48% | 30,000 | 27億5400万 | -7.3% | 18.62 | 1.2 |
| 09/08 | 425 | 426 | 421 | 421 | -0.94% | 12,000 | 27億6714万 | -8.48% | 18.71 | 1.2 |
| 09/07 | 429 | 430 | 420 | 425 | -1.62% | 11,600 | 27億9344万 | -9.19% | 18.89 | 1.21 |
| 09/06 | 434 | 434 | 427 | 432 | -0.23% | 10,300 | 28億3944万 | -9.24% | 19.2 | 1.23 |
| 09/05 | 420 | 433 | 420 | 433 | +3.34% | 21,000 | 28億4602万 | -10.35% | 19.24 | 1.24 |
| 09/04 | 425 | 425 | 417 | 419 | -0.71% | 9,900 | 27億5400万 | -14.49% | 18.62 | 1.2 |
| 09/01 | 414 | 422 | 409 | 422 | +1.93% | 37,300 | 27億7372万 | -15.26% | 18.75 | 1.21 |
| 08/31 | 419 | 420 | 411 | 414 | -1.19% | 37,500 | 27億2113万 | -18.02% | 18.4 | 1.18 |
| 08/30 | 424 | 429 | 419 | 419 | -1.18% | 16,000 | 27億5400万 | -18.32% | 18.62 | 1.2 |
| 08/29 | 422 | 426 | 418 | 424 | +1.68% | 20,900 | 27億8686万 | -18.62% | 18.84 | 1.21 |
| 08/28 | 425 | 426 | 415 | 417 | -2.34% | 28,600 | 27億4085万 | -21.02% | 18.53 | 1.19 |
| 08/25 | 425 | 434 | 422 | 427 | 0% | 21,600 | 28億658万 | -20.19% | 18.98 | 1.22 |
