PBR
2023/08/30～2024/01/26
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 |
| 01/26 | 5,000 | 5,010 | 4,935 | 4,965 | -0.7% | 50,800 | 1239億1449万 | +2.03% | 10.48 | 1.22 |
| 01/25 | 4,960 | 5,000 | 4,950 | 5,000 | +1.63% | 66,000 | 1247億8801万 | +2.94% | 10.56 | 1.23 |
| 01/24 | 5,000 | 5,000 | 4,920 | 4,920 | -1.8% | 58,300 | 1227億9140万 | +1.59% | 10.39 | 1.21 |
| 01/23 | 5,040 | 5,070 | 4,975 | 5,010 | -0.6% | 47,900 | 1250億3758万 | +3.71% | 10.58 | 1.23 |
| 01/22 | 4,990 | 5,040 | 4,985 | 5,040 | +1.1% | 42,400 | 1257億8631万 | +4.65% | 10.64 | 1.24 |
| 01/19 | 5,000 | 5,020 | 4,940 | 4,985 | +0.2% | 63,800 | 1244億1364万 | +3.81% | 10.52 | 1.22 |
| 01/18 | 4,940 | 5,010 | 4,925 | 4,975 | +0.61% | 64,500 | 1241億6406万 | +3.78% | 10.5 | 1.22 |
| 01/17 | 4,990 | 5,040 | 4,945 | 4,945 | +0.3% | 69,500 | 1234億1534万 | +3.39% | 10.44 | 1.21 |
| 01/16 | 5,040 | 5,040 | 4,930 | 4,930 | -1.99% | 84,000 | 1230億4097万 | +3.27% | 10.41 | 1.21 |
| 01/15 | 4,975 | 5,060 | 4,975 | 5,030 | +1.11% | 76,300 | 1255億3673万 | +5.47% | 10.62 | 1.23 |
| 01/12 | 4,985 | 4,995 | 4,925 | 4,975 | +1.02% | 70,900 | 1241億6406万 | +4.56% | 10.5 | 1.22 |
| 01/11 | 4,970 | 4,990 | 4,925 | 4,925 | -0.4% | 64,900 | 1229億1618万 | +3.62% | 10.4 | 1.21 |
| 01/10 | 4,865 | 4,945 | 4,865 | 4,945 | +1.85% | 81,900 | 1234億1534万 | +4.11% | 10.44 | 1.21 |
| 01/09 | 4,875 | 4,905 | 4,840 | 4,855 | -0.51% | 72,300 | 1211億6915万 | +2.3% | 10.25 | 1.19 |
| 01/05 | 4,895 | 4,915 | 4,865 | 4,880 | +0.1% | 66,700 | 1217億9309万 | +2.85% | 10.3 | 1.2 |
| 01/04 | 4,745 | 4,880 | 4,740 | 4,875 | +3.61% | 123,600 | 1216億6830万 | +2.85% | 10.29 | 1.2 |
| 2023 |
| 12/29 | 4,730 | 4,755 | 4,685 | 4,705 | -0.63% | 62,200 | 1174億2551万 | -0.63% | 9.93 | 1.15 |
| 12/28 | 4,770 | 4,770 | 4,715 | 4,735 | -1.25% | 51,500 | 1181億7424万 | +0.04% | 10 | 1.16 |
| 12/27 | 4,750 | 4,795 | 4,750 | 4,795 | +1.8% | 67,400 | 1196億7170万 | +1.37% | 10.12 | 1.18 |
| 12/26 | 4,640 | 4,740 | 4,640 | 4,710 | +1.29% | 65,300 | 1175億5030万 | -0.25% | 9.94 | 1.16 |
| 12/25 | 4,815 | 4,820 | 4,640 | 4,650 | -2.52% | 82,700 | 1160億5284万 | -1.46% | 9.82 | 1.14 |
| 12/22 | 4,680 | 4,780 | 4,670 | 4,770 | +2.91% | 108,000 | 1190億4776万 | +1.02% | 10.07 | 1.17 |
| 12/21 | 4,630 | 4,660 | 4,615 | 4,635 | -0.64% | 52,300 | 1156億7848万 | -1.76% | 9.78 | 1.14 |
| 12/20 | 4,695 | 4,715 | 4,650 | 4,665 | -1.37% | 57,400 | 1164億2721万 | -1.12% | 9.85 | 1.14 |
| 12/19 | 4,790 | 4,810 | 4,685 | 4,730 | -0.21% | 48,400 | 1180億4945万 | +0.28% | 9.99 | 1.16 |
| 12/18 | 4,660 | 4,745 | 4,635 | 4,740 | +1.72% | 97,300 | 1182億9903万 | +0.57% | 10.01 | 1.16 |
| 12/15 | 4,600 | 4,685 | 4,585 | 4,660 | +1.19% | 115,000 | 1163億242万 | -1% | 9.84 | 1.14 |
| 12/14 | 4,670 | 4,675 | 4,575 | 4,605 | -0.65% | 89,100 | 1149億2975万 | -1.98% | 9.72 | 1.13 |
| 12/13 | 4,660 | 4,685 | 4,605 | 4,635 | -1.38% | 101,500 | 1156億7848万 | -1.21% | 9.78 | 1.14 |
| 12/12 | 4,815 | 4,820 | 4,690 | 4,700 | -1.67% | 47,300 | 1173億72万 | +0.45% | 9.92 | 1.15 |
| 12/11 | 4,760 | 4,785 | 4,730 | 4,780 | +1.7% | 80,200 | 1192億9733万 | +2.44% | 10.09 | 1.17 |
| 12/08 | 4,710 | 4,755 | 4,670 | 4,700 | -0.42% | 107,700 | 1173億72万 | +1.08% | 9.92 | 1.15 |
| 12/07 | 4,740 | 4,765 | 4,695 | 4,720 | -1.67% | 64,300 | 1177億9988万 | +1.75% | 9.96 | 1.16 |
| 12/06 | 4,760 | 4,805 | 4,750 | 4,800 | +0.73% | 66,600 | 1197億9648万 | +3.87% | 10.13 | 1.18 |
| 12/05 | 4,870 | 4,880 | 4,765 | 4,765 | -1.75% | 71,300 | 1189億2297万 | +3.61% | 10.06 | 1.17 |
| 12/04 | 4,850 | 4,860 | 4,790 | 4,850 | -0.1% | 81,600 | 1210億4436万 | +5.92% | 10.24 | 1.19 |
| 12/01 | 4,875 | 4,915 | 4,850 | 4,855 | +0.41% | 96,700 | 1211億6915万 | +6.66% | 10.25 | 1.19 |
| 11/30 | 4,790 | 4,845 | 4,770 | 4,835 | +0.31% | 114,900 | 1206億7000万 | +6.87% | 10.21 | 1.19 |
| 11/29 | 4,775 | 4,845 | 4,745 | 4,820 | +1.15% | 103,500 | 1202億9564万 | +7.18% | 10.18 | 1.18 |
| 11/28 | 4,745 | 4,765 | 4,725 | 4,765 | +0.53% | 47,200 | 1189億2297万 | +6.6% | 10.06 | 1.17 |
| 11/27 | 4,685 | 4,745 | 4,685 | 4,740 | +1.5% | 68,400 | 1182億9903万 | +6.56% | 10.01 | 1.16 |
| 11/24 | 4,675 | 4,695 | 4,660 | 4,670 | +0.32% | 41,000 | 1165億5200万 | +5.51% | 9.86 | 1.15 |
| 11/22 | 4,600 | 4,675 | 4,585 | 4,655 | +1.31% | 57,400 | 1161億7763万 | +5.7% | 9.83 | 1.14 |
| 11/21 | 4,590 | 4,635 | 4,540 | 4,595 | -0.76% | 134,500 | 1146億8018万 | +4.86% | 9.7 | 1.13 |
| 11/20 | 4,740 | 4,750 | 4,630 | 4,630 | -2.22% | 97,100 | 1155億5369万 | +6.14% | 9.77 | 1.14 |
| 11/17 | 4,615 | 4,745 | 4,615 | 4,735 | +1.72% | 78,900 | 1181億7424万 | +9.08% | 10 | 1.16 |
| 11/16 | 4,570 | 4,670 | 4,560 | 4,655 | +0.32% | 128,000 | 1161億7763万 | +7.8% | 9.83 | 1.14 |
| 11/15 | 4,650 | 4,655 | 4,565 | 4,640 | -0.22% | 163,200 | 1158億327万 | +8.03% | 9.8 | 1.14 |
| 11/14 | 4,625 | 4,705 | 4,615 | 4,650 | +0.65% | 133,300 | 1160億5284万 | +8.72% | 9.82 | 1.14 |
| 11/13 | 4,650 | 4,710 | 4,585 | 4,620 | +0.76% | 168,000 | 1153億412万 | +8.6% | 9.75 | 1.13 |
| 11/10 | 4,485 | 4,590 | 4,465 | 4,585 | +3.03% | 154,000 | 1144億3060万 | +8.29% | 9.68 | 1.12 |
| 11/09 | 4,515 | 4,525 | 4,415 | 4,450 | 0% | 151,500 | 1110億6132万 | +5.68% | 9.39 | 1.09 |
| 11/08 | 4,655 | 4,655 | 4,440 | 4,450 | +3.37% | 416,600 | 1110億6132万 | +5.93% | 9.39 | 1.09 |
| 11/07 | 4,350 | 4,405 | 4,295 | 4,305 | -1.6% | 100,800 | 1074億4247万 | +2.62% | 9.09 | 1.06 |
| 11/06 | 4,420 | 4,435 | 4,355 | 4,375 | -0.34% | 99,600 | 1091億8950万 | +4.29% | 9.24 | 1.07 |
| 11/02 | 4,480 | 4,500 | 4,365 | 4,390 | -0.45% | 96,900 | 1095億6387万 | +4.52% | 9.27 | 1.08 |
| 11/01 | 4,350 | 4,415 | 4,330 | 4,410 | +3.04% | 102,500 | 1100億6302万 | +4.83% | 9.31 | 1.08 |
| 10/31 | 4,245 | 4,280 | 4,230 | 4,280 | +0.82% | 94,700 | 1068億1853万 | +1.61% | 9.04 | 1.05 |
| 10/30 | 4,280 | 4,280 | 4,205 | 4,245 | -0.82% | 72,500 | 1059億4502万 | +0.5% | 8.96 | 1.04 |
| 10/27 | 4,200 | 4,295 | 4,200 | 4,280 | +2.76% | 96,000 | 1068億1853万 | +1.06% | 9.04 | 1.05 |
| 10/26 | 4,135 | 4,185 | 4,135 | 4,165 | 0% | 79,900 | 1039億4841万 | -1.82% | 8.79 | 1.02 |
| 10/25 | 4,205 | 4,220 | 4,165 | 4,165 | +0.36% | 66,500 | 1039億4841万 | -2.09% | 8.79 | 1.02 |
| 10/24 | 4,110 | 4,170 | 4,015 | 4,150 | +0.36% | 87,600 | 1035億7404万 | -2.67% | 8.76 | 1.02 |
| 10/23 | 4,200 | 4,205 | 4,120 | 4,135 | -2.01% | 71,900 | 1031億9968万 | -3.18% | 8.73 | 1.01 |
| 10/20 | 4,185 | 4,245 | 4,165 | 4,220 | +0.84% | 92,300 | 1053億2108万 | -1.38% | 8.91 | 1.04 |
| 10/19 | 4,120 | 4,205 | 4,105 | 4,185 | +1.21% | 76,000 | 1044億4756万 | -2.29% | 8.83 | 1.03 |
| 10/18 | 4,145 | 4,155 | 4,105 | 4,135 | +0.85% | 48,100 | 1031億9968万 | -3.55% | 8.73 | 1.01 |
| 10/17 | 4,130 | 4,150 | 4,080 | 4,100 | +0.24% | 38,300 | 1023億2616万 | -4.5% | 8.66 | 1.01 |
| 10/16 | 4,095 | 4,135 | 4,080 | 4,090 | -0.49% | 53,600 | 1020億7659万 | -4.88% | 8.63 | 1 |
| 10/13 | 4,150 | 4,165 | 4,095 | 4,110 | -1.08% | 79,200 | 1025億7574万 | -4.55% | 8.68 | 1.01 |
| 10/12 | 4,110 | 4,160 | 4,100 | 4,155 | +1.71% | 55,300 | 1036億9883万 | -3.57% | 8.77 | 1.02 |
| 10/11 | 4,150 | 4,150 | 4,080 | 4,085 | -2.27% | 91,800 | 1019億5180万 | -5.26% | 8.62 | 1 |
| 10/10 | 4,190 | 4,205 | 4,170 | 4,180 | +2.2% | 60,100 | 1043億2277万 | -3.17% | 8.82 | 1.03 |
| 10/06 | 4,105 | 4,140 | 4,085 | 4,090 | -0.37% | 62,400 | 1020億7659万 | -5.26% | 8.63 | 1 |
| 10/05 | 4,050 | 4,105 | 4,025 | 4,105 | +1.86% | 79,300 | 1024億5095万 | -4.98% | 8.67 | 1.01 |
| 10/04 | 4,055 | 4,110 | 4,020 | 4,030 | -3.59% | 103,900 | 1005億7913万 | -6.78% | 8.51 | 0.99 |
| 10/03 | 4,300 | 4,300 | 4,175 | 4,180 | -3.24% | 108,000 | 1043億2277万 | -3.44% | 8.82 | 1.03 |
| 10/02 | 4,300 | 4,385 | 4,275 | 4,320 | +0.35% | 83,900 | 1078億1684万 | -0.23% | 9.12 | 1.06 |
| 09/29 | 4,480 | 4,495 | 4,290 | 4,305 | -4.33% | 132,500 | 1074億4247万 | -0.42% | 9.09 | 1.05 |
| 09/28 | 4,505 | 4,550 | 4,480 | 4,500 | -1.21% | 90,200 | 1123億920万 | +4.21% | 9.5 | 1.1 |
| 09/27 | 4,510 | 4,560 | 4,500 | 4,555 | +0.22% | 81,200 | 1136億8187万 | +5.81% | 9.62 | 1.11 |
| 09/26 | 4,550 | 4,555 | 4,505 | 4,545 | -0.44% | 77,400 | 1134億3230万 | +5.99% | 9.59 | 1.11 |
| 09/25 | 4,535 | 4,565 | 4,495 | 4,565 | +1.11% | 89,000 | 1139億3145万 | +6.88% | 9.64 | 1.12 |
| 09/22 | 4,500 | 4,520 | 4,485 | 4,515 | +1.01% | 90,600 | 1126億8357万 | +6.19% | 9.53 | 1.1 |
| 09/21 | 4,485 | 4,505 | 4,470 | 4,470 | 0% | 91,100 | 1115億6048万 | +5.55% | 9.44 | 1.09 |
| 09/20 | 4,445 | 4,485 | 4,435 | 4,470 | +1.59% | 113,000 | 1115億6048万 | +5.95% | 9.44 | 1.09 |
| 09/19 | 4,365 | 4,400 | 4,355 | 4,400 | +1.62% | 71,600 | 1098億1344万 | +4.69% | 9.29 | 1.08 |
| 09/15 | 4,325 | 4,370 | 4,325 | 4,330 | -0.35% | 100,400 | 1080億6641万 | +3.34% | 9.14 | 1.06 |
| 09/14 | 4,315 | 4,360 | 4,305 | 4,345 | +0.93% | 69,100 | 1084億4078万 | +4.02% | 9.17 | 1.06 |
| 09/13 | 4,280 | 4,310 | 4,280 | 4,305 | +0.58% | 76,900 | 1074億4247万 | +3.49% | 9.09 | 1.05 |
| 09/12 | 4,320 | 4,330 | 4,265 | 4,280 | -0.47% | 81,500 | 1068億1853万 | +3.28% | 9.04 | 1.05 |
| 09/11 | 4,285 | 4,305 | 4,270 | 4,300 | +0.7% | 77,800 | 1073億1768万 | +4.19% | 9.08 | 1.05 |
| 09/08 | 4,250 | 4,270 | 4,235 | 4,270 | +0.71% | 85,800 | 1065億6896万 | +3.99% | 9.01 | 1.04 |
| 09/07 | 4,170 | 4,260 | 4,165 | 4,240 | +1.56% | 80,900 | 1058億2023万 | +3.79% | 8.95 | 1.04 |
| 09/06 | 4,200 | 4,220 | 4,175 | 4,175 | -1.42% | 119,200 | 1041億9798万 | +2.81% | 8.81 | 1.02 |
| 09/05 | 4,280 | 4,280 | 4,200 | 4,235 | +0.24% | 108,300 | 1056億9544万 | +4.85% | 8.94 | 1.04 |
| 09/04 | 4,230 | 4,270 | 4,215 | 4,225 | +1.08% | 98,600 | 1054億4586万 | +5.23% | 8.92 | 1.03 |
| 09/01 | 4,155 | 4,180 | 4,145 | 4,180 | +0.6% | 74,600 | 1043億2277万 | +4.79% | 8.82 | 1.02 |
| 08/31 | 4,170 | 4,190 | 4,150 | 4,155 | -0.72% | 107,800 | 1036億9883万 | +4.79% | 8.77 | 1.02 |
| 08/30 | 4,170 | 4,210 | 4,170 | 4,185 | +0.36% | 71,500 | 1044億4756万 | +6.16% | 8.83 | 1.02 |
