PBR
2023/08/22～2024/01/18
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 |
| 01/18 | 1,160 | 1,166 | 1,147 | 1,148 | -1.2% | 148,900 | 653億5330万 | +1.77% | 26.08 | 0.53 |
| 01/17 | 1,182 | 1,204 | 1,162 | 1,162 | -1.69% | 359,000 | 661億5029万 | +3.11% | 26.4 | 0.54 |
| 01/16 | 1,179 | 1,192 | 1,174 | 1,182 | +0.25% | 233,000 | 672億8885万 | +5.07% | 26.85 | 0.55 |
| 01/15 | 1,162 | 1,179 | 1,158 | 1,179 | +0.68% | 164,800 | 671億1807万 | +5.08% | 26.78 | 0.55 |
| 01/12 | 1,183 | 1,184 | 1,167 | 1,171 | -0.76% | 202,700 | 666億6264万 | +4.74% | 26.6 | 0.54 |
| 01/11 | 1,180 | 1,206 | 1,177 | 1,180 | +0.25% | 347,300 | 671億7499万 | +5.92% | 26.8 | 0.55 |
| 01/10 | 1,177 | 1,183 | 1,166 | 1,177 | 0% | 221,000 | 670億421万 | +5.94% | 26.74 | 0.55 |
| 01/09 | 1,173 | 1,180 | 1,160 | 1,177 | -0.08% | 331,700 | 670億421万 | +6.32% | 26.74 | 0.55 |
| 01/05 | 1,150 | 1,180 | 1,135 | 1,178 | +3.06% | 384,400 | 670億6114万 | +6.8% | 26.76 | 0.55 |
| 01/04 | 1,117 | 1,148 | 1,097 | 1,143 | +2.51% | 299,300 | 650億6866万 | +4% | 25.96 | 0.53 |
| 2023 |
| 12/29 | 1,108 | 1,120 | 1,106 | 1,115 | +1.27% | 177,000 | 634億7468万 | +1.83% | 25.33 | 0.52 |
| 12/28 | 1,085 | 1,101 | 1,080 | 1,101 | +1.85% | 148,600 | 626億7768万 | +0.64% | 25.01 | 0.51 |
| 12/27 | 1,066 | 1,085 | 1,066 | 1,081 | +1.41% | 305,200 | 615億3913万 | -1.01% | 24.56 | 0.5 |
| 12/26 | 1,077 | 1,077 | 1,062 | 1,066 | -0.37% | 223,900 | 606億8521万 | -2.38% | 24.21 | 0.49 |
| 12/25 | 1,076 | 1,077 | 1,067 | 1,070 | -0.09% | 113,600 | 609億1292万 | -1.92% | 24.31 | 0.5 |
| 12/22 | 1,067 | 1,080 | 1,067 | 1,071 | +0.19% | 146,400 | 609億6985万 | -1.74% | 24.33 | 0.5 |
| 12/21 | 1,079 | 1,084 | 1,066 | 1,069 | -0.93% | 167,800 | 608億5599万 | -1.93% | 24.28 | 0.49 |
| 12/20 | 1,100 | 1,101 | 1,078 | 1,079 | -1.55% | 256,500 | 614億2527万 | -0.92% | 24.51 | 0.5 |
| 12/19 | 1,108 | 1,111 | 1,085 | 1,096 | -0.72% | 215,200 | 623億9304万 | +0.64% | 24.9 | 0.51 |
| 12/18 | 1,111 | 1,113 | 1,089 | 1,104 | -1.25% | 162,400 | 628億4847万 | +1.47% | 25.08 | 0.51 |
| 12/15 | 1,126 | 1,126 | 1,107 | 1,118 | -0.8% | 348,900 | 636億4546万 | +2.95% | 25.4 | 0.52 |
| 12/14 | 1,163 | 1,174 | 1,123 | 1,127 | -1.57% | 364,400 | 641億5781万 | +3.97% | 25.6 | 0.52 |
| 12/13 | 1,137 | 1,154 | 1,134 | 1,145 | +0.7% | 263,600 | 651億8251万 | +5.92% | 26.01 | 0.53 |
| 12/12 | 1,137 | 1,140 | 1,117 | 1,137 | +0.09% | 303,600 | 647億2709万 | +5.28% | 25.83 | 0.53 |
| 12/11 | 1,101 | 1,136 | 1,098 | 1,136 | +2.16% | 279,100 | 646億7016万 | +5.19% | 25.8 | 0.53 |
| 12/08 | 1,118 | 1,124 | 1,104 | 1,112 | -0.89% | 278,200 | 633億389万 | +3.06% | 25.26 | 0.51 |
| 12/07 | 1,093 | 1,130 | 1,089 | 1,122 | +2.37% | 273,600 | 638億7317万 | +3.99% | 25.49 | 0.52 |
| 12/06 | 1,071 | 1,096 | 1,071 | 1,096 | +2.14% | 300,200 | 623億9304万 | +1.67% | 24.9 | 0.51 |
| 12/05 | 1,081 | 1,082 | 1,071 | 1,073 | -0.74% | 176,900 | 610億8370万 | -0.46% | 24.37 | 0.5 |
| 12/04 | 1,094 | 1,095 | 1,076 | 1,081 | -1.1% | 163,800 | 615億3913万 | +0.19% | 24.56 | 0.5 |
| 12/01 | 1,085 | 1,096 | 1,083 | 1,093 | +0.83% | 227,700 | 622億2226万 | +1.3% | 24.83 | 0.51 |
| 11/30 | 1,081 | 1,088 | 1,077 | 1,084 | +0.28% | 205,000 | 617億991万 | +0.56% | 24.62 | 0.5 |
| 11/29 | 1,068 | 1,086 | 1,068 | 1,081 | +1.22% | 219,200 | 615億3913万 | +0.28% | 24.56 | 0.5 |
| 11/28 | 1,065 | 1,068 | 1,059 | 1,068 | +0.56% | 115,700 | 607億9906万 | -0.93% | 24.26 | 0.49 |
| 11/27 | 1,071 | 1,078 | 1,060 | 1,062 | -0.84% | 123,800 | 604億5749万 | -1.48% | 24.12 | 0.49 |
| 11/24 | 1,070 | 1,073 | 1,061 | 1,071 | +0.09% | 112,300 | 609億6985万 | -0.74% | 24.33 | 0.5 |
| 11/22 | 1,058 | 1,077 | 1,056 | 1,070 | +1.23% | 248,200 | 609億1292万 | -0.83% | 24.31 | 0.5 |
| 11/21 | 1,047 | 1,059 | 1,046 | 1,057 | +1.05% | 231,400 | 601億7285万 | -2.04% | 24.01 | 0.49 |
| 11/20 | 1,066 | 1,069 | 1,046 | 1,046 | -1.41% | 273,100 | 595億4665万 | -3.15% | 23.76 | 0.48 |
| 11/17 | 1,054 | 1,061 | 1,050 | 1,061 | +1.05% | 152,800 | 604億57万 | -1.94% | 24.1 | 0.49 |
| 11/16 | 1,062 | 1,066 | 1,046 | 1,050 | -1.13% | 208,400 | 597億7436万 | -3.14% | 23.85 | 0.49 |
| 11/15 | 1,076 | 1,080 | 1,060 | 1,062 | -0.28% | 176,500 | 604億5749万 | -2.12% | 24.12 | 0.49 |
| 11/14 | 1,075 | 1,075 | 1,064 | 1,065 | -0.56% | 125,100 | 606億2828万 | -1.93% | 24.19 | 0.49 |
| 11/13 | 1,068 | 1,072 | 1,060 | 1,071 | +0.56% | 123,600 | 609億6985万 | -1.47% | 24.33 | 0.5 |
| 11/10 | 1,069 | 1,069 | 1,053 | 1,065 | 0% | 189,400 | 606億2828万 | -2.11% | 24.19 | 0.49 |
| 11/09 | 1,060 | 1,066 | 1,047 | 1,065 | +0.47% | 229,300 | 606億2828万 | -1.93% | 24.19 | 0.49 |
| 11/08 | 1,104 | 1,108 | 1,059 | 1,060 | -3.99% | 406,000 | 603億4364万 | -2.39% | 24.08 | 0.49 |
| 11/07 | 1,136 | 1,138 | 1,100 | 1,104 | -2.82% | 301,500 | 628億4847万 | +1.47% | 25.08 | 0.51 |
| 11/06 | 1,139 | 1,156 | 1,136 | 1,136 | +0.89% | 355,900 | 646億7016万 | +4.32% | 25.8 | 0.53 |
| 11/02 | 1,130 | 1,133 | 1,117 | 1,126 | +1.81% | 332,600 | 641億88万 | +3.3% | 25.58 | 0.52 |
| 11/01 | 1,105 | 1,124 | 1,085 | 1,106 | +0.45% | 410,100 | 629億6232万 | +1.37% | 25.12 | 0.51 |
| 10/31 | 1,091 | 1,101 | 1,079 | 1,101 | +1.01% | 258,700 | 626億7768万 | +0.64% | 25.01 | 0.51 |
| 10/30 | 1,081 | 1,099 | 1,081 | 1,090 | +0.18% | 498,600 | 620億5148万 | -0.64% | 24.76 | 0.5 |
| 10/27 | 1,092 | 1,092 | 1,075 | 1,088 | -0.46% | 179,100 | 619億3762万 | -1.18% | 24.71 | 0.5 |
| 10/26 | 1,092 | 1,094 | 1,079 | 1,093 | +1.2% | 133,500 | 622億2226万 | -1.09% | 24.83 | 0.51 |
| 10/25 | 1,084 | 1,096 | 1,078 | 1,080 | +0.56% | 177,300 | 614億8220万 | -2.53% | 24.53 | 0.5 |
| 10/24 | 1,073 | 1,079 | 1,060 | 1,074 | -0.46% | 180,600 | 611億4063万 | -3.68% | 24.4 | 0.5 |
| 10/23 | 1,068 | 1,086 | 1,066 | 1,079 | +1.22% | 166,200 | 614億2527万 | -3.83% | 24.51 | 0.5 |
| 10/20 | 1,082 | 1,091 | 1,066 | 1,066 | -1.2% | 163,100 | 606億8521万 | -5.5% | 24.21 | 0.49 |
| 10/19 | 1,070 | 1,080 | 1,066 | 1,079 | -0.19% | 153,200 | 614億2527万 | -4.77% | 24.51 | 0.5 |
| 10/18 | 1,085 | 1,085 | 1,068 | 1,081 | +0.28% | 119,300 | 615億3913万 | -4.84% | 24.56 | 0.5 |
| 10/17 | 1,078 | 1,090 | 1,071 | 1,078 | +0.75% | 100,100 | 613億6834万 | -5.36% | 24.49 | 0.5 |
| 10/16 | 1,090 | 1,103 | 1,067 | 1,070 | -2.19% | 188,000 | 609億1292万 | -6.22% | 24.31 | 0.5 |
| 10/13 | 1,110 | 1,110 | 1,090 | 1,094 | -1.17% | 177,100 | 622億7919万 | -4.29% | 24.85 | 0.51 |
| 10/12 | 1,103 | 1,110 | 1,097 | 1,107 | +0.91% | 229,500 | 630億1925万 | -3.32% | 25.15 | 0.51 |
| 10/11 | 1,091 | 1,102 | 1,084 | 1,097 | +0.92% | 215,900 | 624億4997万 | -4.36% | 24.92 | 0.51 |
| 10/10 | 1,086 | 1,099 | 1,079 | 1,087 | 0% | 278,000 | 618億8069万 | -5.4% | 24.69 | 0.5 |
| 10/06 | 1,080 | 1,094 | 1,078 | 1,087 | +0.83% | 280,200 | 618億8069万 | -5.56% | 24.69 | 0.5 |
| 10/05 | 1,038 | 1,078 | 1,038 | 1,078 | +4.26% | 406,200 | 613億6834万 | -6.5% | 24.49 | 0.5 |
| 10/04 | 1,047 | 1,047 | 1,025 | 1,034 | -2.27% | 564,700 | 588億6351万 | -10.55% | 23.49 | 0.48 |
| 10/03 | 1,101 | 1,101 | 1,056 | 1,058 | -4.25% | 567,200 | 602億2978万 | -8.87% | 24.03 | 0.49 |
| 10/02 | 1,129 | 1,134 | 1,105 | 1,105 | -1.69% | 403,200 | 629億540万 | -5.07% | 25.1 | 0.51 |
| 09/29 | 1,152 | 1,158 | 1,120 | 1,124 | -2.77% | 445,600 | 639億8703万 | -3.52% | 25.53 | 0.52 |
| 09/28 | 1,162 | 1,164 | 1,146 | 1,156 | -0.86% | 243,700 | 658億872万 | -0.77% | 26.26 | 0.54 |
| 09/27 | 1,180 | 1,181 | 1,149 | 1,166 | -1.69% | 312,300 | 663億7800万 | +0.26% | 26.49 | 0.54 |
| 09/26 | 1,175 | 1,197 | 1,166 | 1,186 | +0.94% | 195,100 | 675億1656万 | +2.15% | 26.94 | 0.55 |
| 09/25 | 1,185 | 1,185 | 1,164 | 1,175 | 0% | 150,900 | 668億9035万 | +1.38% | 26.69 | 0.55 |
| 09/22 | 1,180 | 1,183 | 1,163 | 1,175 | -0.84% | 263,200 | 668億9035万 | +1.64% | 26.69 | 0.55 |
| 09/21 | 1,180 | 1,200 | 1,179 | 1,185 | -0.34% | 309,800 | 674億5963万 | +2.6% | 26.92 | 0.55 |
| 09/20 | 1,249 | 1,255 | 1,188 | 1,189 | -4.57% | 435,500 | 676億8735万 | +3.12% | 27.01 | 0.56 |
| 09/19 | 1,260 | 1,260 | 1,222 | 1,246 | -0.95% | 362,100 | 709億3224万 | +8.25% | 28.3 | 0.58 |
| 09/15 | 1,226 | 1,267 | 1,222 | 1,258 | +3.28% | 619,400 | 716億1537万 | +9.77% | 28.58 | 0.59 |
| 09/14 | 1,195 | 1,222 | 1,191 | 1,218 | +1.92% | 324,800 | 693億3826万 | +6.65% | 27.67 | 0.57 |
| 09/13 | 1,182 | 1,202 | 1,173 | 1,195 | +3.73% | 667,000 | 680億2891万 | +4.92% | 27.14 | 0.56 |
| 09/12 | 1,149 | 1,153 | 1,142 | 1,152 | +0.79% | 197,700 | 655億8101万 | +1.32% | 26.17 | 0.54 |
| 09/11 | 1,144 | 1,154 | 1,139 | 1,143 | +0.44% | 204,700 | 650億6866万 | +0.53% | 25.96 | 0.53 |
| 09/08 | 1,130 | 1,141 | 1,129 | 1,138 | +0.62% | 182,300 | 647億8402万 | 0% | 25.85 | 0.53 |
| 09/07 | 1,137 | 1,138 | 1,127 | 1,131 | -0.7% | 223,200 | 643億8552万 | -0.62% | 25.69 | 0.53 |
| 09/06 | 1,148 | 1,152 | 1,138 | 1,139 | -0.78% | 163,000 | 648億4095万 | 0% | 25.87 | 0.53 |
| 09/05 | 1,143 | 1,148 | 1,140 | 1,148 | +0.35% | 135,800 | 653億5330万 | +0.61% | 26.08 | 0.54 |
| 09/04 | 1,148 | 1,151 | 1,143 | 1,144 | -0.26% | 136,600 | 651億2559万 | +0.26% | 25.99 | 0.53 |
| 09/01 | 1,145 | 1,150 | 1,141 | 1,147 | +0.17% | 174,100 | 652億9637万 | +0.26% | 26.05 | 0.54 |
| 08/31 | 1,148 | 1,156 | 1,145 | 1,145 | -0.69% | 167,400 | 651億8251万 | -0.09% | 26.01 | 0.53 |
| 08/30 | 1,152 | 1,157 | 1,145 | 1,153 | +0.26% | 184,100 | 656億3794万 | +0.44% | 26.19 | 0.54 |
| 08/29 | 1,131 | 1,153 | 1,131 | 1,150 | +1.68% | 214,300 | 654億6715万 | +0.09% | 26.12 | 0.54 |
| 08/28 | 1,127 | 1,134 | 1,124 | 1,131 | +0.71% | 157,900 | 643億8552万 | -1.65% | 25.69 | 0.53 |
| 08/25 | 1,118 | 1,123 | 1,111 | 1,123 | +0.27% | 149,300 | 639億3010万 | -2.43% | 25.51 | 0.52 |
| 08/24 | 1,114 | 1,121 | 1,110 | 1,120 | +0.09% | 189,600 | 637億5932万 | -2.69% | 25.44 | 0.52 |
| 08/23 | 1,117 | 1,132 | 1,116 | 1,119 | +0.09% | 177,100 | 637億239万 | -2.78% | 25.42 | 0.52 |
| 08/22 | 1,128 | 1,128 | 1,113 | 1,118 | -1.24% | 173,900 | 636億4546万 | -2.87% | 25.39 | 0.52 |
