PBR
2023/10/24～2024/03/22
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 |
| 03/22 | 2,165 | 2,199 | 2,153 | 2,198 | +1.81% | 166,200 | 1245億4122万 | +9.46% | 13.18 | 1.13 |
| 03/21 | 2,109 | 2,166 | 2,103 | 2,159 | +3.45% | 159,400 | 1223億3143万 | +8.06% | 12.95 | 1.11 |
| 03/19 | 2,077 | 2,087 | 2,056 | 2,087 | +0.43% | 70,800 | 1182億5183万 | +4.93% | 12.52 | 1.07 |
| 03/18 | 2,088 | 2,095 | 2,067 | 2,078 | +0.82% | 93,700 | 1177億4188万 | +4.79% | 12.46 | 1.07 |
| 03/15 | 2,065 | 2,098 | 2,044 | 2,061 | -0.05% | 395,300 | 1167億7864万 | +4.3% | 12.36 | 1.06 |
| 03/14 | 2,053 | 2,063 | 2,034 | 2,062 | +1.33% | 68,700 | 1168億3530万 | +4.78% | 12.37 | 1.06 |
| 03/13 | 2,073 | 2,088 | 2,013 | 2,035 | -1.31% | 91,200 | 1153億545万 | +3.72% | 12.21 | 1.05 |
| 03/12 | 2,031 | 2,062 | 2,013 | 2,062 | +0.88% | 134,200 | 1168億3530万 | +5.42% | 12.37 | 1.06 |
| 03/11 | 2,066 | 2,078 | 2,023 | 2,044 | -1.11% | 168,400 | 1158億1540万 | +4.82% | 12.26 | 1.05 |
| 03/08 | 2,000 | 2,072 | 1,999 | 2,067 | +3.3% | 236,000 | 1171億1860万 | +6.27% | 12.4 | 1.06 |
| 03/07 | 1,999 | 2,005 | 1,985 | 2,001 | +0.5% | 119,200 | 1133億7897万 | +3.25% | 12 | 1.03 |
| 03/06 | 1,987 | 2,000 | 1,978 | 1,991 | +0.2% | 123,300 | 1128億1236万 | +3% | 11.94 | 1.02 |
| 03/05 | 1,952 | 1,993 | 1,935 | 1,987 | +1.74% | 113,100 | 1125億8571万 | +3.11% | 11.92 | 1.02 |
| 03/04 | 1,971 | 1,974 | 1,943 | 1,953 | -0.86% | 140,700 | 1106億5923万 | +1.67% | 11.72 | 1 |
| 03/01 | 1,991 | 1,998 | 1,958 | 1,970 | -1.2% | 146,000 | 1116億2247万 | +2.76% | 11.82 | 1.01 |
| 02/29 | 2,036 | 2,039 | 1,983 | 1,994 | -1.77% | 198,200 | 1129億8234万 | +4.34% | 11.96 | 1.03 |
| 02/28 | 2,020 | 2,042 | 2,020 | 2,030 | +1% | 136,500 | 1150億2214万 | +6.56% | 12.18 | 1.04 |
| 02/27 | 1,950 | 2,010 | 1,950 | 2,010 | +2.81% | 177,100 | 1138億8892万 | +5.96% | 12.06 | 1.03 |
| 02/26 | 1,970 | 1,983 | 1,948 | 1,955 | -0.1% | 129,300 | 1107億7255万 | +3.44% | 11.73 | 1.01 |
| 02/22 | 1,940 | 1,957 | 1,935 | 1,957 | +1.03% | 111,400 | 1108億8588万 | +3.82% | 11.74 | 1.01 |
| 02/21 | 1,932 | 1,954 | 1,920 | 1,937 | +0.31% | 131,100 | 1097億5265万 | +3.09% | 11.62 | 1 |
| 02/20 | 1,923 | 1,941 | 1,912 | 1,931 | +0.94% | 155,100 | 1094億1269万 | +2.99% | 11.58 | 0.99 |
| 02/19 | 1,867 | 1,913 | 1,865 | 1,913 | +2.46% | 149,800 | 1083億9279万 | +2.19% | 11.48 | 0.98 |
| 02/16 | 1,886 | 1,886 | 1,857 | 1,867 | +0.59% | 162,500 | 1057億8637万 | -0.11% | 11.2 | 0.96 |
| 02/15 | 1,960 | 1,968 | 1,855 | 1,856 | -4.23% | 307,300 | 1051億6310万 | -0.64% | 11.13 | 0.95 |
| 02/14 | 1,950 | 1,960 | 1,928 | 1,938 | -0.51% | 170,600 | 1098億932万 | +3.86% | 11.63 | 1 |
| 02/13 | 1,930 | 1,949 | 1,919 | 1,948 | +1.25% | 149,200 | 1103億7593万 | +4.67% | 11.69 | 1 |
| 02/09 | 1,896 | 1,929 | 1,884 | 1,924 | +1.48% | 170,400 | 1090億1606万 | +3.78% | 11.54 | 0.99 |
| 02/08 | 1,889 | 1,899 | 1,856 | 1,896 | +0.96% | 141,900 | 1074億2955万 | +2.6% | 11.37 | 0.97 |
| 02/07 | 1,873 | 1,889 | 1,843 | 1,878 | -0.84% | 188,400 | 1064億965万 | +1.95% | 11.27 | 0.97 |
| 02/06 | 1,901 | 1,907 | 1,888 | 1,894 | -0.37% | 100,100 | 1073億1622万 | +3.1% | 11.36 | 0.97 |
| 02/05 | 1,916 | 1,916 | 1,893 | 1,901 | -0.94% | 127,400 | 1077億1285万 | +3.82% | 11.4 | 0.98 |
| 02/02 | 1,919 | 1,922 | 1,895 | 1,919 | +0.79% | 109,100 | 1087億3275万 | +5.21% | 11.51 | 0.99 |
| 02/01 | 1,890 | 1,906 | 1,879 | 1,904 | +0.42% | 89,700 | 1078億8284万 | +4.79% | 11.42 | 0.98 |
| 01/31 | 1,870 | 1,896 | 1,868 | 1,896 | +1.23% | 87,500 | 1074億2955万 | +4.75% | 11.37 | 0.97 |
| 01/30 | 1,856 | 1,877 | 1,856 | 1,873 | +0.97% | 98,700 | 1061億2634万 | +3.88% | 11.24 | 0.96 |
| 01/29 | 1,830 | 1,856 | 1,830 | 1,855 | +1.2% | 62,600 | 1051億644万 | +3.29% | 11.13 | 0.95 |
| 01/26 | 1,828 | 1,842 | 1,828 | 1,833 | -0.16% | 75,400 | 1038億5989万 | +2.46% | 11 | 0.94 |
| 01/25 | 1,821 | 1,847 | 1,821 | 1,836 | +0.38% | 80,100 | 1040億2988万 | +2.91% | 11.01 | 0.94 |
| 01/24 | 1,829 | 1,834 | 1,815 | 1,829 | -0.54% | 96,500 | 1036億3325万 | +2.75% | 10.97 | 0.94 |
| 01/23 | 1,845 | 1,856 | 1,839 | 1,839 | +0.05% | 71,700 | 1041億9986万 | +3.49% | 11.03 | 0.95 |
| 01/22 | 1,822 | 1,840 | 1,822 | 1,838 | +0.6% | 48,000 | 1041億4320万 | +3.55% | 11.03 | 0.95 |
| 01/19 | 1,840 | 1,842 | 1,817 | 1,827 | 0% | 83,400 | 1035億1993万 | +3.1% | 10.96 | 0.94 |
| 01/18 | 1,820 | 1,831 | 1,820 | 1,827 | 0% | 62,600 | 1035億1993万 | +3.16% | 10.96 | 0.94 |
| 01/17 | 1,832 | 1,855 | 1,827 | 1,827 | +0.22% | 85,700 | 1035億1993万 | +3.34% | 10.96 | 0.94 |
| 01/16 | 1,850 | 1,852 | 1,822 | 1,823 | -2.04% | 114,300 | 1032億9328万 | +3.23% | 10.94 | 0.94 |
| 01/15 | 1,830 | 1,863 | 1,830 | 1,861 | +1.69% | 94,400 | 1054億4641万 | +5.44% | 11.16 | 0.96 |
| 01/12 | 1,845 | 1,849 | 1,815 | 1,830 | -0.33% | 97,500 | 1036億8991万 | +3.98% | 10.98 | 0.94 |
| 01/11 | 1,831 | 1,846 | 1,831 | 1,836 | +0.6% | 115,200 | 1040億2988万 | +4.44% | 11.01 | 0.94 |
| 01/10 | 1,803 | 1,828 | 1,796 | 1,825 | +1.61% | 175,800 | 1034億660万 | +3.99% | 10.95 | 0.94 |
| 01/09 | 1,780 | 1,796 | 1,775 | 1,796 | +0.9% | 99,100 | 1017億6343万 | +2.51% | 10.77 | 0.92 |
| 01/05 | 1,783 | 1,792 | 1,773 | 1,780 | +0.17% | 83,400 | 1008億5685万 | +1.66% | 10.68 | 0.92 |
| 01/04 | 1,755 | 1,777 | 1,740 | 1,777 | +1.54% | 99,000 | 1006億8687万 | +1.43% | 10.66 | 0.91 |
| 2023 |
| 12/29 | 1,747 | 1,753 | 1,741 | 1,750 | +0.17% | 60,100 | 991億5702万 | -0.11% | 10.65 | 1.01 |
| 12/28 | 1,740 | 1,755 | 1,740 | 1,747 | +0.17% | 56,100 | 989億8703万 | -0.34% | 10.63 | 1.01 |
| 12/27 | 1,740 | 1,747 | 1,736 | 1,744 | +0.4% | 59,600 | 988億1705万 | -0.51% | 10.61 | 1.01 |
| 12/26 | 1,740 | 1,746 | 1,734 | 1,737 | -0.12% | 50,600 | 984億2042万 | -0.91% | 10.57 | 1.01 |
| 12/25 | 1,751 | 1,752 | 1,737 | 1,739 | +0.58% | 124,500 | 985億3375万 | -0.8% | 10.58 | 1.01 |
| 12/22 | 1,713 | 1,734 | 1,711 | 1,729 | +1.23% | 100,000 | 979億6713万 | -1.43% | 10.52 | 1 |
| 12/21 | 1,703 | 1,717 | 1,691 | 1,708 | +0.18% | 85,900 | 967億7725万 | -2.68% | 10.39 | 0.99 |
| 12/20 | 1,693 | 1,720 | 1,693 | 1,705 | +0.83% | 108,900 | 966億727万 | -2.96% | 10.37 | 0.99 |
| 12/19 | 1,700 | 1,710 | 1,687 | 1,691 | -0.53% | 98,600 | 958億1401万 | -3.92% | 10.29 | 0.98 |
| 12/18 | 1,710 | 1,719 | 1,680 | 1,700 | -1.33% | 139,200 | 963億2396万 | -3.68% | 10.34 | 0.98 |
| 12/15 | 1,755 | 1,758 | 1,703 | 1,723 | -2.16% | 256,200 | 976億2717万 | -2.49% | 10.48 | 1 |
| 12/14 | 1,782 | 1,786 | 1,758 | 1,761 | -1.18% | 96,800 | 997億8029万 | -0.4% | 10.72 | 1.02 |
| 12/13 | 1,782 | 1,791 | 1,770 | 1,782 | -0.11% | 105,900 | 1009億7017万 | +0.91% | 10.84 | 1.03 |
| 12/12 | 1,791 | 1,797 | 1,780 | 1,784 | 0% | 88,300 | 1010億8350万 | +1.13% | 10.86 | 1.03 |
| 12/11 | 1,776 | 1,785 | 1,761 | 1,784 | +1.65% | 70,500 | 1010億8350万 | +1.19% | 10.86 | 1.03 |
| 12/08 | 1,770 | 1,787 | 1,747 | 1,755 | -1.52% | 134,400 | 994億4032万 | -0.4% | 10.68 | 1.02 |
| 12/07 | 1,781 | 1,792 | 1,775 | 1,782 | -0.34% | 76,700 | 1009億7017万 | +1.14% | 10.84 | 1.03 |
| 12/06 | 1,755 | 1,791 | 1,754 | 1,788 | +1.71% | 83,700 | 1013億1014万 | +1.53% | 10.88 | 1.04 |
| 12/05 | 1,766 | 1,776 | 1,755 | 1,758 | -0.73% | 87,400 | 996億1031万 | +0.06% | 10.7 | 1.02 |
| 12/04 | 1,754 | 1,776 | 1,747 | 1,771 | +0.17% | 99,800 | 1003億4690万 | +0.85% | 10.78 | 1.03 |
| 12/01 | 1,763 | 1,773 | 1,762 | 1,768 | +1.03% | 111,300 | 1001億7692万 | +0.91% | 10.76 | 1.02 |
| 11/30 | 1,749 | 1,758 | 1,738 | 1,750 | -1.13% | 207,100 | 991億5702万 | +0.11% | 10.65 | 1.01 |
| 11/29 | 1,780 | 1,785 | 1,762 | 1,770 | -1.34% | 116,600 | 1002億9024万 | +1.43% | 10.77 | 1.03 |
| 11/28 | 1,790 | 1,794 | 1,771 | 1,794 | +1.01% | 85,100 | 1016億5011万 | +3.16% | 10.92 | 1.04 |
| 11/27 | 1,778 | 1,790 | 1,767 | 1,776 | +0.06% | 94,200 | 1006億3021万 | +2.42% | 10.81 | 1.03 |
| 11/24 | 1,762 | 1,775 | 1,757 | 1,775 | +0.85% | 96,200 | 1005億7355万 | +2.66% | 10.8 | 1.03 |
| 11/22 | 1,733 | 1,760 | 1,728 | 1,760 | +1.27% | 94,900 | 997億2363万 | +2.09% | 10.71 | 1.02 |
| 11/21 | 1,729 | 1,747 | 1,723 | 1,738 | +0.17% | 110,000 | 984億7708万 | +1.05% | 10.58 | 1.01 |
| 11/20 | 1,772 | 1,776 | 1,732 | 1,735 | -2.09% | 104,100 | 983億710万 | +1.17% | 10.56 | 1.01 |
| 11/17 | 1,748 | 1,773 | 1,745 | 1,772 | +1.37% | 87,700 | 1004億356万 | +3.63% | 10.78 | 1.03 |
| 11/16 | 1,750 | 1,757 | 1,724 | 1,748 | -0.68% | 111,900 | 990億4370万 | +2.58% | 10.64 | 1.01 |
| 11/15 | 1,775 | 1,775 | 1,749 | 1,760 | -0.34% | 153,500 | 997億2363万 | +3.59% | 10.71 | 1.02 |
| 11/14 | 1,821 | 1,826 | 1,762 | 1,766 | -3.44% | 166,100 | 1000億6360万 | +4.31% | 10.75 | 1.02 |
| 11/13 | 1,790 | 1,863 | 1,790 | 1,829 | +4.51% | 274,800 | 1036億3325万 | +8.42% | 11.13 | 1.06 |
| 11/10 | 1,750 | 1,759 | 1,730 | 1,750 | +0.98% | 137,300 | 991億5702万 | +4.35% | 10.65 | 1.01 |
| 11/09 | 1,714 | 1,736 | 1,706 | 1,733 | +1.11% | 93,000 | 981億9378万 | +3.77% | 10.54 | 1 |
| 11/08 | 1,742 | 1,742 | 1,691 | 1,714 | -1.95% | 142,000 | 971億1722万 | +3% | 10.43 | 0.99 |
| 11/07 | 1,745 | 1,763 | 1,737 | 1,748 | +0.29% | 124,200 | 990億4370万 | +5.3% | 10.64 | 1.01 |
| 11/06 | 1,764 | 1,764 | 1,732 | 1,743 | -0.68% | 177,800 | 987億6039万 | +5.32% | 10.61 | 1.01 |
| 11/02 | 1,767 | 1,772 | 1,743 | 1,755 | -0.51% | 133,600 | 994億4032万 | +6.3% | 10.68 | 1.02 |
| 11/01 | 1,755 | 1,775 | 1,752 | 1,764 | +0.63% | 196,900 | 999億5027万 | +7.1% | 10.73 | 1.02 |
| 10/31 | 1,709 | 1,753 | 1,708 | 1,753 | +2.69% | 220,800 | 993億2700万 | +6.76% | 10.67 | 1.02 |
| 10/30 | 1,703 | 1,728 | 1,698 | 1,707 | -0.76% | 216,200 | 967億2059万 | +4.15% | 10.39 | 0.99 |
| 10/27 | 1,695 | 1,720 | 1,694 | 1,720 | +2.38% | 291,600 | 974億5718万 | +5.13% | 10.47 | 1 |
| 10/26 | 1,670 | 1,694 | 1,666 | 1,680 | +1.02% | 206,200 | 951億9074万 | +2.82% | 10.22 | 0.97 |
| 10/25 | 1,660 | 1,673 | 1,649 | 1,663 | +0.18% | 159,700 | 942億2750万 | +1.9% | 10.12 | 0.96 |
| 10/24 | 1,648 | 1,663 | 1,628 | 1,660 | +1.1% | 156,600 | 940億5751万 | +1.72% | 10.1 | 0.96 |
