PBR
2023/10/17～2024/03/14
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 |
| 03/14 | 4,550 | 4,570 | 4,525 | 4,570 | +0.11% | 80,300 | 1534億6978万 | -2.52% | 11.29 | 1.11 |
| 03/13 | 4,645 | 4,645 | 4,520 | 4,565 | -0.22% | 98,100 | 1533億187万 | -2.52% | 11.27 | 1.1 |
| 03/12 | 4,580 | 4,615 | 4,530 | 4,575 | -0.44% | 124,700 | 1536億3769万 | -2.2% | 11.3 | 1.11 |
| 03/11 | 4,645 | 4,690 | 4,525 | 4,595 | -2.34% | 117,200 | 1543億933万 | -1.63% | 11.35 | 1.11 |
| 03/08 | 4,635 | 4,770 | 4,635 | 4,705 | 0% | 156,300 | 1580億335万 | +0.88% | 11.62 | 1.14 |
| 03/07 | 4,680 | 4,715 | 4,645 | 4,705 | +0.75% | 130,900 | 1580億335万 | +1.14% | 11.62 | 1.14 |
| 03/06 | 4,625 | 4,710 | 4,610 | 4,670 | +0.32% | 147,200 | 1568億2798万 | +0.67% | 11.53 | 1.13 |
| 03/05 | 4,610 | 4,670 | 4,595 | 4,655 | +0.65% | 156,500 | 1563億2425万 | +0.61% | 11.5 | 1.13 |
| 03/04 | 4,670 | 4,685 | 4,610 | 4,625 | -1.39% | 133,100 | 1553億1679万 | +0.3% | 11.42 | 1.12 |
| 03/01 | 4,705 | 4,735 | 4,675 | 4,690 | -1.05% | 116,700 | 1574億9962万 | +2.02% | 11.58 | 1.14 |
| 02/29 | 4,725 | 4,740 | 4,640 | 4,740 | +0.21% | 185,400 | 1591億7872万 | +3.49% | 11.71 | 1.15 |
| 02/28 | 4,730 | 4,755 | 4,710 | 4,730 | -1.25% | 173,500 | 1588億4290万 | +3.66% | 11.68 | 1.14 |
| 02/27 | 4,770 | 4,855 | 4,750 | 4,790 | +0.42% | 129,200 | 1608億5782万 | +5.39% | 11.83 | 1.16 |
| 02/26 | 4,805 | 4,830 | 4,770 | 4,770 | -0.93% | 134,200 | 1601億8618万 | +5.44% | 11.78 | 1.15 |
| 02/22 | 4,845 | 4,850 | 4,775 | 4,815 | +0.21% | 111,600 | 1616億9737万 | +6.95% | 11.89 | 1.17 |
| 02/21 | 4,820 | 4,835 | 4,755 | 4,805 | -0.72% | 141,300 | 1613億6155万 | +7.33% | 11.87 | 1.16 |
| 02/20 | 4,895 | 4,895 | 4,820 | 4,840 | -0.92% | 94,600 | 1625億3692万 | +8.72% | 11.95 | 1.17 |
| 02/19 | 4,785 | 4,895 | 4,775 | 4,885 | +1.24% | 116,300 | 1640億4811万 | +10.3% | 12.06 | 1.18 |
| 02/16 | 4,810 | 4,835 | 4,765 | 4,825 | +1.79% | 128,000 | 1620億3319万 | +9.58% | 11.92 | 1.17 |
| 02/15 | 4,840 | 4,850 | 4,665 | 4,740 | -1.66% | 177,100 | 1591億7872万 | +8.24% | 11.71 | 1.15 |
| 02/14 | 4,750 | 4,890 | 4,685 | 4,820 | +4.44% | 386,900 | 1618億6528万 | +10.6% | 11.9 | 1.17 |
| 02/13 | 4,585 | 4,615 | 4,535 | 4,615 | +3.01% | 257,000 | 1549億8097万 | +6.51% | 11.4 | 1.12 |
| 02/09 | 4,480 | 4,525 | 4,460 | 4,480 | -0.55% | 99,500 | 1504億4740万 | +3.85% | 11.06 | 1.08 |
| 02/08 | 4,480 | 4,610 | 4,415 | 4,505 | +0.45% | 216,300 | 1512億8695万 | +4.69% | 11.13 | 1.09 |
| 02/07 | 4,410 | 4,485 | 4,395 | 4,485 | +1.01% | 136,600 | 1506億1531万 | +4.64% | 11.08 | 1.09 |
| 02/06 | 4,445 | 4,460 | 4,410 | 4,440 | -0.22% | 84,900 | 1491億411万 | +4.01% | 10.97 | 1.07 |
| 02/05 | 4,455 | 4,475 | 4,430 | 4,450 | +1.25% | 82,500 | 1494億3994万 | +4.58% | 10.99 | 1.08 |
| 02/02 | 4,350 | 4,410 | 4,340 | 4,395 | -0.45% | 95,500 | 1475億9292万 | +3.7% | 10.85 | 1.06 |
| 02/01 | 4,420 | 4,445 | 4,405 | 4,415 | -0.11% | 86,000 | 1482億6456万 | +4.52% | 10.9 | 1.07 |
| 01/31 | 4,355 | 4,420 | 4,320 | 4,420 | +1.26% | 89,400 | 1484億3247万 | +4.94% | 10.92 | 1.07 |
| 01/30 | 4,360 | 4,380 | 4,340 | 4,365 | 0% | 61,400 | 1465億8546万 | +3.95% | 10.78 | 1.06 |
| 01/29 | 4,285 | 4,370 | 4,285 | 4,365 | +2.22% | 90,100 | 1465億8546万 | +4.18% | 10.78 | 1.06 |
| 01/26 | 4,275 | 4,290 | 4,250 | 4,270 | +0.23% | 68,900 | 1433億9517万 | +2.18% | 10.55 | 1.03 |
| 01/25 | 4,265 | 4,280 | 4,240 | 4,260 | -0.47% | 45,900 | 1430億5935万 | +2.13% | 10.52 | 1.03 |
| 01/24 | 4,295 | 4,300 | 4,240 | 4,280 | -0.47% | 52,700 | 1437億3099万 | +2.79% | 10.57 | 1.04 |
| 01/23 | 4,290 | 4,315 | 4,270 | 4,300 | 0% | 70,700 | 1444億263万 | +3.42% | 10.62 | 1.04 |
| 01/22 | 4,290 | 4,310 | 4,270 | 4,300 | +1.3% | 86,800 | 1444億263万 | +3.56% | 10.62 | 1.04 |
| 01/19 | 4,215 | 4,250 | 4,185 | 4,245 | +0.12% | 112,100 | 1425億5562万 | +2.36% | 10.48 | 1.03 |
| 01/18 | 4,195 | 4,240 | 4,175 | 4,240 | +1.31% | 79,400 | 1423億8771万 | +2.32% | 10.47 | 1.03 |
| 01/17 | 4,160 | 4,240 | 4,160 | 4,185 | +0.24% | 96,800 | 1405億4070万 | +1.14% | 10.34 | 1.01 |
| 01/16 | 4,225 | 4,255 | 4,150 | 4,175 | -2.11% | 79,100 | 1402億488万 | +0.87% | 10.31 | 1.01 |
| 01/15 | 4,250 | 4,285 | 4,220 | 4,265 | +0.71% | 52,400 | 1432億2726万 | +2.9% | 10.53 | 1.03 |
| 01/12 | 4,245 | 4,270 | 4,220 | 4,235 | +0.47% | 77,200 | 1422億1980万 | +2.15% | 10.46 | 1.03 |
| 01/11 | 4,255 | 4,270 | 4,215 | 4,215 | -0.47% | 88,200 | 1415億4816万 | +1.64% | 10.41 | 1.02 |
| 01/10 | 4,190 | 4,270 | 4,190 | 4,235 | +1.07% | 100,300 | 1422億1980万 | +2.05% | 10.46 | 1.03 |
| 01/09 | 4,145 | 4,190 | 4,140 | 4,190 | +1.09% | 78,100 | 1407億861万 | +0.96% | 10.35 | 1.01 |
| 01/05 | 4,200 | 4,205 | 4,110 | 4,145 | -0.96% | 95,900 | 1391億9742万 | -0.12% | 10.24 | 1 |
| 01/04 | 4,085 | 4,195 | 4,050 | 4,185 | +2.45% | 110,900 | 1405億4070万 | +0.75% | 10.34 | 1.01 |
| 2023 |
| 12/29 | 4,075 | 4,105 | 4,050 | 4,085 | +0.25% | 86,200 | 1371億8250万 | -1.73% | 10.09 | 1 |
| 12/28 | 4,060 | 4,085 | 4,040 | 4,075 | -0.24% | 56,200 | 1368億4668万 | -2.14% | 10.06 | 0.99 |
| 12/27 | 4,030 | 4,085 | 4,020 | 4,085 | +1.36% | 75,300 | 1371億8250万 | -2.06% | 10.09 | 1 |
| 12/26 | 4,010 | 4,080 | 3,995 | 4,030 | -0.12% | 64,700 | 1353億3549万 | -3.45% | 9.95 | 0.98 |
| 12/25 | 4,150 | 4,150 | 4,035 | 4,035 | -2.06% | 76,300 | 1355億340万 | -3.52% | 9.96 | 0.99 |
| 12/22 | 4,095 | 4,150 | 4,095 | 4,120 | +0.73% | 73,700 | 1383億5787万 | -1.72% | 10.17 | 1.01 |
| 12/21 | 4,150 | 4,170 | 4,085 | 4,090 | -1.21% | 140,100 | 1373億5041万 | -2.57% | 10.1 | 1 |
| 12/20 | 4,095 | 4,160 | 4,095 | 4,140 | +1.1% | 102,200 | 1390億2951万 | -1.55% | 10.22 | 1.01 |
| 12/19 | 4,055 | 4,095 | 4,015 | 4,095 | +0.99% | 116,000 | 1375億1832万 | -2.73% | 10.11 | 1 |
| 12/18 | 4,050 | 4,090 | 4,025 | 4,055 | -0.98% | 90,500 | 1361億7504万 | -4.11% | 10.01 | 0.99 |
| 12/15 | 4,115 | 4,125 | 4,070 | 4,095 | -0.61% | 107,200 | 1375億1832万 | -3.67% | 10.11 | 1 |
| 12/14 | 4,160 | 4,175 | 4,100 | 4,120 | -0.96% | 83,500 | 1383億5787万 | -3.49% | 10.17 | 1.01 |
| 12/13 | 4,170 | 4,220 | 4,155 | 4,160 | -0.24% | 69,500 | 1397億115万 | -2.85% | 10.27 | 1.02 |
| 12/12 | 4,175 | 4,195 | 4,150 | 4,170 | -0.12% | 63,200 | 1400億3697万 | -2.98% | 10.3 | 1.02 |
| 12/11 | 4,105 | 4,185 | 4,100 | 4,175 | +2.08% | 60,000 | 1402億488万 | -3.18% | 10.31 | 1.02 |
| 12/08 | 4,150 | 4,190 | 4,060 | 4,090 | -2.62% | 100,500 | 1373億5041万 | -5.41% | 10.1 | 1 |
| 12/07 | 4,335 | 4,335 | 4,200 | 4,200 | -3.34% | 82,600 | 1410億4443万 | -3.2% | 10.37 | 1.03 |
| 12/06 | 4,270 | 4,350 | 4,265 | 4,345 | +1.76% | 80,100 | 1459億1382万 | -0.02% | 10.73 | 1.06 |
| 12/05 | 4,265 | 4,300 | 4,260 | 4,270 | -0.12% | 57,100 | 1433億9517万 | -1.73% | 10.55 | 1.04 |
| 12/04 | 4,285 | 4,300 | 4,255 | 4,275 | -0.12% | 79,200 | 1435億6308万 | -1.77% | 10.56 | 1.04 |
| 12/01 | 4,310 | 4,330 | 4,265 | 4,280 | +1.18% | 81,800 | 1437億3099万 | -1.7% | 10.57 | 1.05 |
| 11/30 | 4,180 | 4,240 | 4,180 | 4,230 | +0.48% | 61,000 | 1420億5189万 | -2.91% | 10.45 | 1.03 |
| 11/29 | 4,210 | 4,225 | 4,170 | 4,210 | -0.59% | 66,300 | 1413億8025万 | -3.48% | 10.4 | 1.03 |
| 11/28 | 4,260 | 4,280 | 4,230 | 4,235 | -0.82% | 97,500 | 1422億1980万 | -3.09% | 10.46 | 1.03 |
| 11/27 | 4,295 | 4,295 | 4,245 | 4,270 | +0.59% | 68,500 | 1433億9517万 | -2.49% | 10.55 | 1.04 |
| 11/24 | 4,300 | 4,300 | 4,220 | 4,245 | 0% | 82,400 | 1425億5562万 | -3.17% | 10.48 | 1.04 |
| 11/22 | 4,160 | 4,270 | 4,160 | 4,245 | +2.04% | 95,800 | 1425億5562万 | -3.37% | 10.48 | 1.04 |
| 11/21 | 4,210 | 4,210 | 4,150 | 4,160 | -1.89% | 114,200 | 1397億115万 | -5.5% | 10.27 | 1.02 |
| 11/20 | 4,315 | 4,370 | 4,230 | 4,240 | -0.93% | 140,200 | 1423億8771万 | -3.92% | 10.47 | 1.04 |
| 11/17 | 4,265 | 4,280 | 4,205 | 4,280 | 0% | 98,700 | 1437億3099万 | -3.19% | 10.57 | 1.05 |
| 11/16 | 4,225 | 4,280 | 4,215 | 4,280 | +0.23% | 127,400 | 1437億3099万 | -3.43% | 10.57 | 1.05 |
| 11/15 | 4,290 | 4,330 | 4,225 | 4,270 | +0.35% | 171,800 | 1433億9517万 | -3.85% | 10.55 | 1.04 |
| 11/14 | 4,290 | 4,475 | 4,230 | 4,255 | -6.89% | 263,800 | 1428億9144万 | -4.45% | 10.51 | 1.04 |
| 11/13 | 4,650 | 4,660 | 4,570 | 4,570 | -0.65% | 130,300 | 1534億6978万 | +2.4% | 11.29 | 1.12 |
| 11/10 | 4,520 | 4,600 | 4,510 | 4,600 | +1.32% | 66,400 | 1544億7724万 | +3.23% | 11.36 | 1.12 |
| 11/09 | 4,465 | 4,545 | 4,465 | 4,540 | +1.68% | 63,400 | 1524億6232万 | +2.16% | 11.21 | 1.11 |
| 11/08 | 4,545 | 4,545 | 4,410 | 4,465 | -1.76% | 78,700 | 1499億4367万 | +0.59% | 11.03 | 1.09 |
| 11/07 | 4,555 | 4,610 | 4,530 | 4,545 | +0.44% | 65,300 | 1526億3023万 | +2.34% | 11.22 | 1.11 |
| 11/06 | 4,485 | 4,540 | 4,440 | 4,525 | +1.12% | 81,300 | 1519億5859万 | +1.91% | 11.18 | 1.1 |
| 11/02 | 4,515 | 4,515 | 4,440 | 4,475 | +0.11% | 64,900 | 1502億7949万 | +0.77% | 11.05 | 1.09 |
| 11/01 | 4,425 | 4,490 | 4,410 | 4,470 | +2.29% | 74,300 | 1501億1158万 | +0.49% | 11.04 | 1.09 |
| 10/31 | 4,335 | 4,375 | 4,290 | 4,370 | +0.92% | 112,700 | 1467億5337万 | -1.86% | 10.79 | 1.07 |
| 10/30 | 4,420 | 4,430 | 4,305 | 4,330 | -2.26% | 104,600 | 1454億1009万 | -2.96% | 10.69 | 1.06 |
| 10/27 | 4,390 | 4,445 | 4,380 | 4,430 | +2.19% | 64,700 | 1487億6829万 | -0.94% | 10.94 | 1.08 |
| 10/26 | 4,340 | 4,360 | 4,270 | 4,335 | -0.12% | 73,900 | 1455億7800万 | -3.26% | 10.71 | 1.06 |
| 10/25 | 4,415 | 4,415 | 4,330 | 4,340 | -0.8% | 56,500 | 1457億4591万 | -3.47% | 10.72 | 1.06 |
| 10/24 | 4,405 | 4,420 | 4,315 | 4,375 | -0.68% | 61,500 | 1469億2128万 | -3.1% | 10.8 | 1.07 |
| 10/23 | 4,445 | 4,470 | 4,405 | 4,405 | -0.9% | 44,000 | 1479億2874万 | -2.76% | 10.88 | 1.08 |
| 10/20 | 4,425 | 4,470 | 4,410 | 4,445 | +0.91% | 52,400 | 1492億7203万 | -2.11% | 10.98 | 1.09 |
| 10/19 | 4,435 | 4,435 | 4,390 | 4,405 | -1.45% | 47,600 | 1479億2874万 | -3.21% | 10.88 | 1.08 |
| 10/18 | 4,460 | 4,475 | 4,425 | 4,470 | +0.22% | 51,300 | 1501億1158万 | -2.04% | 11.04 | 1.09 |
| 10/17 | 4,535 | 4,535 | 4,450 | 4,460 | +0.56% | 69,500 | 1497億7576万 | -2.45% | 11.01 | 1.09 |
