PBR
2023/10/31～2024/03/29
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 |
| 03/29 | 5,320 | 5,330 | 5,290 | 5,320 | +0.19% | 4,400 | 499億2675万 | -1.26% | 11.43 | 0.98 |
| 03/28 | 5,340 | 5,440 | 5,310 | 5,310 | -3.28% | 4,600 | 498億3290万 | -1.45% | 11.41 | 0.97 |
| 03/27 | 5,440 | 5,490 | 5,420 | 5,490 | +2.43% | 7,900 | 515億2215万 | +1.91% | 11.8 | 1.01 |
| 03/26 | 5,370 | 5,400 | 5,310 | 5,360 | -0.19% | 4,000 | 503億214万 | -0.41% | 11.52 | 0.98 |
| 03/25 | 5,370 | 5,420 | 5,370 | 5,370 | -0.74% | 3,500 | 503億9598万 | -0.15% | 11.54 | 0.99 |
| 03/22 | 5,350 | 5,410 | 5,330 | 5,410 | +0.37% | 6,400 | 507億7137万 | +0.69% | 11.62 | 0.99 |
| 03/21 | 5,430 | 5,430 | 5,350 | 5,390 | -1.28% | 4,300 | 505億8368万 | +0.43% | 11.58 | 0.99 |
| 03/19 | 5,450 | 5,460 | 5,400 | 5,460 | +0.18% | 2,300 | 512億4061万 | +1.75% | 11.73 | 1 |
| 03/18 | 5,410 | 5,470 | 5,390 | 5,450 | +1.3% | 3,800 | 511億4676万 | +1.76% | 11.71 | 1 |
| 03/15 | 5,340 | 5,390 | 5,340 | 5,380 | +0.19% | 2,300 | 504億8983万 | +0.64% | 11.56 | 0.99 |
| 03/14 | 5,350 | 5,370 | 5,310 | 5,370 | +1.32% | 2,300 | 503億9598万 | +0.58% | 11.54 | 0.99 |
| 03/13 | 5,450 | 5,450 | 5,280 | 5,300 | -1.49% | 3,000 | 497億3905万 | -0.64% | 11.39 | 0.97 |
| 03/12 | 5,390 | 5,390 | 5,210 | 5,380 | -0.19% | 4,800 | 504億8983万 | +0.86% | 11.56 | 0.99 |
| 03/11 | 5,500 | 5,650 | 5,330 | 5,390 | -2% | 16,900 | 505億8368万 | +1.18% | 11.58 | 0.99 |
| 03/08 | 5,450 | 5,510 | 5,430 | 5,500 | +0.36% | 8,000 | 516億1600万 | +3.38% | 11.82 | 1.01 |
| 03/07 | 5,390 | 5,480 | 5,390 | 5,480 | +1.86% | 3,900 | 514億2830万 | +3.22% | 11.77 | 1.01 |
| 03/06 | 5,370 | 5,500 | 5,370 | 5,380 | +0.37% | 4,700 | 504億8983万 | +1.59% | 11.56 | 0.99 |
| 03/05 | 5,340 | 5,410 | 5,310 | 5,360 | +0.37% | 3,700 | 503億214万 | +1.4% | 11.52 | 0.98 |
| 03/04 | 5,430 | 5,430 | 5,300 | 5,340 | -2.2% | 6,400 | 501億1444万 | +1.25% | 11.47 | 0.98 |
| 03/01 | 5,440 | 5,490 | 5,390 | 5,460 | +0.37% | 4,100 | 512億4061万 | +3.72% | 11.73 | 1 |
| 02/29 | 5,400 | 5,540 | 5,390 | 5,440 | -0.18% | 9,400 | 510億5292万 | +3.66% | 11.69 | 1 |
| 02/28 | 5,240 | 5,450 | 5,240 | 5,450 | +3.61% | 9,700 | 511億4676万 | +4.13% | 11.71 | 1 |
| 02/27 | 5,300 | 5,320 | 5,230 | 5,260 | -1.31% | 3,300 | 493億6366万 | +0.84% | 11.3 | 0.97 |
| 02/26 | 5,370 | 5,370 | 5,300 | 5,330 | 0% | 4,000 | 500億2060万 | +2.42% | 11.45 | 0.98 |
| 02/22 | 5,320 | 5,330 | 5,290 | 5,330 | +0.57% | 2,200 | 500億2060万 | +2.74% | 11.45 | 0.98 |
| 02/21 | 5,300 | 5,340 | 5,300 | 5,300 | 0% | 1,200 | 497億3905万 | +2.47% | 11.39 | 0.97 |
| 02/20 | 5,330 | 5,370 | 5,300 | 5,300 | -1.3% | 2,800 | 497億3905万 | +2.77% | 11.39 | 0.97 |
| 02/19 | 5,280 | 5,370 | 5,220 | 5,370 | +2.48% | 6,700 | 503億9598万 | +4.41% | 11.54 | 0.99 |
| 02/16 | 5,250 | 5,270 | 5,170 | 5,240 | -0.38% | 8,900 | 491億7597万 | +2.24% | 11.26 | 0.96 |
| 02/15 | 5,330 | 5,330 | 5,260 | 5,260 | 0% | 4,900 | 493億6366万 | +2.88% | 11.3 | 0.97 |
| 02/14 | 5,340 | 5,340 | 5,230 | 5,260 | -2.05% | 6,100 | 493億6366万 | +3.16% | 11.3 | 0.97 |
| 02/13 | 5,300 | 5,370 | 5,230 | 5,370 | +3.27% | 10,500 | 503億9598万 | +5.6% | 11.54 | 0.99 |
| 02/09 | 5,200 | 5,250 | 5,190 | 5,200 | 0% | 5,700 | 488億58万 | +2.6% | 11.17 | 0.95 |
| 02/08 | 5,210 | 5,290 | 5,160 | 5,200 | -0.19% | 5,700 | 488億58万 | +2.85% | 11.17 | 0.95 |
| 02/07 | 5,270 | 5,290 | 5,210 | 5,210 | -0.76% | 6,400 | 488億9443万 | +3.35% | 11.19 | 0.96 |
| 02/06 | 5,300 | 5,310 | 5,210 | 5,250 | -0.94% | 6,600 | 492億6982万 | +4.48% | 11.28 | 0.96 |
| 02/05 | 5,240 | 5,300 | 5,200 | 5,300 | +1.92% | 6,900 | 497億3905万 | +5.85% | 11.39 | 0.97 |
| 02/02 | 5,210 | 5,210 | 5,140 | 5,200 | -0.38% | 5,000 | 488億58万 | +4.31% | 11.17 | 0.95 |
| 02/01 | 5,210 | 5,220 | 5,190 | 5,220 | +0.19% | 4,200 | 489億8828万 | +5.09% | 11.22 | 0.96 |
| 01/31 | 5,180 | 5,210 | 5,150 | 5,210 | +1.17% | 6,200 | 488億9443万 | +5.32% | 11.19 | 0.96 |
| 01/30 | 5,150 | 5,190 | 5,150 | 5,150 | 0% | 4,300 | 483億3134万 | +4.53% | 11.06 | 0.95 |
| 01/29 | 5,080 | 5,150 | 5,070 | 5,150 | +1.78% | 4,300 | 483億3134万 | +4.87% | 11.06 | 0.95 |
| 01/26 | 5,100 | 5,130 | 5,000 | 5,060 | -0.59% | 9,300 | 474億8672万 | +3.39% | 10.87 | 0.93 |
| 01/25 | 5,080 | 5,110 | 5,050 | 5,090 | +0.59% | 3,900 | 477億6826万 | +4.28% | 10.94 | 0.93 |
| 01/24 | 5,080 | 5,080 | 5,050 | 5,060 | -0.39% | 5,400 | 474億8672万 | +3.97% | 10.87 | 0.93 |
| 01/23 | 5,040 | 5,110 | 5,040 | 5,080 | +1.4% | 8,700 | 476億7441万 | +4.61% | 10.91 | 0.93 |
| 01/22 | 4,980 | 5,030 | 4,980 | 5,010 | +1.21% | 3,700 | 470億1748万 | +3.43% | 10.76 | 0.92 |
| 01/19 | 4,920 | 4,950 | 4,910 | 4,950 | +0.3% | 4,200 | 464億5440万 | +2.36% | 10.64 | 0.91 |
| 01/18 | 4,910 | 4,950 | 4,910 | 4,935 | +0.41% | 3,200 | 463億1363万 | +2.2% | 10.6 | 0.91 |
| 01/17 | 4,925 | 4,985 | 4,915 | 4,915 | -0.2% | 3,800 | 461億2593万 | +1.99% | 10.56 | 0.9 |
| 01/16 | 4,965 | 5,000 | 4,905 | 4,925 | -0.81% | 3,800 | 462億1978万 | +2.31% | 10.58 | 0.9 |
| 01/15 | 4,930 | 5,040 | 4,905 | 4,965 | +1.22% | 8,500 | 465億9517万 | +3.27% | 10.67 | 0.91 |
| 01/12 | 4,935 | 4,960 | 4,875 | 4,905 | -1.01% | 3,200 | 460億3209万 | +2.19% | 10.54 | 0.9 |
| 01/11 | 4,915 | 4,980 | 4,915 | 4,955 | +1.02% | 3,500 | 465億132万 | +3.32% | 10.65 | 0.91 |
| 01/10 | 4,975 | 4,975 | 4,865 | 4,905 | -0.1% | 7,600 | 460億3209万 | +2.47% | 10.54 | 0.9 |
| 01/09 | 4,945 | 4,960 | 4,905 | 4,910 | -0.91% | 4,400 | 460億7901万 | +2.72% | 10.55 | 0.9 |
| 01/05 | 4,905 | 4,970 | 4,905 | 4,955 | +1.12% | 4,700 | 465億132万 | +3.81% | 10.65 | 0.91 |
| 01/04 | 4,890 | 4,900 | 4,835 | 4,900 | +1.66% | 4,700 | 459億8516万 | +2.85% | 10.53 | 0.9 |
| 2023 |
| 12/29 | 4,815 | 4,840 | 4,800 | 4,820 | +0.42% | 4,100 | 452億3438万 | +1.3% | 10.36 | 0.88 |
| 12/28 | 4,800 | 4,820 | 4,800 | 4,800 | 0% | 1,900 | 450億4669万 | +0.95% | 10.31 | 0.88 |
| 12/27 | 4,775 | 4,800 | 4,760 | 4,800 | +0.73% | 4,300 | 450億4669万 | +0.99% | 10.31 | 0.88 |
| 12/26 | 4,790 | 4,790 | 4,755 | 4,765 | +0.74% | 3,800 | 447億1822万 | +0.32% | 10.24 | 0.87 |
| 12/25 | 4,745 | 4,750 | 4,720 | 4,730 | -0.21% | 1,700 | 443億8976万 | -0.36% | 10.16 | 0.87 |
| 12/22 | 4,725 | 4,745 | 4,715 | 4,740 | +0.64% | 3,300 | 444億8361万 | -0.17% | 10.18 | 0.87 |
| 12/21 | 4,745 | 4,745 | 4,700 | 4,710 | -0.74% | 1,700 | 442億206万 | -0.78% | 10.12 | 0.86 |
| 12/20 | 4,750 | 4,750 | 4,735 | 4,745 | +0.53% | 2,000 | 445億3053万 | -0.06% | 10.19 | 0.87 |
| 12/19 | 4,745 | 4,745 | 4,695 | 4,720 | -0.42% | 2,400 | 442億9591万 | -0.57% | 10.14 | 0.87 |
| 12/18 | 4,730 | 4,740 | 4,685 | 4,740 | +0.21% | 7,300 | 444億8361万 | -0.17% | 10.18 | 0.87 |
| 12/15 | 4,820 | 4,820 | 4,730 | 4,730 | -1.46% | 2,700 | 443億8976万 | -0.36% | 10.16 | 0.87 |
| 12/14 | 4,800 | 4,800 | 4,760 | 4,800 | +0.52% | 1,700 | 450億4669万 | +1.1% | 10.31 | 0.88 |
| 12/13 | 4,775 | 4,810 | 4,775 | 4,775 | -0.52% | 2,300 | 448億1207万 | +0.65% | 10.26 | 0.88 |
| 12/12 | 4,785 | 4,800 | 4,750 | 4,800 | +0.52% | 1,300 | 450億4669万 | +1.22% | 10.31 | 0.88 |
| 12/11 | 4,750 | 4,775 | 4,735 | 4,775 | +1.7% | 1,800 | 448億1207万 | +0.74% | 10.26 | 0.88 |
| 12/08 | 4,780 | 4,780 | 4,685 | 4,695 | -1.78% | 9,300 | 440億6129万 | -0.93% | 10.09 | 0.86 |
| 12/07 | 4,790 | 4,805 | 4,770 | 4,780 | -0.21% | 2,400 | 448億5899万 | +0.78% | 10.27 | 0.88 |
| 12/06 | 4,760 | 4,800 | 4,735 | 4,790 | +0.63% | 3,900 | 449億5284万 | +0.97% | 10.29 | 0.88 |
| 12/05 | 4,815 | 4,820 | 4,720 | 4,760 | -0.83% | 3,600 | 446億7130万 | +0.38% | 10.23 | 0.87 |
| 12/04 | 4,745 | 4,810 | 4,730 | 4,800 | +1.37% | 7,300 | 450億4669万 | +1.18% | 10.31 | 0.88 |
| 12/01 | 4,720 | 4,740 | 4,710 | 4,735 | +0.32% | 2,800 | 444億3668万 | -0.13% | 10.17 | 0.87 |
| 11/30 | 4,725 | 4,750 | 4,700 | 4,720 | -0.21% | 3,800 | 442億9591万 | -0.44% | 10.14 | 0.87 |
| 11/29 | 4,750 | 4,750 | 4,720 | 4,730 | -0.42% | 3,300 | 443億8976万 | -0.25% | 10.16 | 0.87 |
| 11/28 | 4,750 | 4,750 | 4,720 | 4,750 | +0.42% | 2,000 | 445億7745万 | +0.17% | 10.21 | 0.87 |
| 11/27 | 4,810 | 4,810 | 4,730 | 4,730 | -0.42% | 2,800 | 443億8976万 | -0.25% | 10.16 | 0.87 |
| 11/24 | 4,750 | 4,760 | 4,725 | 4,750 | 0% | 4,900 | 445億7745万 | +0.15% | 10.21 | 0.87 |
| 11/22 | 4,715 | 4,750 | 4,715 | 4,750 | +0.53% | 3,200 | 445億7745万 | +0.15% | 10.21 | 0.87 |
| 11/21 | 4,690 | 4,745 | 4,670 | 4,725 | +0.75% | 3,100 | 443億4283万 | -0.4% | 10.15 | 0.87 |
| 11/20 | 4,750 | 4,760 | 4,690 | 4,690 | -1.47% | 5,200 | 440億1437万 | -1.18% | 10.08 | 0.86 |
| 11/17 | 4,730 | 4,760 | 4,705 | 4,760 | +1.17% | 2,400 | 446億7130万 | +0.17% | 10.23 | 0.87 |
| 11/16 | 4,750 | 4,750 | 4,705 | 4,705 | -0.95% | 3,700 | 441億5514万 | -1.11% | 10.11 | 0.86 |
| 11/15 | 4,750 | 4,760 | 4,725 | 4,750 | +0.64% | 3,000 | 445億7745万 | -0.29% | 10.21 | 0.87 |
| 11/14 | 4,750 | 4,755 | 4,720 | 4,720 | -0.21% | 2,500 | 442億9591万 | -1.11% | 10.14 | 0.87 |
| 11/13 | 4,775 | 4,775 | 4,730 | 4,730 | 0% | 2,100 | 443億8976万 | -1.07% | 10.16 | 0.87 |
| 11/10 | 4,740 | 4,755 | 4,710 | 4,730 | -0.42% | 3,300 | 443億8976万 | -1.19% | 10.16 | 0.87 |
| 11/09 | 4,730 | 4,765 | 4,725 | 4,750 | +1.17% | 3,900 | 445億7745万 | -0.79% | 10.21 | 0.87 |
| 11/08 | 4,765 | 4,765 | 4,685 | 4,695 | -0.53% | 4,300 | 440億6129万 | -2% | 10.09 | 0.86 |
| 11/07 | 4,750 | 4,780 | 4,720 | 4,720 | -0.94% | 4,200 | 442億9591万 | -1.63% | 10.14 | 0.87 |
| 11/06 | 4,830 | 4,830 | 4,760 | 4,765 | +0.53% | 5,000 | 447億1822万 | -0.83% | 10.24 | 0.87 |
| 11/02 | 4,795 | 4,795 | 4,740 | 4,740 | -1.15% | 4,400 | 444億8361万 | -1.5% | 10.18 | 0.87 |
| 11/01 | 4,750 | 4,795 | 4,730 | 4,795 | -0.1% | 6,600 | 449億9977万 | -0.56% | 10.3 | 0.88 |
| 10/31 | 4,770 | 4,815 | 4,740 | 4,800 | +1.05% | 12,900 | 450億4669万 | -0.62% | 10.31 | 0.88 |
