PBR
2023/09/25～2024/02/21
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 |
| 02/21 | 4,170 | 4,280 | 4,135 | 4,280 | +3.26% | 23,200 | 303億3857万 | +7.51% | 21.93 | 1.5 |
| 02/20 | 4,150 | 4,185 | 4,130 | 4,145 | -0.12% | 8,200 | 293億8163万 | +4.57% | 21.24 | 1.45 |
| 02/19 | 4,065 | 4,150 | 4,045 | 4,150 | +2.22% | 11,300 | 294億1707万 | +4.96% | 21.26 | 1.46 |
| 02/16 | 4,055 | 4,075 | 4,035 | 4,060 | +0.5% | 10,100 | 287億7911万 | +2.99% | 20.8 | 1.42 |
| 02/15 | 4,070 | 4,085 | 4,020 | 4,040 | -0.37% | 9,800 | 286億3734万 | +2.69% | 20.7 | 1.42 |
| 02/14 | 4,035 | 4,070 | 4,020 | 4,055 | +0.37% | 14,500 | 287億4367万 | +3.29% | 20.78 | 1.42 |
| 02/13 | 3,980 | 4,050 | 3,980 | 4,040 | +1.76% | 11,000 | 286億3734万 | +3.11% | 20.7 | 1.42 |
| 02/09 | 3,965 | 4,005 | 3,965 | 3,970 | -0.25% | 8,500 | 281億4115万 | +1.53% | 20.34 | 1.39 |
| 02/08 | 3,990 | 4,000 | 3,925 | 3,980 | -0.75% | 15,700 | 282億1203万 | +1.95% | 20.39 | 1.4 |
| 02/07 | 3,995 | 4,050 | 3,995 | 4,010 | 0% | 10,800 | 284億2469万 | +2.93% | 20.55 | 1.41 |
| 02/06 | 4,010 | 4,060 | 4,010 | 4,010 | -0.99% | 10,300 | 284億2469万 | +3.14% | 20.55 | 1.41 |
| 02/05 | 4,025 | 4,100 | 4,025 | 4,050 | -0.98% | 15,300 | 287億823万 | +4.41% | 20.75 | 1.42 |
| 02/02 | 4,120 | 4,120 | 4,055 | 4,090 | -1.21% | 14,400 | 289億9176万 | +5.77% | 20.96 | 1.43 |
| 02/01 | 4,035 | 4,140 | 4,010 | 4,140 | +2.6% | 44,300 | 293億4619万 | +7.45% | 21.21 | 1.45 |
| 01/31 | 4,160 | 4,190 | 3,965 | 4,035 | +5.91% | 98,600 | 286億190万 | +5.16% | 16.27 | 1.42 |
| 01/30 | 3,760 | 3,825 | 3,760 | 3,810 | -0.39% | 17,700 | 270億700万 | -0.39% | 15.64 | 1.36 |
| 01/29 | 3,815 | 3,845 | 3,795 | 3,825 | +0.26% | 37,900 | 271億1332万 | +0.08% | 15.7 | 1.37 |
| 01/26 | 3,835 | 3,865 | 3,800 | 3,815 | -1.29% | 21,400 | 270億4244万 | -0.13% | 15.66 | 1.36 |
| 01/25 | 3,860 | 3,885 | 3,845 | 3,865 | +0.39% | 12,400 | 273億9686万 | +1.28% | 15.86 | 1.38 |
| 01/24 | 3,870 | 3,870 | 3,830 | 3,850 | -0.26% | 10,600 | 272億9054万 | +1.02% | 15.8 | 1.37 |
| 01/23 | 3,870 | 3,890 | 3,860 | 3,860 | 0% | 7,200 | 273億6142万 | +1.37% | 15.84 | 1.38 |
| 01/22 | 3,865 | 3,875 | 3,850 | 3,860 | 0% | 6,500 | 273億6142万 | +1.47% | 15.84 | 1.38 |
| 01/19 | 3,865 | 3,875 | 3,840 | 3,860 | -0.13% | 8,700 | 273億6142万 | +1.55% | 15.84 | 1.38 |
| 01/18 | 3,880 | 3,890 | 3,865 | 3,865 | +0.26% | 7,700 | 273億9686万 | +1.76% | 15.86 | 1.38 |
| 01/17 | 3,880 | 3,900 | 3,855 | 3,855 | -0.13% | 6,900 | 273億2598万 | +1.61% | 15.82 | 1.38 |
| 01/16 | 3,900 | 3,900 | 3,850 | 3,860 | -0.9% | 6,500 | 273億6142万 | +1.77% | 15.84 | 1.38 |
| 01/15 | 3,850 | 3,900 | 3,850 | 3,895 | +1.17% | 8,300 | 276億952万 | +2.69% | 15.99 | 1.39 |
| 01/12 | 3,880 | 3,900 | 3,845 | 3,850 | 0% | 14,500 | 272億9054万 | +1.61% | 15.8 | 1.37 |
| 01/11 | 3,870 | 3,880 | 3,840 | 3,850 | -0.26% | 10,600 | 272億9054万 | +1.64% | 15.8 | 1.37 |
| 01/10 | 3,835 | 3,870 | 3,820 | 3,860 | +0.65% | 13,300 | 273億6142万 | +1.87% | 15.84 | 1.38 |
| 01/09 | 3,850 | 3,855 | 3,825 | 3,835 | -0.39% | 10,000 | 271億8421万 | +1.19% | 15.74 | 1.37 |
| 01/05 | 3,830 | 3,865 | 3,830 | 3,850 | +1.05% | 4,900 | 272億9054万 | +1.53% | 15.8 | 1.37 |
| 01/04 | 3,815 | 3,830 | 3,800 | 3,810 | +0.26% | 6,800 | 270億700万 | +0.37% | 15.64 | 1.36 |
| 2023 |
| 12/29 | 3,810 | 3,820 | 3,790 | 3,800 | -0.13% | 6,200 | 269億3611万 | -0.03% | 15.6 | 1.36 |
| 12/28 | 3,735 | 3,805 | 3,735 | 3,805 | +0.53% | 6,400 | 269億7155万 | -0.03% | 15.62 | 1.36 |
| 12/27 | 3,745 | 3,785 | 3,745 | 3,785 | +1.2% | 5,900 | 268億2979万 | -0.63% | 15.54 | 1.35 |
| 12/26 | 3,720 | 3,745 | 3,720 | 3,740 | +0.13% | 8,100 | 265億1081万 | -1.86% | 15.35 | 1.33 |
| 12/25 | 3,765 | 3,775 | 3,730 | 3,735 | -0.53% | 4,300 | 264億7536万 | -2.07% | 15.33 | 1.33 |
| 12/22 | 3,730 | 3,765 | 3,730 | 3,755 | +0.67% | 5,000 | 266億1713万 | -1.68% | 15.41 | 1.34 |
| 12/21 | 3,740 | 3,740 | 3,710 | 3,730 | -0.4% | 8,200 | 264億3992万 | -2.38% | 15.31 | 1.33 |
| 12/20 | 3,780 | 3,780 | 3,725 | 3,745 | -0.53% | 4,700 | 265億4625万 | -2.12% | 15.37 | 1.34 |
| 12/19 | 3,685 | 3,765 | 3,685 | 3,765 | +1.35% | 4,600 | 266億8802万 | -1.67% | 15.45 | 1.34 |
| 12/18 | 3,730 | 3,730 | 3,670 | 3,715 | -0.4% | 6,700 | 263億3359万 | -3.03% | 15.25 | 1.33 |
| 12/15 | 3,770 | 3,775 | 3,730 | 3,730 | -1.32% | 6,400 | 264億3992万 | -2.76% | 15.31 | 1.33 |
| 12/14 | 3,750 | 3,795 | 3,750 | 3,780 | +0.13% | 7,800 | 267億9434万 | -1.59% | 15.51 | 1.35 |
| 12/13 | 3,800 | 3,800 | 3,740 | 3,775 | +0.13% | 8,500 | 267億5890万 | -1.72% | 15.49 | 1.35 |
| 12/12 | 3,800 | 3,840 | 3,765 | 3,770 | -0.66% | 17,000 | 267億2346万 | -1.93% | 15.47 | 1.35 |
| 12/11 | 3,770 | 3,835 | 3,755 | 3,795 | +0.66% | 15,000 | 269億67万 | -1.3% | 15.58 | 1.35 |
| 12/08 | 3,810 | 3,835 | 3,750 | 3,770 | -1.44% | 17,200 | 267億2346万 | -1.95% | 15.47 | 1.35 |
| 12/07 | 3,840 | 3,865 | 3,825 | 3,825 | -0.52% | 4,700 | 271億1332万 | -0.55% | 15.7 | 1.37 |
| 12/06 | 3,820 | 3,865 | 3,805 | 3,845 | +1.18% | 7,500 | 272億5509万 | +0.05% | 15.78 | 1.37 |
| 12/05 | 3,830 | 3,855 | 3,795 | 3,800 | -1.04% | 10,200 | 269億3611万 | -0.99% | 15.6 | 1.36 |
| 12/04 | 3,860 | 3,865 | 3,835 | 3,840 | -0.52% | 5,200 | 272億1965万 | +0.1% | 15.76 | 1.37 |
| 12/01 | 3,890 | 3,890 | 3,850 | 3,860 | -0.64% | 5,200 | 273億6142万 | +0.78% | 15.84 | 1.38 |
| 11/30 | 3,870 | 3,920 | 3,850 | 3,885 | -0.38% | 7,200 | 275億3863万 | +1.62% | 15.95 | 1.39 |
| 11/29 | 3,940 | 3,950 | 3,890 | 3,900 | -1.02% | 6,900 | 276億4496万 | +2.23% | 16.01 | 1.39 |
| 11/28 | 3,955 | 3,970 | 3,925 | 3,940 | 0% | 8,100 | 279億2850万 | +3.52% | 16.17 | 1.41 |
| 11/27 | 3,910 | 3,975 | 3,910 | 3,940 | +0.51% | 10,600 | 279億2850万 | +3.82% | 16.17 | 1.41 |
| 11/24 | 3,890 | 3,920 | 3,890 | 3,920 | +0.9% | 11,200 | 277億8673万 | +3.57% | 16.09 | 1.4 |
| 11/22 | 3,840 | 3,905 | 3,840 | 3,885 | +1.44% | 10,000 | 275億3863万 | +2.94% | 15.95 | 1.39 |
| 11/21 | 3,820 | 3,835 | 3,810 | 3,830 | +0.26% | 5,500 | 271億4877万 | +1.75% | 15.72 | 1.37 |
| 11/20 | 3,825 | 3,860 | 3,820 | 3,820 | -1.04% | 6,800 | 270億7788万 | +1.68% | 15.68 | 1.36 |
| 11/17 | 3,810 | 3,860 | 3,810 | 3,860 | +1.31% | 4,800 | 273億6142万 | +2.93% | 15.84 | 1.38 |
| 11/16 | 3,860 | 3,860 | 3,810 | 3,810 | -1.17% | 6,000 | 270億700万 | +1.76% | 15.64 | 1.36 |
| 11/15 | 3,810 | 3,885 | 3,805 | 3,855 | +1.18% | 12,300 | 273億2598万 | +3.1% | 15.82 | 1.38 |
| 11/14 | 3,800 | 3,835 | 3,790 | 3,810 | +0.13% | 7,900 | 270億700万 | +2.04% | 15.64 | 1.36 |
| 11/13 | 3,840 | 3,840 | 3,805 | 3,805 | -1.04% | 4,500 | 269億7155万 | +2.01% | 15.62 | 1.36 |
| 11/10 | 3,830 | 3,860 | 3,825 | 3,845 | -0.13% | 4,900 | 272億5509万 | +3.19% | 15.78 | 1.37 |
| 11/09 | 3,820 | 3,855 | 3,795 | 3,850 | +1.32% | 6,800 | 272億9054万 | +3.58% | 15.8 | 1.37 |
| 11/08 | 3,815 | 3,830 | 3,775 | 3,800 | -0.78% | 8,200 | 269億3611万 | +2.45% | 15.6 | 1.36 |
| 11/07 | 3,810 | 3,890 | 3,810 | 3,830 | +0.52% | 15,200 | 271億4877万 | +3.4% | 15.72 | 1.37 |
| 11/06 | 3,800 | 3,835 | 3,800 | 3,810 | +0.26% | 18,600 | 270億700万 | +3.03% | 15.64 | 1.36 |
| 11/02 | 3,785 | 3,800 | 3,765 | 3,800 | +0.66% | 10,900 | 269億3611万 | +2.9% | 15.6 | 1.36 |
| 11/01 | 3,755 | 3,795 | 3,755 | 3,775 | +0.53% | 17,700 | 267億5890万 | +2.28% | 15.49 | 1.35 |
| 10/31 | 3,730 | 3,755 | 3,690 | 3,755 | +0.67% | 10,200 | 266億1713万 | +1.82% | 15.41 | 1.41 |
| 10/30 | 3,715 | 3,750 | 3,715 | 3,730 | -0.53% | 7,600 | 264億3992万 | +1.19% | 15.31 | 1.4 |
| 10/27 | 3,710 | 3,750 | 3,710 | 3,750 | +1.49% | 12,500 | 265億8169万 | +1.79% | 15.39 | 1.4 |
| 10/26 | 3,675 | 3,715 | 3,675 | 3,695 | +0.54% | 6,800 | 261億9183万 | +0.41% | 15.17 | 1.38 |
| 10/25 | 3,725 | 3,725 | 3,670 | 3,675 | -0.14% | 6,100 | 260億5006万 | -0.11% | 15.08 | 1.38 |
| 10/24 | 3,700 | 3,700 | 3,635 | 3,680 | +0.27% | 10,500 | 260億8550万 | 0% | 15.1 | 1.38 |
| 10/23 | 3,650 | 3,685 | 3,650 | 3,670 | -0.41% | 7,800 | 260億1461万 | -0.3% | 15.06 | 1.37 |
| 10/20 | 3,640 | 3,695 | 3,640 | 3,685 | +0.41% | 4,800 | 261億2094万 | +0.08% | 15.13 | 1.38 |
| 10/19 | 3,655 | 3,675 | 3,650 | 3,670 | +0.55% | 5,800 | 260億1461万 | -0.41% | 15.06 | 1.37 |
| 10/18 | 3,660 | 3,670 | 3,625 | 3,650 | +0.27% | 10,600 | 258億7284万 | -0.95% | 14.98 | 1.37 |
| 10/17 | 3,715 | 3,715 | 3,630 | 3,640 | -0.14% | 9,300 | 258億196万 | -1.25% | 14.94 | 1.36 |
| 10/16 | 3,650 | 3,670 | 3,635 | 3,645 | -0.55% | 6,700 | 258億3740万 | -1.17% | 14.96 | 1.36 |
| 10/13 | 3,680 | 3,690 | 3,655 | 3,665 | -0.81% | 7,000 | 259億7917万 | -0.73% | 15.04 | 1.37 |
| 10/12 | 3,700 | 3,705 | 3,675 | 3,695 | 0% | 4,900 | 261億9183万 | 0% | 15.17 | 1.38 |
| 10/11 | 3,715 | 3,720 | 3,695 | 3,695 | -1.07% | 5,300 | 261億9183万 | -0.03% | 15.17 | 1.38 |
| 10/10 | 3,720 | 3,740 | 3,710 | 3,735 | +0.67% | 9,100 | 264億7536万 | +1% | 15.33 | 1.4 |
| 10/06 | 3,700 | 3,735 | 3,700 | 3,710 | +0.27% | 8,900 | 262億9815万 | +0.35% | 15.23 | 1.39 |
| 10/05 | 3,625 | 3,720 | 3,625 | 3,700 | +2.07% | 8,800 | 262億2727万 | +0.11% | 15.19 | 1.39 |
| 10/04 | 3,630 | 3,660 | 3,610 | 3,625 | -0.55% | 17,700 | 256億9563万 | -1.87% | 14.88 | 1.36 |
| 10/03 | 3,670 | 3,670 | 3,635 | 3,645 | -0.95% | 6,600 | 258億3740万 | -1.38% | 14.96 | 1.36 |
| 10/02 | 3,670 | 3,715 | 3,670 | 3,680 | +0.14% | 10,300 | 260億8550万 | -0.49% | 15.1 | 1.38 |
| 09/29 | 3,695 | 3,695 | 3,665 | 3,675 | -0.41% | 6,100 | 260億5006万 | -0.62% | 15.08 | 1.38 |
| 09/28 | 3,740 | 3,740 | 3,670 | 3,690 | -1.34% | 9,100 | 261億5638万 | -0.22% | 15.15 | 1.38 |
| 09/27 | 3,705 | 3,750 | 3,665 | 3,740 | +0.94% | 15,600 | 265億1081万 | +1.19% | 15.35 | 1.4 |
| 09/26 | 3,680 | 3,715 | 3,680 | 3,705 | -0.13% | 6,000 | 262億6271万 | +0.35% | 15.21 | 1.39 |
| 09/25 | 3,670 | 3,710 | 3,670 | 3,710 | +1.23% | 8,400 | 262億9815万 | +0.6% | 15.23 | 1.39 |
