PBR
2023/10/12~2024/03/11
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 |
03/11 | 6,264 | 6,333 | 6,226 | 6,333 | +0.43% | 281,500 | 4990億428万 | -5.25% | 49.33 | 2.71 |
03/08 | 6,361 | 6,373 | 6,253 | 6,306 | -1.07% | 389,000 | 4968億7684万 | -5.92% | 49.12 | 2.69 |
03/07 | 6,356 | 6,437 | 6,312 | 6,374 | +0.28% | 318,700 | 5022億3485万 | -5.22% | 49.65 | 2.72 |
03/06 | 6,312 | 6,383 | 6,243 | 6,356 | +0.17% | 298,100 | 5008億1655万 | -5.71% | 49.51 | 2.72 |
03/05 | 6,210 | 6,367 | 6,190 | 6,345 | +1.81% | 478,900 | 4999億4982万 | -6.19% | 49.43 | 2.71 |
03/04 | 6,339 | 6,411 | 6,213 | 6,232 | -2.94% | 879,500 | 4910億4606万 | -8.15% | 48.55 | 2.66 |
03/01 | 6,502 | 6,562 | 6,413 | 6,421 | -2.59% | 755,600 | 5059億3818万 | -5.73% | 50.02 | 2.74 |
02/29 | 6,601 | 6,643 | 6,497 | 6,592 | -0.27% | 461,700 | 5194億1201万 | -3.48% | 51.35 | 2.82 |
02/28 | 6,589 | 6,679 | 6,578 | 6,610 | -0.42% | 276,200 | 5208億3030万 | -3.49% | 51.49 | 2.82 |
02/27 | 6,716 | 6,776 | 6,589 | 6,638 | -2.61% | 377,500 | 5230億3655万 | -3.15% | 51.71 | 2.84 |
02/26 | 6,934 | 7,010 | 6,746 | 6,816 | -1.45% | 367,000 | 5370億6193万 | -0.64% | 53.1 | 2.91 |
02/22 | 6,770 | 6,956 | 6,770 | 6,916 | +2.34% | 373,800 | 5449億4136万 | +0.58% | 53.87 | 2.96 |
02/21 | 6,735 | 6,820 | 6,696 | 6,758 | +0.43% | 350,000 | 5324億9186万 | -1.92% | 52.64 | 2.89 |
02/20 | 7,024 | 7,083 | 6,694 | 6,729 | -4.57% | 477,800 | 5302億683万 | -2.55% | 52.42 | 2.88 |
02/19 | 6,880 | 7,052 | 6,822 | 7,051 | +1.92% | 291,900 | 5555億7859万 | +1.89% | 54.93 | 3.01 |
02/16 | 7,001 | 7,052 | 6,840 | 6,918 | -0.66% | 515,300 | 5450億9895万 | +0.04% | 53.89 | 2.96 |
02/15 | 7,395 | 7,395 | 6,788 | 6,964 | -6.41% | 889,100 | 5487億2349万 | +0.83% | 54.25 | 2.98 |
02/14 | 7,018 | 7,484 | 7,018 | 7,441 | +8.23% | 965,500 | 5863億837万 | +7.92% | 57.96 | 3.18 |
02/13 | 6,675 | 6,891 | 6,562 | 6,875 | +3% | 486,600 | 5417億1079万 | +0.12% | 53.56 | 2.94 |
02/09 | 6,741 | 6,838 | 6,641 | 6,675 | -1.61% | 293,600 | 5259億5193万 | -2.54% | 52 | 2.85 |
02/08 | 6,670 | 6,816 | 6,650 | 6,784 | +1.18% | 310,400 | 5345億4051万 | -0.7% | 52.85 | 2.9 |
02/07 | 6,705 | 6,710 | 6,605 | 6,705 | -0.4% | 228,300 | 5283億1576万 | -1.54% | 52.23 | 2.86 |
02/06 | 6,709 | 6,809 | 6,704 | 6,732 | -0.15% | 213,500 | 5304億4321万 | -0.81% | 52.44 | 2.88 |
02/05 | 6,805 | 6,816 | 6,716 | 6,742 | -0.69% | 202,700 | 5312億3115万 | -0.33% | 52.52 | 2.88 |
02/02 | 6,880 | 6,886 | 6,714 | 6,789 | -0.43% | 259,200 | 5349億3448万 | +0.7% | 52.89 | 2.9 |
02/01 | 6,807 | 6,868 | 6,767 | 6,818 | -0.39% | 230,500 | 5372億1952万 | +1.52% | 53.11 | 2.91 |
01/31 | 6,774 | 6,859 | 6,730 | 6,845 | +0.96% | 215,600 | 5393億4696万 | +2.38% | 53.32 | 2.92 |
01/30 | 6,975 | 7,034 | 6,780 | 6,780 | -2.24% | 293,500 | 5342億2534万 | +1.91% | 52.82 | 2.9 |
01/29 | 6,850 | 6,947 | 6,849 | 6,935 | +1.11% | 208,200 | 5464億3845万 | +4.73% | 54.02 | 2.96 |
01/26 | 6,874 | 6,931 | 6,825 | 6,859 | -0.36% | 219,600 | 5404億5008万 | +4.24% | 53.43 | 2.93 |
01/25 | 6,922 | 6,984 | 6,878 | 6,884 | -0.13% | 261,700 | 5424億1994万 | +5.31% | 53.63 | 2.94 |
01/24 | 7,101 | 7,141 | 6,884 | 6,893 | -2.48% | 431,300 | 5431億2909万 | +6.16% | 53.7 | 2.95 |
01/23 | 6,745 | 7,068 | 6,745 | 7,068 | +4.9% | 723,400 | 5569億1809万 | +9.5% | 55.06 | 3.02 |
01/22 | 6,701 | 6,815 | 6,700 | 6,738 | -0.71% | 504,300 | 5309億1597万 | +5.04% | 52.49 | 2.88 |
01/19 | 7,214 | 7,269 | 6,711 | 6,786 | -6.06% | 1,093,800 | 5346億9810万 | +6.15% | 52.86 | 2.9 |
01/18 | 7,270 | 7,299 | 7,165 | 7,224 | -0.62% | 257,100 | 5692億1000万 | +13.5% | 56.27 | 3.09 |
01/17 | 7,157 | 7,355 | 7,149 | 7,269 | +1.95% | 496,800 | 5727億5575万 | +15.16% | 56.62 | 3.11 |
01/16 | 7,106 | 7,156 | 7,060 | 7,130 | +0.44% | 323,300 | 5618億334万 | +13.83% | 55.54 | 3.05 |
01/15 | 6,925 | 7,105 | 6,890 | 7,099 | +2.54% | 498,700 | 5593億6072万 | +14.11% | 55.3 | 3.03 |
01/12 | 6,849 | 6,970 | 6,812 | 6,923 | +2.91% | 613,300 | 5454億9292万 | +12.15% | 53.93 | 2.96 |
01/11 | 6,699 | 6,790 | 6,668 | 6,727 | +1.1% | 339,500 | 5300億4924万 | +9.74% | 52.4 | 2.87 |
01/10 | 6,785 | 6,843 | 6,626 | 6,654 | -1.29% | 597,200 | 5242億9725万 | +9.15% | 51.83 | 2.84 |
01/09 | 6,500 | 6,741 | 6,443 | 6,741 | +5.02% | 727,100 | 5311億5236万 | +11.22% | 52.51 | 2.88 |
01/05 | 6,290 | 6,434 | 6,290 | 6,419 | +2.54% | 569,000 | 5057億8059万 | +6.65% | 50 | 2.74 |
01/04 | 6,184 | 6,260 | 6,124 | 6,260 | +0.68% | 366,900 | 4932億5230万 | +4.47% | 48.76 | 2.67 |
2023 |
12/29 | 6,135 | 6,223 | 6,117 | 6,218 | +1.29% | 296,500 | 4899億4294万 | +4.12% | 55.52 | 2.66 |
12/28 | 6,072 | 6,159 | 6,050 | 6,139 | -0.52% | 381,500 | 4837億1819万 | +3.09% | 54.82 | 2.62 |
12/27 | 6,200 | 6,259 | 6,124 | 6,171 | -0.06% | 980,100 | 4862億3961万 | +3.85% | 55.1 | 2.64 |
12/26 | 6,181 | 6,219 | 6,124 | 6,175 | +0.41% | 753,600 | 4865億5479万 | +4.29% | 55.14 | 2.64 |
12/25 | 6,152 | 6,175 | 6,098 | 6,150 | +1.38% | 665,500 | 4845億8493万 | +4.22% | 54.92 | 2.63 |
12/22 | 6,036 | 6,106 | 5,996 | 6,066 | +1.02% | 559,600 | 4779億6621万 | +3.02% | 54.17 | 2.59 |
12/21 | 5,970 | 6,020 | 5,898 | 6,005 | -0.17% | 635,900 | 4731億5975万 | +2.26% | 53.62 | 2.57 |
12/20 | 5,883 | 6,061 | 5,883 | 6,015 | +2.31% | 703,800 | 4739億4770万 | +2.49% | 53.71 | 2.57 |
12/19 | 5,821 | 5,895 | 5,788 | 5,879 | +1.55% | 558,900 | 4632億3167万 | +0.19% | 52.5 | 2.51 |
12/18 | 5,767 | 5,847 | 5,724 | 5,789 | -0.16% | 628,500 | 4561億4019万 | -1.31% | 51.69 | 2.47 |
12/15 | 5,880 | 5,937 | 5,759 | 5,798 | -2.46% | 850,000 | 4568億4933万 | -0.97% | 51.77 | 2.48 |
12/14 | 6,050 | 6,085 | 5,873 | 5,944 | -1.69% | 722,400 | 4683億5330万 | +1.78% | 53.08 | 2.54 |
12/13 | 6,211 | 6,240 | 6,036 | 6,046 | -2.28% | 691,100 | 4763億9032万 | +3.9% | 53.99 | 2.58 |
12/12 | 6,121 | 6,254 | 6,121 | 6,187 | +1.29% | 854,700 | 4875億32万 | +6.78% | 55.25 | 2.64 |
12/11 | 5,917 | 6,115 | 5,892 | 6,108 | +3.84% | 727,600 | 4812億7557万 | +5.95% | 54.54 | 2.61 |
12/08 | 5,972 | 6,023 | 5,840 | 5,882 | -3.13% | 823,900 | 4634億6806万 | +2.55% | 52.52 | 2.51 |
12/07 | 6,045 | 6,148 | 6,027 | 6,072 | +0.1% | 871,800 | 4784億3897万 | +6.23% | 54.22 | 2.59 |
12/06 | 5,875 | 6,066 | 5,860 | 6,066 | +3.06% | 650,000 | 4779億6621万 | +6.68% | 54.17 | 2.59 |
12/05 | 5,850 | 5,929 | 5,838 | 5,886 | +0.51% | 518,200 | 4637億8323万 | +4.21% | 52.56 | 2.51 |
12/04 | 5,829 | 5,877 | 5,813 | 5,856 | -0.49% | 425,200 | 4614億1940万 | +4.2% | 52.29 | 2.5 |
12/01 | 5,774 | 5,905 | 5,772 | 5,885 | +2.06% | 640,100 | 4637億444万 | +5.3% | 52.55 | 2.51 |
11/30 | 5,695 | 5,794 | 5,624 | 5,766 | +1.35% | 586,600 | 4543億2792万 | +3.8% | 51.49 | 2.46 |
11/29 | 5,719 | 5,745 | 5,624 | 5,689 | -1.23% | 670,400 | 4482億6076万 | +3.01% | 50.8 | 2.43 |
11/28 | 5,795 | 5,825 | 5,731 | 5,760 | +0.38% | 666,200 | 4538億5515万 | +4.8% | 51.43 | 2.46 |
11/27 | 5,850 | 5,864 | 5,722 | 5,738 | -1.29% | 630,200 | 4521億2168万 | +4.94% | 51.24 | 2.45 |
11/24 | 5,804 | 5,888 | 5,771 | 5,813 | +0.17% | 494,000 | 4580億3125万 | +6.88% | 51.91 | 2.48 |
11/22 | 5,701 | 5,857 | 5,701 | 5,803 | +2.76% | 693,500 | 4572億4331万 | +7.3% | 51.82 | 2.48 |
11/21 | 5,631 | 5,690 | 5,588 | 5,647 | -0.46% | 635,900 | 4449億5140万 | +5.08% | 50.42 | 2.41 |
11/20 | 5,694 | 5,737 | 5,631 | 5,673 | -2.61% | 873,800 | 4470億5万 | +6.12% | 50.66 | 2.42 |
11/17 | 5,722 | 5,860 | 5,700 | 5,825 | +2.81% | 758,000 | 4589億7678万 | +9.51% | 52.01 | 2.49 |
11/16 | 5,839 | 5,855 | 5,656 | 5,666 | -4.37% | 890,700 | 4464億4849万 | +7.19% | 50.59 | 2.42 |
11/15 | 5,978 | 6,054 | 5,880 | 5,925 | -1.05% | 899,700 | 4668億5621万 | +12.66% | 52.91 | 2.53 |
11/14 | 5,850 | 6,024 | 5,838 | 5,988 | +2.57% | 958,800 | 4718億2025万 | +14.65% | 53.47 | 2.56 |
11/13 | 5,650 | 5,890 | 5,613 | 5,838 | +5.68% | 1,423,000 | 4600億111万 | +12.62% | 52.13 | 2.49 |
11/10 | 5,460 | 5,536 | 5,400 | 5,524 | +1.92% | 637,300 | 4352億5970万 | +7.32% | 49.33 | 2.36 |
11/09 | 5,402 | 5,463 | 5,301 | 5,420 | +0.22% | 569,800 | 4270億6509万 | +5.94% | 48.4 | 2.32 |
11/08 | 5,414 | 5,448 | 5,324 | 5,408 | -0.17% | 573,700 | 4261億1956万 | +6.25% | 48.29 | 2.31 |
11/07 | 5,479 | 5,538 | 5,413 | 5,417 | -1.15% | 437,600 | 4268億2871万 | +6.97% | 48.37 | 2.31 |
11/06 | 5,412 | 5,546 | 5,387 | 5,480 | +2.05% | 594,200 | 4317億9275万 | +8.77% | 48.93 | 2.34 |
11/02 | 5,448 | 5,480 | 5,331 | 5,370 | -0.43% | 469,200 | 4231億2538万 | +7.23% | 47.95 | 2.29 |
11/01 | 5,315 | 5,398 | 5,290 | 5,393 | +1.68% | 612,400 | 4249億3764万 | +8.21% | 48.16 | 2.3 |
10/31 | 5,168 | 5,324 | 5,151 | 5,304 | +3.25% | 530,700 | 4179億2495万 | +7% | 47.36 | 2.27 |
10/30 | 5,164 | 5,171 | 5,085 | 5,137 | -0.68% | 411,600 | 4047億6630万 | +4.11% | 45.87 | 2.19 |
10/27 | 5,061 | 5,180 | 5,057 | 5,172 | +1.95% | 585,900 | 4075億2410万 | +5.27% | 46.18 | 2.21 |
10/26 | 5,063 | 5,086 | 5,018 | 5,073 | +0.73% | 373,300 | 3997億2347万 | +3.66% | 45.3 | 2.17 |
10/25 | 4,956 | 5,093 | 4,936 | 5,036 | +1% | 603,600 | 3968億808万 | +3.22% | 44.97 | 2.15 |
10/24 | 5,020 | 5,034 | 4,902 | 4,986 | -0.48% | 469,000 | 3928億6836万 | +2.45% | 44.52 | 2.13 |
10/23 | 5,057 | 5,088 | 4,970 | 5,010 | -0.93% | 492,700 | 3947億5943万 | +3.17% | 44.74 | 2.14 |
10/20 | 5,025 | 5,124 | 4,998 | 5,057 | +0.94% | 695,500 | 3984億6276万 | +4.35% | 45.16 | 2.16 |
10/19 | 5,030 | 5,108 | 4,985 | 5,010 | -0.54% | 432,300 | 3947億5943万 | +3.62% | 44.74 | 2.14 |
10/18 | 5,000 | 5,047 | 4,943 | 5,037 | +1.43% | 342,100 | 3968億8687万 | +4.37% | 44.98 | 2.15 |
10/17 | 4,961 | 5,019 | 4,940 | 4,966 | +0.67% | 321,000 | 3912億9248万 | +3.22% | 44.34 | 2.12 |
10/16 | 4,965 | 4,976 | 4,881 | 4,933 | -1.24% | 366,800 | 3886億9227万 | +2.81% | 44.05 | 2.11 |
10/13 | 5,000 | 5,010 | 4,964 | 4,995 | -0.34% | 340,400 | 3935億7751万 | +4.39% | 44.6 | 2.13 |
10/12 | 5,030 | 5,030 | 4,975 | 5,012 | +0.4% | 361,000 | 3949億1702万 | +5.18% | 44.75 | 2.14 |