PBR
2023/10/26～2024/03/26
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 |
| 03/26 | 1,986 | 2,020 | 1,980 | 2,010 | +0.2% | 154,900 | 259億9190万 | +8.12% | 15.63 | 2 |
| 03/25 | 2,088 | 2,150 | 1,982 | 2,006 | +1.78% | 394,400 | 259億4017万 | +9.38% | 15.6 | 2 |
| 03/22 | 1,960 | 1,979 | 1,938 | 1,971 | +0.97% | 106,100 | 254億8758万 | +8.77% | 15.32 | 1.96 |
| 03/21 | 1,998 | 2,020 | 1,944 | 1,952 | -1.61% | 186,000 | 252億4188万 | +9.48% | 15.18 | 1.94 |
| 03/19 | 1,944 | 1,984 | 1,933 | 1,984 | +1.95% | 126,400 | 256億5568万 | +12.92% | 15.42 | 1.98 |
| 03/18 | 1,970 | 2,005 | 1,928 | 1,946 | -0.21% | 279,800 | 251億6430万 | +12.62% | 15.13 | 1.94 |
| 03/15 | 1,948 | 1,966 | 1,924 | 1,950 | -0.31% | 166,400 | 252億1602万 | +14.24% | 15.16 | 1.94 |
| 03/14 | 1,922 | 1,959 | 1,904 | 1,956 | +0.31% | 172,000 | 252億9361万 | +15.95% | 15.21 | 1.95 |
| 03/13 | 1,949 | 1,979 | 1,915 | 1,950 | +0.52% | 207,300 | 252億1602万 | +16.98% | 15.16 | 1.94 |
| 03/12 | 1,931 | 1,945 | 1,910 | 1,940 | +1.04% | 118,200 | 250億8671万 | +17.72% | 15.08 | 1.93 |
| 03/11 | 1,884 | 1,931 | 1,877 | 1,920 | +0.47% | 174,800 | 248億2808万 | +17.86% | 14.93 | 1.91 |
| 03/08 | 1,884 | 1,935 | 1,884 | 1,911 | +0.58% | 139,900 | 247億1170万 | +18.55% | 14.86 | 1.9 |
| 03/07 | 1,904 | 1,912 | 1,853 | 1,900 | -0.73% | 184,900 | 245億6946万 | +19.05% | 14.77 | 1.89 |
| 03/06 | 1,944 | 1,978 | 1,896 | 1,914 | +1.22% | 182,000 | 247億5049万 | +21.06% | 14.88 | 1.91 |
| 03/05 | 1,858 | 1,902 | 1,854 | 1,891 | +0.16% | 137,500 | 244億5307万 | +20.83% | 14.7 | 1.88 |
| 03/04 | 1,932 | 1,947 | 1,855 | 1,888 | -1.2% | 290,600 | 244億1428万 | +21.81% | 14.68 | 1.88 |
| 03/01 | 1,871 | 1,946 | 1,871 | 1,911 | +2.14% | 445,800 | 247億1170万 | +24.58% | 14.86 | 1.9 |
| 02/29 | 1,815 | 1,875 | 1,788 | 1,871 | +2.75% | 396,100 | 241億9445万 | +23.25% | 14.55 | 1.86 |
| 02/28 | 1,798 | 1,825 | 1,777 | 1,821 | +1.79% | 270,200 | 235億4788万 | +20.92% | 14.16 | 1.81 |
| 02/27 | 1,790 | 1,804 | 1,745 | 1,789 | -0.39% | 256,000 | 231億3408万 | +19.91% | 13.91 | 1.78 |
| 02/26 | 1,762 | 1,809 | 1,723 | 1,796 | +2.69% | 619,400 | 232億2460万 | +21.76% | 13.96 | 1.79 |
| 02/22 | 1,615 | 1,758 | 1,605 | 1,749 | +5.94% | 899,900 | 226億1683万 | +20.12% | 13.6 | 1.74 |
| 02/21 | 1,470 | 1,674 | 1,470 | 1,651 | +16.84% | 1,399,300 | 213億4956万 | +14.65% | 12.84 | 1.64 |
| 02/20 | 1,416 | 1,432 | 1,353 | 1,413 | +1.15% | 281,900 | 182億7191万 | -1.12% | 10.99 | 1.41 |
| 02/19 | 1,354 | 1,402 | 1,311 | 1,397 | +2.12% | 236,800 | 180億6501万 | -2.17% | 10.86 | 1.39 |
| 02/16 | 1,441 | 1,442 | 1,367 | 1,368 | -6.11% | 384,300 | 176億9001万 | -4.2% | 10.64 | 1.36 |
| 02/15 | 1,294 | 1,505 | 1,294 | 1,457 | +16.1% | 1,210,800 | 188億4089万 | +1.89% | 11.33 | 1.45 |
| 02/14 | 1,256 | 1,266 | 1,170 | 1,255 | -3.61% | 597,100 | 162億2877万 | -12.05% | 9.76 | 1.25 |
| 02/13 | 1,272 | 1,330 | 1,260 | 1,302 | +4.83% | 552,600 | 168億3654万 | -9.21% | 10.12 | 1.3 |
| 02/09 | 1,290 | 1,347 | 1,239 | 1,242 | -13.45% | 856,000 | 160億6066万 | -13.63% | 9.66 | 1.24 |
| 02/08 | 1,443 | 1,454 | 1,422 | 1,435 | -0.62% | 173,900 | 185億5640万 | -0.69% | 11.16 | 1.43 |
| 02/07 | 1,448 | 1,450 | 1,427 | 1,444 | -0.82% | 109,300 | 186億7278万 | -0.14% | 11.23 | 1.44 |
| 02/06 | 1,461 | 1,466 | 1,435 | 1,456 | -0.82% | 110,100 | 188億2796万 | +0.69% | 11.32 | 1.45 |
| 02/05 | 1,470 | 1,473 | 1,454 | 1,468 | -0.07% | 131,900 | 189億8314万 | +1.59% | 11.41 | 1.46 |
| 02/02 | 1,500 | 1,517 | 1,469 | 1,469 | -2.65% | 190,900 | 189億9607万 | +1.94% | 11.42 | 1.46 |
| 02/01 | 1,487 | 1,511 | 1,487 | 1,509 | -0.13% | 130,000 | 195億1332万 | +4.94% | 11.73 | 1.5 |
| 01/31 | 1,505 | 1,511 | 1,469 | 1,511 | +0.07% | 155,100 | 195億3918万 | +5.44% | 11.75 | 1.5 |
| 01/30 | 1,510 | 1,517 | 1,505 | 1,510 | -0.33% | 148,900 | 195億2625万 | +5.67% | 11.74 | 1.5 |
| 01/29 | 1,530 | 1,530 | 1,490 | 1,515 | +0.2% | 175,300 | 195億9091万 | +6.32% | 11.78 | 1.51 |
| 01/26 | 1,515 | 1,534 | 1,500 | 1,512 | +0.33% | 155,600 | 195億5211万 | +6.48% | 11.76 | 1.51 |
| 01/25 | 1,489 | 1,520 | 1,487 | 1,507 | +0.13% | 93,300 | 194億8746万 | +6.5% | 11.72 | 1.5 |
| 01/24 | 1,551 | 1,551 | 1,490 | 1,505 | -3.4% | 323,900 | 194億6159万 | +6.74% | 11.7 | 1.5 |
| 01/23 | 1,515 | 1,586 | 1,502 | 1,558 | +4.92% | 675,200 | 201億4695万 | +10.89% | 12.11 | 1.55 |
| 01/22 | 1,394 | 1,486 | 1,385 | 1,485 | +8.16% | 434,000 | 192億297万 | +6.22% | 11.55 | 1.48 |
| 01/19 | 1,310 | 1,384 | 1,310 | 1,373 | +4.89% | 312,800 | 177億5466万 | -1.44% | 10.67 | 1.37 |
| 01/18 | 1,330 | 1,340 | 1,308 | 1,309 | -2.24% | 233,100 | 169億2706万 | -6.03% | 10.18 | 1.3 |
| 01/17 | 1,386 | 1,403 | 1,339 | 1,339 | -2.55% | 327,200 | 173億1500万 | -4.01% | 10.41 | 1.33 |
| 01/16 | 1,414 | 1,436 | 1,374 | 1,374 | -2% | 228,100 | 176億9299万 | -1.65% | 10.68 | 1.37 |
| 01/15 | 1,415 | 1,415 | 1,373 | 1,402 | -0.36% | 215,100 | 180億5354万 | +0.21% | 10.9 | 1.4 |
| 01/12 | 1,400 | 1,421 | 1,381 | 1,407 | +0.72% | 276,600 | 181億1793万 | +0.57% | 10.94 | 1.4 |
| 01/11 | 1,417 | 1,421 | 1,397 | 1,397 | 0% | 147,900 | 179億8916万 | -0.36% | 10.86 | 1.39 |
| 01/10 | 1,430 | 1,430 | 1,396 | 1,397 | -1.76% | 163,200 | 179億8916万 | -0.5% | 10.86 | 1.39 |
| 01/09 | 1,399 | 1,433 | 1,399 | 1,422 | +1.86% | 192,200 | 183億1108万 | +0.99% | 11.06 | 1.42 |
| 01/05 | 1,421 | 1,426 | 1,394 | 1,396 | -2.51% | 180,000 | 179億7628万 | -0.99% | 10.85 | 1.39 |
| 01/04 | 1,411 | 1,434 | 1,390 | 1,432 | -1.31% | 130,400 | 184億3985万 | +1.2% | 11.13 | 1.43 |
| 2023 |
| 12/29 | 1,427 | 1,459 | 1,416 | 1,451 | +0.9% | 200,600 | 186億8451万 | +2.33% | 11.28 | 1.44 |
| 12/28 | 1,430 | 1,438 | 1,412 | 1,438 | +0.49% | 106,900 | 185億1711万 | +1.2% | 11.18 | 1.42 |
| 12/27 | 1,387 | 1,431 | 1,380 | 1,431 | +3.17% | 232,400 | 184億2697万 | +0.49% | 11.13 | 1.42 |
| 12/26 | 1,390 | 1,415 | 1,375 | 1,387 | +0.87% | 241,000 | 178億6039万 | -2.8% | 10.78 | 1.37 |
| 12/25 | 1,412 | 1,423 | 1,374 | 1,375 | -1.93% | 116,800 | 177億586万 | -3.98% | 10.69 | 1.36 |
| 12/22 | 1,403 | 1,415 | 1,386 | 1,402 | -0.57% | 129,200 | 180億5354万 | -2.23% | 10.9 | 1.39 |
| 12/21 | 1,390 | 1,419 | 1,388 | 1,410 | +0.28% | 131,300 | 181億5656万 | -1.81% | 10.96 | 1.4 |
| 12/20 | 1,405 | 1,442 | 1,402 | 1,406 | +1.01% | 181,700 | 181億505万 | -2.09% | 10.93 | 1.39 |
| 12/19 | 1,367 | 1,401 | 1,365 | 1,392 | +1.16% | 160,400 | 179億2477万 | -2.86% | 10.82 | 1.38 |
| 12/18 | 1,390 | 1,390 | 1,364 | 1,376 | -1.43% | 126,600 | 177億1874万 | -3.98% | 10.7 | 1.36 |
| 12/15 | 1,355 | 1,397 | 1,338 | 1,396 | +2.65% | 227,800 | 179億7628万 | -2.79% | 10.85 | 1.38 |
| 12/14 | 1,404 | 1,412 | 1,356 | 1,360 | -2.86% | 184,600 | 175億1271万 | -5.62% | 10.57 | 1.35 |
| 12/13 | 1,365 | 1,406 | 1,345 | 1,400 | +3.4% | 149,100 | 180億2779万 | -3.51% | 10.88 | 1.39 |
| 12/12 | 1,369 | 1,380 | 1,329 | 1,354 | -0.81% | 183,800 | 174億3545万 | -7.01% | 10.53 | 1.34 |
| 12/11 | 1,363 | 1,386 | 1,352 | 1,365 | +0.44% | 145,900 | 175億7709万 | -6.7% | 10.61 | 1.35 |
| 12/08 | 1,364 | 1,389 | 1,358 | 1,359 | -2.51% | 208,100 | 174億9983万 | -7.36% | 10.57 | 1.35 |
| 12/07 | 1,402 | 1,411 | 1,386 | 1,394 | -2.04% | 120,700 | 179億5053万 | -5.17% | 10.84 | 1.38 |
| 12/06 | 1,413 | 1,425 | 1,401 | 1,423 | +0.78% | 142,000 | 183億2396万 | -3.26% | 11.06 | 1.41 |
| 12/05 | 1,475 | 1,480 | 1,412 | 1,412 | -4.27% | 184,200 | 181億8231万 | -4.01% | 10.98 | 1.4 |
| 12/04 | 1,463 | 1,481 | 1,432 | 1,475 | +1.79% | 185,000 | 189億9356万 | +0.2% | 11.47 | 1.46 |
| 12/01 | 1,499 | 1,499 | 1,446 | 1,449 | -3.08% | 220,300 | 186億5876万 | -1.29% | 11.27 | 1.44 |
| 11/30 | 1,510 | 1,515 | 1,485 | 1,495 | +1.01% | 119,900 | 192億5110万 | +1.91% | 11.62 | 1.48 |
| 11/29 | 1,501 | 1,513 | 1,464 | 1,480 | -1.46% | 171,900 | 190億5795万 | +1.02% | 11.51 | 1.47 |
| 11/28 | 1,519 | 1,566 | 1,498 | 1,502 | -0.4% | 292,200 | 193億4124万 | +2.74% | 11.68 | 1.49 |
| 11/27 | 1,516 | 1,519 | 1,473 | 1,508 | -1.76% | 221,600 | 194億1850万 | +3.29% | 11.72 | 1.49 |
| 11/24 | 1,530 | 1,540 | 1,508 | 1,535 | +2.06% | 159,700 | 197億6618万 | +5.14% | 11.93 | 1.52 |
| 11/22 | 1,530 | 1,530 | 1,485 | 1,504 | -1.44% | 206,500 | 193億6700万 | +3.01% | 11.69 | 1.49 |
| 11/21 | 1,515 | 1,527 | 1,487 | 1,526 | +1.46% | 180,800 | 196億5029万 | +4.38% | 11.86 | 1.51 |
| 11/20 | 1,426 | 1,538 | 1,426 | 1,504 | +5.47% | 337,300 | 193億6700万 | +3.01% | 11.69 | 1.49 |
| 11/17 | 1,431 | 1,435 | 1,399 | 1,426 | -0.83% | 213,300 | 183億6259万 | -2.46% | 11.09 | 1.41 |
| 11/16 | 1,411 | 1,447 | 1,398 | 1,438 | +0.98% | 209,400 | 185億1711万 | -2.11% | 11.18 | 1.42 |
| 11/15 | 1,379 | 1,446 | 1,375 | 1,424 | +7.96% | 571,600 | 183億3684万 | -3.46% | 11.07 | 1.41 |
| 11/14 | 1,393 | 1,399 | 1,298 | 1,319 | -5.31% | 537,700 | 169億8475万 | -10.88% | 10.25 | 1.31 |
| 11/13 | 1,461 | 1,490 | 1,393 | 1,393 | -5.11% | 341,300 | 179億3765万 | -6.45% | 10.83 | 1.38 |
| 11/10 | 1,446 | 1,479 | 1,424 | 1,468 | -3.17% | 340,000 | 189億342万 | -1.81% | 11.41 | 1.45 |
| 11/09 | 1,581 | 1,606 | 1,514 | 1,516 | -4.95% | 392,400 | 195億2152万 | +1.2% | 11.79 | 1.5 |
| 11/08 | 1,480 | 1,617 | 1,475 | 1,595 | +3.17% | 900,600 | 205億3880万 | +6.26% | 12.4 | 1.58 |
| 11/07 | 1,555 | 1,576 | 1,532 | 1,546 | +1.24% | 368,900 | 199億783万 | +2.93% | 12.02 | 1.53 |
| 11/06 | 1,495 | 1,538 | 1,485 | 1,527 | +4.23% | 274,100 | 196億6317万 | +1.33% | 11.87 | 1.51 |
| 11/02 | 1,450 | 1,472 | 1,440 | 1,465 | +2.3% | 147,100 | 188億6479万 | -3.04% | 11.39 | 1.45 |
| 11/01 | 1,435 | 1,439 | 1,409 | 1,432 | +1.42% | 133,300 | 184億3985万 | -5.67% | 11.13 | 1.42 |
| 10/31 | 1,416 | 1,424 | 1,383 | 1,412 | -0.21% | 143,800 | 181億8231万 | -7.53% | 10.98 | 1.4 |
| 10/30 | 1,430 | 1,437 | 1,400 | 1,415 | -1.32% | 154,400 | 182億2094万 | -7.94% | 11 | 1.4 |
| 10/27 | 1,381 | 1,436 | 1,381 | 1,434 | +3.84% | 167,400 | 184億6561万 | -7.18% | 11.15 | 1.42 |
| 10/26 | 1,391 | 1,411 | 1,380 | 1,381 | -3.02% | 149,900 | 177億8313万 | -10.85% | 10.74 | 1.37 |
