PBR
2023/11/07～2024/04/05
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 |
| 04/05 | 3,090 | 3,214 | 3,081 | 3,138 | +0.26% | 2,290,100 | 3642億2509万 | +5.13% | 27.93 | 4.68 |
| 04/04 | 3,026 | 3,130 | 3,009 | 3,130 | +4.33% | 2,147,900 | 3632億9654万 | +5.1% | 27.86 | 4.67 |
| 04/03 | 2,918 | 3,038 | 2,910 | 3,000 | +3.91% | 2,961,600 | 3482億755万 | +0.94% | 26.7 | 4.47 |
| 04/02 | 2,861 | 2,897 | 2,846 | 2,887 | +0.7% | 976,600 | 3350億9173万 | -2.96% | 25.69 | 4.3 |
| 04/01 | 2,907 | 2,907 | 2,866 | 2,867 | -0.38% | 948,300 | 3327億7035万 | -3.82% | 25.52 | 4.28 |
| 03/29 | 2,888 | 2,905 | 2,863 | 2,878 | -0.72% | 1,977,900 | 3340億4711万 | -3.65% | 25.61 | 4.29 |
| 03/28 | 2,946 | 2,946 | 2,875 | 2,899 | -1.66% | 2,088,700 | 3364億8456万 | -3.21% | 25.8 | 4.32 |
| 03/27 | 2,910 | 2,976 | 2,907 | 2,948 | +0.96% | 1,672,900 | 3421億7195万 | -1.73% | 26.24 | 4.4 |
| 03/26 | 2,930 | 2,945 | 2,901 | 2,920 | -1.32% | 1,914,100 | 3389億2201万 | -2.83% | 25.99 | 4.35 |
| 03/25 | 3,015 | 3,027 | 2,956 | 2,959 | -2.12% | 1,500,600 | 3434億4871万 | -1.63% | 26.34 | 4.41 |
| 03/22 | 3,016 | 3,051 | 3,005 | 3,023 | +0.27% | 1,126,300 | 3508億7714万 | +0.67% | 26.91 | 4.51 |
| 03/21 | 3,112 | 3,118 | 2,996 | 3,015 | -3.21% | 1,552,600 | 3499億4858万 | +0.43% | 26.83 | 4.5 |
| 03/19 | 3,071 | 3,115 | 3,061 | 3,115 | +1.43% | 914,100 | 3615億5550万 | +3.7% | 27.72 | 4.64 |
| 03/18 | 3,003 | 3,077 | 3,003 | 3,071 | +2.54% | 881,800 | 3564億4846万 | +2.23% | 27.33 | 4.58 |
| 03/15 | 2,980 | 3,022 | 2,971 | 2,995 | -0.63% | 794,800 | 3476億2720万 | +0.03% | 26.66 | 4.47 |
| 03/14 | 3,060 | 3,060 | 2,998 | 3,014 | -1.79% | 973,000 | 3498億3252万 | +0.84% | 26.83 | 4.49 |
| 03/13 | 3,048 | 3,090 | 3,030 | 3,069 | +2.3% | 1,909,900 | 3562億1632万 | +2.92% | 27.31 | 4.58 |
| 03/12 | 2,904 | 3,012 | 2,882 | 3,000 | +3.63% | 1,756,600 | 3482億755万 | +0.81% | 26.7 | 4.47 |
| 03/11 | 2,883 | 2,910 | 2,864 | 2,895 | -0.28% | 963,800 | 3360億2028万 | -2.72% | 25.77 | 4.32 |
| 03/08 | 2,950 | 2,962 | 2,892 | 2,903 | -2.45% | 1,747,200 | 3369億4884万 | -2.52% | 25.84 | 4.33 |
| 03/07 | 2,937 | 2,983 | 2,913 | 2,976 | +1.36% | 1,471,400 | 3454億2189万 | -0.17% | 26.49 | 4.44 |
| 03/06 | 2,971 | 2,977 | 2,922 | 2,936 | -1.97% | 1,816,200 | 3407億7912万 | -1.48% | 26.13 | 4.38 |
| 03/05 | 2,978 | 3,060 | 2,969 | 2,995 | -1.19% | 1,531,500 | 3476億2720万 | +0.47% | 26.66 | 4.47 |
| 03/04 | 3,036 | 3,103 | 2,984 | 3,031 | +2.4% | 2,203,800 | 3518億569万 | +1.78% | 26.98 | 4.52 |
| 03/01 | 2,971 | 2,988 | 2,943 | 2,960 | -0.24% | 1,218,500 | 3435億6478万 | -0.57% | 26.34 | 4.41 |
| 02/29 | 3,000 | 3,002 | 2,918 | 2,967 | -0.74% | 1,804,500 | 3443億7726万 | -0.44% | 26.41 | 4.42 |
| 02/28 | 3,066 | 3,067 | 2,976 | 2,989 | -2.19% | 1,370,800 | 3469億3079万 | +0.2% | 26.6 | 4.46 |
| 02/27 | 3,040 | 3,079 | 3,013 | 3,056 | +0.56% | 1,136,400 | 3547億742万 | +2.21% | 27.2 | 4.56 |
| 02/26 | 3,055 | 3,086 | 3,020 | 3,039 | +0.66% | 1,298,900 | 3527億3425万 | +1.71% | 27.05 | 4.53 |
| 02/22 | 3,069 | 3,089 | 3,002 | 3,019 | -1.66% | 1,057,600 | 3504億1286万 | +1.04% | 26.87 | 4.5 |
| 02/21 | 3,048 | 3,122 | 3,035 | 3,070 | +0.82% | 1,247,200 | 3563億3239万 | +2.81% | 27.32 | 4.58 |
| 02/20 | 3,072 | 3,075 | 3,013 | 3,045 | -0.75% | 1,368,800 | 3534億3066万 | +2.22% | 27.1 | 4.54 |
| 02/19 | 3,008 | 3,118 | 2,999 | 3,068 | +2.85% | 1,712,600 | 3561億25万 | +3.13% | 27.31 | 4.57 |
| 02/16 | 2,912 | 3,044 | 2,911 | 2,983 | +5.11% | 2,447,700 | 3462億3437万 | +0.4% | 26.55 | 4.45 |
| 02/15 | 2,960 | 2,966 | 2,830 | 2,838 | -5.08% | 3,957,200 | 3294億434万 | -4.41% | 25.26 | 4.23 |
| 02/14 | 3,040 | 3,058 | 2,945 | 2,990 | -2.61% | 2,793,000 | 3470億6121万 | +0.57% | 26.61 | 4.46 |
| 02/13 | 3,200 | 3,277 | 3,036 | 3,070 | -1.6% | 4,046,800 | 3563億4713万 | +3.3% | 27.32 | 4.58 |
| 02/09 | 2,818 | 3,167 | 2,755 | 3,120 | +10.4% | 11,261,100 | 3621億5083万 | +5.3% | 27.77 | 4.65 |
| 02/08 | 2,850 | 2,855 | 2,817 | 2,826 | -1.05% | 1,466,700 | 3280億2507万 | -4.33% | 25.15 | 4.21 |
| 02/07 | 2,850 | 2,889 | 2,841 | 2,856 | +0.18% | 1,260,800 | 3315億729万 | -3.42% | 25.42 | 4.26 |
| 02/06 | 2,920 | 2,924 | 2,848 | 2,851 | -2.63% | 1,412,500 | 3309億2692万 | -3.58% | 25.37 | 4.25 |
| 02/05 | 3,016 | 3,039 | 2,917 | 2,928 | -2.01% | 1,818,300 | 3398億6462万 | -1.01% | 26.06 | 4.37 |
| 02/02 | 2,972 | 3,017 | 2,951 | 2,988 | +1.36% | 930,900 | 3468億2906万 | +1.12% | 26.59 | 4.46 |
| 02/01 | 2,949 | 2,959 | 2,918 | 2,948 | -0.84% | 762,100 | 3421億8610万 | -0.1% | 26.24 | 4.4 |
| 01/31 | 2,940 | 2,981 | 2,933 | 2,973 | +0.71% | 806,100 | 3450億8795万 | +0.88% | 26.46 | 4.43 |
| 01/30 | 2,985 | 2,996 | 2,931 | 2,952 | -0.17% | 917,400 | 3426億5040万 | +0.34% | 26.27 | 4.4 |
| 01/29 | 2,945 | 2,970 | 2,931 | 2,957 | +1.02% | 666,800 | 3432億3077万 | +0.58% | 26.32 | 4.41 |
| 01/26 | 3,002 | 3,007 | 2,927 | 2,927 | -2.69% | 1,145,700 | 3397億4855万 | -0.34% | 26.05 | 4.36 |
| 01/25 | 2,995 | 3,017 | 2,981 | 3,008 | -0.4% | 708,500 | 3491億5054万 | +2.52% | 26.77 | 4.49 |
| 01/24 | 3,060 | 3,060 | 2,999 | 3,020 | -0.98% | 1,024,900 | 3505億4343万 | +3.04% | 26.88 | 4.5 |
| 01/23 | 3,149 | 3,158 | 3,045 | 3,050 | -3.6% | 1,902,000 | 3540億2565万 | +4.27% | 27.15 | 4.55 |
| 01/22 | 3,034 | 3,165 | 2,984 | 3,164 | +4.77% | 1,919,400 | 3672億4289万 | +8.43% | 28.16 | 4.72 |
| 01/19 | 3,073 | 3,075 | 2,988 | 3,020 | -0.2% | 1,215,900 | 3505億2893万 | +4.03% | 26.88 | 4.5 |
| 01/18 | 2,970 | 3,039 | 2,967 | 3,026 | +1.92% | 1,449,400 | 3512億2535万 | +4.53% | 26.93 | 4.51 |
| 01/17 | 2,900 | 3,022 | 2,900 | 2,969 | +2.52% | 2,370,700 | 3446億940万 | +2.88% | 26.42 | 4.43 |
| 01/16 | 2,972 | 2,972 | 2,896 | 2,896 | -1.83% | 836,100 | 3361億3635万 | +0.52% | 25.77 | 4.32 |
| 01/15 | 2,956 | 2,987 | 2,933 | 2,950 | -0.17% | 1,164,800 | 3424億409万 | +2.43% | 26.26 | 4.4 |
| 01/12 | 2,934 | 2,965 | 2,881 | 2,955 | +0.41% | 1,146,700 | 3429億8443万 | +2.71% | 26.3 | 4.41 |
| 01/11 | 2,952 | 2,993 | 2,908 | 2,943 | +0.55% | 1,631,500 | 3415億9160万 | +2.4% | 26.19 | 4.39 |
| 01/10 | 2,987 | 2,990 | 2,927 | 2,927 | -1.71% | 1,566,700 | 3397億3450万 | +2.02% | 26.05 | 4.36 |
| 01/09 | 2,903 | 3,005 | 2,903 | 2,978 | +5.01% | 3,678,700 | 3456億5402万 | +3.91% | 26.5 | 4.44 |
| 01/05 | 2,904 | 2,923 | 2,836 | 2,836 | -2.04% | 1,385,100 | 3291億7220万 | -0.77% | 25.24 | 4.23 |
| 01/04 | 2,862 | 2,906 | 2,806 | 2,895 | -0.07% | 1,551,400 | 3360億2028万 | +1.4% | 25.77 | 4.32 |
| 2023 |
| 12/29 | 2,880 | 2,914 | 2,865 | 2,897 | +0.77% | 899,300 | 3362億5242万 | +1.58% | 25.78 | 4.62 |
| 12/28 | 2,857 | 2,875 | 2,796 | 2,875 | -0.1% | 1,316,600 | 3336億9890万 | +0.91% | 25.59 | 4.59 |
| 12/27 | 2,857 | 2,879 | 2,843 | 2,878 | +0.95% | 661,200 | 3340億4711万 | +1.05% | 25.61 | 4.59 |
| 12/26 | 2,888 | 2,897 | 2,838 | 2,851 | -1.28% | 704,700 | 3309億1324万 | +0.18% | 25.37 | 4.55 |
| 12/25 | 2,838 | 2,898 | 2,831 | 2,888 | +1.87% | 727,300 | 3352億780万 | +1.55% | 25.7 | 4.61 |
| 12/22 | 2,848 | 2,867 | 2,811 | 2,835 | -0.87% | 874,100 | 3290億5613万 | -0.18% | 25.23 | 4.53 |
| 12/21 | 2,848 | 2,869 | 2,806 | 2,860 | -1.04% | 1,010,400 | 3319億5786万 | +0.81% | 25.45 | 4.57 |
| 12/20 | 2,888 | 2,911 | 2,864 | 2,890 | +0.17% | 843,200 | 3354億3994万 | +2.05% | 25.72 | 4.61 |
| 12/19 | 2,852 | 2,885 | 2,833 | 2,885 | +0.66% | 783,500 | 3348億5959万 | +2.2% | 25.68 | 4.61 |
| 12/18 | 2,950 | 2,950 | 2,861 | 2,866 | -2.28% | 1,277,800 | 3326億5428万 | +1.85% | 25.51 | 4.58 |
| 12/15 | 2,880 | 2,960 | 2,872 | 2,933 | +2.2% | 1,974,800 | 3404億3091万 | +4.6% | 26.1 | 4.68 |
| 12/14 | 2,903 | 2,935 | 2,858 | 2,870 | +0.21% | 1,295,200 | 3331億1855万 | +2.9% | 25.54 | 4.58 |
| 12/13 | 2,801 | 2,888 | 2,801 | 2,864 | +2.62% | 1,441,300 | 3324億2214万 | +3.13% | 25.49 | 4.57 |
| 12/12 | 2,840 | 2,855 | 2,789 | 2,791 | -0.57% | 788,000 | 3239億4909万 | +0.83% | 24.84 | 4.46 |
| 12/11 | 2,794 | 2,821 | 2,772 | 2,807 | +0.14% | 850,800 | 3258億619万 | +1.67% | 24.98 | 4.48 |
| 12/08 | 2,831 | 2,855 | 2,789 | 2,803 | -1.82% | 1,037,500 | 3253億4192万 | +1.89% | 24.95 | 4.47 |
| 12/07 | 2,853 | 2,889 | 2,849 | 2,855 | -0.76% | 886,600 | 3313億7752万 | +4.2% | 25.41 | 4.56 |
| 12/06 | 2,873 | 2,883 | 2,823 | 2,877 | +0.14% | 1,512,600 | 3339億3104万 | +5.54% | 25.61 | 4.59 |
| 12/05 | 2,915 | 2,982 | 2,873 | 2,873 | +0.21% | 3,236,000 | 3334億6676万 | +5.94% | 25.57 | 4.59 |
| 12/04 | 2,835 | 2,880 | 2,809 | 2,867 | +1.77% | 1,578,300 | 3327億7035万 | +6.42% | 25.52 | 4.58 |
| 12/01 | 2,887 | 2,890 | 2,802 | 2,817 | -1.61% | 1,464,600 | 3269億6689万 | +5.15% | 25.07 | 4.5 |
| 11/30 | 2,761 | 2,866 | 2,761 | 2,863 | +3.47% | 1,798,600 | 3323億607万 | +7.39% | 25.48 | 4.57 |
| 11/29 | 2,762 | 2,798 | 2,756 | 2,767 | -0.32% | 824,200 | 3211億6343万 | +4.49% | 24.63 | 4.42 |
| 11/28 | 2,805 | 2,812 | 2,741 | 2,776 | -0.96% | 1,239,200 | 3222億805万 | +5.31% | 24.71 | 4.43 |
| 11/27 | 2,843 | 2,854 | 2,755 | 2,803 | -1.23% | 1,512,100 | 3253億4192万 | +6.74% | 24.95 | 4.47 |
| 11/24 | 2,840 | 2,859 | 2,832 | 2,838 | -0.07% | 1,391,800 | 3294億434万 | +8.49% | 25.26 | 4.53 |
| 11/22 | 2,807 | 2,876 | 2,796 | 2,840 | +0.57% | 1,797,800 | 3296億3648万 | +9.15% | 25.28 | 4.53 |
| 11/21 | 2,829 | 2,853 | 2,808 | 2,824 | +0.18% | 1,514,700 | 3277億7937万 | +9.2% | 25.13 | 4.51 |
| 11/20 | 2,789 | 2,853 | 2,780 | 2,819 | +1.84% | 2,645,000 | 3271億9902万 | +9.52% | 25.09 | 4.5 |
| 11/17 | 2,765 | 2,780 | 2,736 | 2,768 | +0.04% | 2,152,500 | 3212億7950万 | +7.87% | 24.64 | 4.42 |
| 11/16 | 2,728 | 2,793 | 2,717 | 2,767 | +1.39% | 2,421,100 | 3211億6343万 | +8.3% | 24.63 | 4.42 |
| 11/15 | 2,691 | 2,729 | 2,657 | 2,729 | +2.25% | 2,408,500 | 3167億5280万 | +7.27% | 24.29 | 4.36 |
| 11/14 | 2,687 | 2,700 | 2,633 | 2,669 | +0.07% | 2,095,900 | 3097億8865万 | +5.16% | 23.75 | 4.26 |
| 11/13 | 2,601 | 2,714 | 2,600 | 2,667 | +1.99% | 5,679,700 | 3095億5651万 | +5.25% | 23.74 | 4.26 |
| 11/09 | 2,591 | 2,625 | 2,548 | 2,615 | +1.83% | 1,847,000 | 3035億2091万 | +3.36% | 23.27 | 4.17 |
| 11/08 | 2,574 | 2,589 | 2,550 | 2,568 | +0.27% | 1,078,700 | 2980億6566万 | +1.66% | 22.86 | 4.1 |
| 11/07 | 2,599 | 2,602 | 2,540 | 2,561 | -2.59% | 1,717,100 | 2972億5318万 | +1.47% | 22.79 | 4.09 |
