PBR
2023/09/27～2024/02/26
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 |
| 02/26 | 1,700 | 1,778 | 1,665 | 1,720 | +16.22% | 3,918,000 | 383億5702万 | +34.8% | 43.16 | 7.09 |
| 02/22 | 1,416 | 1,480 | 1,367 | 1,480 | +9.14% | 1,217,200 | 330億488万 | +18.21% | 37.14 | 6.1 |
| 02/21 | 1,358 | 1,365 | 1,333 | 1,356 | -3% | 596,700 | 302億3960万 | +9.53% | 34.03 | 5.59 |
| 02/20 | 1,451 | 1,459 | 1,381 | 1,398 | -2.58% | 832,200 | 311億7623万 | +13.75% | 35.08 | 5.76 |
| 02/19 | 1,397 | 1,435 | 1,346 | 1,435 | +4.14% | 834,500 | 320億135万 | +17.82% | 36.01 | 5.91 |
| 02/16 | 1,358 | 1,406 | 1,338 | 1,378 | +0.36% | 882,900 | 307億3022万 | +14.26% | 34.58 | 5.68 |
| 02/15 | 1,350 | 1,382 | 1,328 | 1,373 | +3.39% | 913,500 | 306億1871万 | +14.8% | 34.45 | 5.66 |
| 02/14 | 1,227 | 1,341 | 1,218 | 1,328 | +5.99% | 1,099,900 | 296億1519万 | +11.88% | 33.32 | 5.47 |
| 02/13 | 1,314 | 1,325 | 1,233 | 1,253 | -1.65% | 952,300 | 279億4264万 | +6.19% | 31.44 | 5.16 |
| 02/09 | 1,254 | 1,300 | 1,254 | 1,274 | +0.31% | 483,500 | 284億1095万 | +8.61% | 31.97 | 5.25 |
| 02/08 | 1,250 | 1,283 | 1,230 | 1,270 | +0.63% | 425,300 | 283億2175万 | +8.73% | 31.87 | 5.23 |
| 02/07 | 1,230 | 1,266 | 1,188 | 1,262 | +0.16% | 735,900 | 281億4335万 | +8.7% | 31.67 | 5.2 |
| 02/06 | 1,265 | 1,298 | 1,245 | 1,260 | +12.2% | 2,268,800 | 280億9875万 | +9.19% | 31.62 | 5.19 |
| 02/05 | 1,137 | 1,137 | 1,102 | 1,123 | -0.88% | 281,100 | 250億4356万 | -2.26% | 28.18 | 4.63 |
| 02/02 | 1,150 | 1,164 | 1,129 | 1,133 | -0.18% | 274,700 | 252億6657万 | -1.39% | 28.43 | 4.67 |
| 02/01 | 1,138 | 1,153 | 1,116 | 1,135 | -3.32% | 329,000 | 253億1117万 | -1.05% | 28.48 | 4.68 |
| 01/31 | 1,170 | 1,175 | 1,137 | 1,174 | -0.93% | 425,000 | 261億8089万 | +2.62% | 29.46 | 4.84 |
| 01/30 | 1,203 | 1,228 | 1,185 | 1,185 | -1% | 379,900 | 264億2620万 | +4.13% | 29.74 | 4.88 |
| 01/29 | 1,214 | 1,223 | 1,191 | 1,197 | -0.58% | 206,400 | 266億9381万 | +5.65% | 30.04 | 4.93 |
| 01/26 | 1,205 | 1,225 | 1,188 | 1,204 | -2.27% | 306,500 | 268億4991万 | +6.93% | 30.21 | 4.96 |
| 01/25 | 1,193 | 1,239 | 1,182 | 1,232 | +3.1% | 401,100 | 274億7433万 | +10.39% | 30.91 | 5.08 |
| 01/24 | 1,199 | 1,248 | 1,184 | 1,195 | -1.16% | 627,800 | 266億4921万 | +8.05% | 29.99 | 4.93 |
| 01/23 | 1,223 | 1,232 | 1,192 | 1,209 | -0.58% | 517,300 | 269億6142万 | +10.31% | 30.34 | 4.98 |
| 01/22 | 1,128 | 1,216 | 1,114 | 1,216 | +9.55% | 595,800 | 271億1752万 | +11.97% | 30.51 | 5.01 |
| 01/19 | 1,104 | 1,118 | 1,087 | 1,110 | 0% | 201,500 | 247億5366万 | +3.16% | 27.85 | 4.58 |
| 01/18 | 1,133 | 1,142 | 1,105 | 1,110 | -3.14% | 235,800 | 247億5366万 | +3.64% | 27.85 | 4.58 |
| 01/17 | 1,140 | 1,172 | 1,137 | 1,146 | +1.51% | 355,300 | 255億5648万 | +7.5% | 28.76 | 4.72 |
| 01/16 | 1,123 | 1,150 | 1,111 | 1,129 | +0.62% | 212,800 | 251億7737万 | +6.51% | 28.33 | 4.65 |
| 01/15 | 1,130 | 1,130 | 1,105 | 1,122 | +0.18% | 197,000 | 250億2126万 | +6.15% | 28.15 | 4.62 |
| 01/12 | 1,146 | 1,156 | 1,102 | 1,120 | -1.93% | 400,500 | 249億7666万 | +6.26% | 28.1 | 4.62 |
| 01/11 | 1,164 | 1,168 | 1,142 | 1,142 | -1.38% | 286,900 | 254億6728万 | +8.56% | 28.66 | 4.71 |
| 01/10 | 1,157 | 1,188 | 1,142 | 1,158 | +0.87% | 548,100 | 258億2409万 | +10.6% | 29.06 | 4.77 |
| 01/09 | 1,095 | 1,151 | 1,092 | 1,148 | +6.49% | 420,400 | 256億108万 | +10.17% | 28.81 | 4.73 |
| 01/05 | 1,120 | 1,121 | 1,073 | 1,078 | -4.6% | 307,900 | 240億4004万 | +3.95% | 27.05 | 4.44 |
| 01/04 | 1,078 | 1,130 | 1,060 | 1,130 | +2.36% | 288,200 | 251億9967万 | +9.18% | 28.36 | 4.66 |
| 2023 |
| 12/29 | 1,082 | 1,109 | 1,064 | 1,104 | +0.45% | 208,200 | 246億1985万 | +7.08% | 27.7 | 4.53 |
| 12/28 | 1,115 | 1,122 | 1,098 | 1,099 | -2.22% | 222,800 | 245億835万 | +6.8% | 27.58 | 4.51 |
| 12/27 | 1,128 | 1,139 | 1,105 | 1,124 | -0.09% | 380,500 | 250億6586万 | +9.34% | 28.2 | 4.61 |
| 12/26 | 1,086 | 1,147 | 1,086 | 1,125 | +3.12% | 646,400 | 250億8817万 | +9.76% | 28.23 | 4.61 |
| 12/25 | 1,067 | 1,129 | 1,059 | 1,091 | +4.5% | 602,400 | 243億2995万 | +6.86% | 27.38 | 4.47 |
| 12/22 | 1,040 | 1,060 | 1,040 | 1,044 | +0.19% | 155,800 | 232億8182万 | +2.76% | 26.2 | 4.28 |
| 12/21 | 1,020 | 1,048 | 1,013 | 1,042 | -0.67% | 211,000 | 232億3722万 | +2.76% | 26.15 | 4.27 |
| 12/20 | 1,031 | 1,069 | 1,026 | 1,049 | +1.84% | 373,200 | 233億9332万 | +3.66% | 26.32 | 4.3 |
| 12/19 | 960 | 1,030 | 960 | 1,030 | +7.4% | 398,600 | 229億6961万 | +1.98% | 25.85 | 4.22 |
| 12/18 | 954 | 969 | 950 | 959 | -0.72% | 145,800 | 213億8627万 | -4.96% | 24.06 | 3.93 |
| 12/15 | 948 | 970 | 940 | 966 | +2.01% | 222,400 | 215億4237万 | -3.98% | 24.24 | 3.96 |
| 12/14 | 967 | 984 | 930 | 947 | -1.46% | 326,300 | 211億1866万 | -5.58% | 23.76 | 3.88 |
| 12/13 | 966 | 969 | 945 | 961 | -0.41% | 282,800 | 214億3087万 | -4% | 24.11 | 3.94 |
| 12/12 | 997 | 1,000 | 950 | 965 | -1.83% | 316,800 | 215億2007万 | -3.21% | 24.22 | 3.96 |
| 12/11 | 984 | 985 | 966 | 983 | +0.2% | 210,800 | 219億2148万 | -0.91% | 24.67 | 4.03 |
| 12/08 | 986 | 1,006 | 978 | 981 | -2.58% | 279,400 | 218億7688万 | -0.61% | 24.62 | 4.02 |
| 12/07 | 1,018 | 1,021 | 987 | 1,007 | -3.91% | 402,300 | 224億5670万 | +2.86% | 25.27 | 4.13 |
| 12/06 | 1,054 | 1,093 | 1,032 | 1,048 | +0.29% | 395,700 | 233億7102万 | +7.93% | 26.3 | 4.3 |
| 12/05 | 1,079 | 1,105 | 1,042 | 1,045 | -1.97% | 551,800 | 233億412万 | +8.74% | 26.22 | 4.28 |
| 12/04 | 1,032 | 1,073 | 1,032 | 1,066 | +4.31% | 553,700 | 237億7243万 | +12.09% | 26.75 | 4.37 |
| 12/01 | 1,025 | 1,035 | 1,012 | 1,022 | -0.2% | 142,600 | 227億9120万 | +8.61% | 25.65 | 4.19 |
| 11/30 | 1,032 | 1,039 | 1,012 | 1,024 | -0.78% | 157,300 | 228億3581万 | +9.75% | 25.7 | 4.2 |
| 11/29 | 1,025 | 1,060 | 1,025 | 1,032 | +0.68% | 235,800 | 230億1421万 | +11.57% | 25.9 | 4.23 |
| 11/28 | 1,038 | 1,045 | 1,009 | 1,025 | -1.35% | 223,300 | 228億5811万 | +11.9% | 25.72 | 4.2 |
| 11/27 | 1,063 | 1,069 | 1,030 | 1,039 | -1.7% | 237,500 | 231億7031万 | +14.43% | 26.07 | 4.26 |
| 11/24 | 1,061 | 1,078 | 1,051 | 1,057 | -0.09% | 312,800 | 235億7172万 | +17.58% | 26.52 | 4.33 |
| 11/22 | 1,069 | 1,088 | 1,045 | 1,058 | -1.12% | 484,400 | 235億9403万 | +18.74% | 26.55 | 4.34 |
| 11/21 | 1,037 | 1,070 | 1,002 | 1,070 | +4.7% | 744,800 | 238億6163万 | +21.18% | 26.85 | 4.39 |
| 11/20 | 975 | 1,033 | 974 | 1,022 | +5.69% | 609,400 | 227億9120万 | +17.07% | 25.65 | 4.19 |
| 11/17 | 972 | 974 | 944 | 967 | -1.83% | 351,800 | 215億6467万 | +11.66% | 24.27 | 3.97 |
| 11/16 | 985 | 993 | 968 | 985 | -0.61% | 267,500 | 219億6608万 | +14.4% | 24.72 | 4.04 |
| 11/15 | 1,018 | 1,034 | 983 | 991 | -0.4% | 400,000 | 220億9989万 | +15.77% | 24.87 | 4.06 |
| 11/14 | 1,033 | 1,049 | 990 | 995 | -1.97% | 595,200 | 221億8909万 | +17.06% | 24.97 | 4.08 |
| 11/13 | 980 | 1,030 | 964 | 1,015 | +14.3% | 1,802,400 | 226億3510万 | +20.12% | 25.47 | 4.16 |
| 11/10 | 872 | 908 | 872 | 888 | +0.11% | 310,200 | 198億292万 | +5.97% | 22.28 | 3.64 |
| 11/09 | 886 | 890 | 867 | 887 | +0.57% | 111,500 | 197億8062万 | +6.1% | 22.26 | 3.64 |
| 11/08 | 874 | 891 | 870 | 882 | +1.97% | 228,000 | 196億6912万 | +5.63% | 22.13 | 3.62 |
| 11/07 | 852 | 868 | 847 | 865 | +1.53% | 126,400 | 192億9001万 | +3.59% | 21.71 | 3.55 |
| 11/06 | 855 | 859 | 835 | 852 | +1.43% | 195,100 | 190億10万 | +2.04% | 21.38 | 3.49 |
| 11/02 | 802 | 842 | 801 | 840 | +5.79% | 247,400 | 187億3250万 | +0.48% | 21.08 | 3.44 |
| 11/01 | 812 | 814 | 794 | 794 | -1.73% | 126,600 | 177億667万 | -5.14% | 19.92 | 3.26 |
| 10/31 | 802 | 808 | 776 | 808 | +1.76% | 251,700 | 180億1888万 | -3.69% | 20.28 | 3.31 |
| 10/30 | 797 | 810 | 791 | 794 | -1.73% | 194,200 | 177億667万 | -5.81% | 19.92 | 3.26 |
| 10/27 | 798 | 810 | 785 | 808 | +0.87% | 161,100 | 180億1888万 | -4.49% | 20.28 | 3.31 |
| 10/26 | 802 | 819 | 801 | 801 | -3.03% | 174,900 | 178億6277万 | -5.43% | 20.1 | 3.28 |
| 10/25 | 835 | 838 | 823 | 826 | -1.08% | 131,800 | 184億2029万 | -2.71% | 20.73 | 3.39 |
| 10/24 | 804 | 836 | 781 | 835 | +4.38% | 300,700 | 186億2099万 | -1.88% | 20.95 | 3.42 |
| 10/23 | 803 | 819 | 790 | 800 | -2.2% | 191,900 | 178億4047万 | -6.21% | 20.07 | 3.28 |
| 10/20 | 803 | 825 | 796 | 818 | 0% | 167,200 | 182億4188万 | -4.44% | 20.53 | 3.35 |
| 10/19 | 830 | 839 | 818 | 818 | -4.77% | 272,200 | 182億4188万 | -4.77% | 20.53 | 3.35 |
| 10/18 | 844 | 859 | 823 | 859 | +1.66% | 222,100 | 191億5621万 | -0.46% | 21.56 | 3.52 |
| 10/17 | 830 | 847 | 830 | 845 | +2.92% | 134,100 | 188億4400万 | -2.2% | 21.2 | 3.46 |
| 10/16 | 839 | 839 | 821 | 821 | -3.07% | 216,800 | 183億878万 | -5.31% | 20.6 | 3.37 |
| 10/13 | 855 | 877 | 845 | 847 | -1.85% | 203,700 | 188億8860万 | -2.64% | 21.25 | 3.47 |
| 10/12 | 839 | 864 | 831 | 863 | +2.62% | 186,300 | 192億4541万 | -1.15% | 21.66 | 3.54 |
| 10/11 | 847 | 858 | 836 | 841 | -0.83% | 141,100 | 187億5480万 | -3.89% | 21.1 | 3.45 |
| 10/10 | 868 | 868 | 845 | 848 | -1.62% | 171,500 | 189億1090万 | -3.42% | 21.28 | 3.48 |
| 10/06 | 859 | 866 | 847 | 862 | +0.58% | 146,000 | 192億2311万 | -2.27% | 21.63 | 3.53 |
| 10/05 | 840 | 863 | 834 | 857 | +3.75% | 223,300 | 191億1161万 | -3.38% | 21.5 | 3.51 |
| 10/04 | 841 | 846 | 822 | 826 | -4.4% | 307,500 | 184億2029万 | -7.3% | 20.73 | 3.39 |
| 10/03 | 879 | 898 | 862 | 864 | -2.04% | 429,000 | 192億6771万 | -3.79% | 21.68 | 3.54 |
| 10/02 | 873 | 903 | 870 | 882 | +1.97% | 340,100 | 196億6912万 | -2.11% | 22.13 | 3.62 |
| 09/29 | 870 | 880 | 861 | 865 | -1.14% | 167,500 | 192億9001万 | -4.1% | 21.71 | 3.77 |
| 09/28 | 873 | 891 | 867 | 875 | +0.23% | 198,500 | 195億1302万 | -3.31% | 21.96 | 3.82 |
| 09/27 | 848 | 873 | 844 | 873 | +2.71% | 144,600 | 194億6842万 | -3.54% | 21.91 | 3.81 |
