PBR
2023/11/13～2024/04/10
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 |
| 04/10 | 2,150 | 2,184 | 2,127 | 2,158 | -0.14% | 96,800 | 176億7402万 | +7.58% | 40.64 | 8.87 |
| 04/09 | 2,032 | 2,185 | 2,023 | 2,161 | +6.98% | 229,900 | 176億9859万 | +7.73% | 40.7 | 8.88 |
| 04/08 | 1,974 | 2,020 | 1,966 | 2,020 | +3.22% | 79,500 | 165億4380万 | +0.75% | 38.04 | 8.3 |
| 04/05 | 1,871 | 1,974 | 1,858 | 1,957 | +3% | 60,200 | 160億2783万 | -2.44% | 36.86 | 8.05 |
| 04/04 | 1,895 | 1,924 | 1,870 | 1,900 | +1.23% | 35,100 | 155億6100万 | -5.38% | 35.78 | 7.81 |
| 04/03 | 1,864 | 1,902 | 1,847 | 1,877 | +0.16% | 71,100 | 153億7263万 | -6.89% | 35.35 | 7.72 |
| 04/02 | 1,936 | 1,949 | 1,852 | 1,874 | -3% | 101,200 | 153億4806万 | -7.23% | 35.29 | 7.7 |
| 04/01 | 1,975 | 1,979 | 1,921 | 1,932 | -2.47% | 52,700 | 158億2308万 | -4.31% | 36.38 | 7.94 |
| 03/29 | 1,972 | 2,052 | 1,950 | 1,981 | +1.12% | 85,000 | 162億2439万 | -1.69% | 37.31 | 8.14 |
| 03/28 | 1,947 | 2,012 | 1,903 | 1,959 | +2.3% | 114,000 | 160億4421万 | -2.34% | 36.89 | 8.05 |
| 03/27 | 1,950 | 1,977 | 1,915 | 1,915 | -1.34% | 49,900 | 156億8385万 | -4.3% | 36.06 | 7.87 |
| 03/26 | 1,901 | 1,958 | 1,899 | 1,941 | +1.94% | 60,400 | 158億9679万 | -2.9% | 36.55 | 7.98 |
| 03/25 | 1,938 | 1,980 | 1,896 | 1,904 | -1.09% | 90,800 | 155億9376万 | -4.61% | 35.86 | 7.83 |
| 03/22 | 2,006 | 2,019 | 1,919 | 1,925 | -4.32% | 149,800 | 157億6575万 | -3.22% | 36.25 | 7.91 |
| 03/21 | 2,094 | 2,095 | 2,006 | 2,012 | -3.96% | 135,500 | 164億7828万 | +1.56% | 37.89 | 8.27 |
| 03/19 | 2,091 | 2,095 | 2,045 | 2,095 | -0.24% | 61,900 | 171億5805万 | +6.94% | 39.45 | 8.61 |
| 03/18 | 2,034 | 2,108 | 2,008 | 2,100 | +4.58% | 125,500 | 171億9900万 | +8.7% | 39.55 | 8.63 |
| 03/15 | 1,970 | 2,022 | 1,945 | 2,008 | +1.88% | 112,400 | 164億4552万 | +5.41% | 37.82 | 8.26 |
| 03/14 | 2,008 | 2,024 | 1,905 | 1,971 | -1.84% | 181,400 | 161億4249万 | +4.67% | 37.12 | 8.1 |
| 03/13 | 2,056 | 2,100 | 1,990 | 2,008 | -1.95% | 166,700 | 164億4552万 | +7.78% | 37.82 | 8.26 |
| 03/12 | 2,020 | 2,111 | 1,990 | 2,048 | +1.94% | 133,000 | 167億7312万 | +11.12% | 38.57 | 8.42 |
| 03/11 | 1,970 | 2,074 | 1,966 | 2,009 | -1.9% | 234,200 | 164億5371万 | +10.38% | 37.83 | 8.26 |
| 03/08 | 2,100 | 2,160 | 2,039 | 2,048 | -4.07% | 161,100 | 167億7312万 | +13.97% | 38.57 | 8.42 |
| 03/07 | 2,255 | 2,268 | 2,098 | 2,135 | -3.44% | 333,400 | 174億8565万 | +20.35% | 40.21 | 8.78 |
| 03/06 | 2,099 | 2,260 | 2,074 | 2,211 | +2.89% | 209,200 | 181億809万 | +26.49% | 41.64 | 9.09 |
| 03/05 | 2,135 | 2,153 | 2,061 | 2,149 | -0.05% | 191,100 | 176億31万 | +25.09% | 40.47 | 8.84 |
| 03/04 | 2,080 | 2,223 | 2,050 | 2,150 | +5.29% | 278,600 | 176億850万 | +27.07% | 40.49 | 8.84 |
| 03/01 | 1,984 | 2,047 | 1,980 | 2,042 | +2.1% | 119,300 | 167億2398万 | +22.57% | 38.46 | 8.4 |
| 02/29 | 2,015 | 2,062 | 1,989 | 2,000 | -4.76% | 161,000 | 163億8000万 | +21.43% | 37.67 | 8.22 |
| 02/28 | 2,043 | 2,146 | 2,029 | 2,100 | +6.01% | 339,000 | 171億9900万 | +28.91% | 39.55 | 8.63 |
| 02/27 | 1,911 | 1,996 | 1,910 | 1,981 | +6.62% | 238,200 | 162億2439万 | +23.27% | 37.31 | 8.14 |
| 02/26 | 1,815 | 1,868 | 1,792 | 1,858 | +2.37% | 83,600 | 152億1702万 | +17.15% | 34.99 | 7.64 |
| 02/22 | 1,827 | 1,840 | 1,780 | 1,815 | +2.43% | 74,600 | 148億6485万 | +15.46% | 34.18 | 7.46 |
| 02/21 | 1,780 | 1,824 | 1,757 | 1,772 | -2.42% | 95,900 | 145億1268万 | +13.81% | 33.37 | 7.29 |
| 02/20 | 1,876 | 1,877 | 1,800 | 1,816 | -3.66% | 83,000 | 148億7304万 | +17.85% | 34.2 | 7.47 |
| 02/19 | 1,874 | 1,897 | 1,818 | 1,885 | +1.62% | 152,600 | 154億3815万 | +23.69% | 35.5 | 7.75 |
| 02/16 | 1,698 | 1,857 | 1,651 | 1,855 | +7.23% | 218,300 | 151億9245万 | +23.5% | 34.93 | 7.63 |
| 02/15 | 1,789 | 1,794 | 1,673 | 1,730 | -0.52% | 403,300 | 141億6870万 | +16.81% | 32.58 | 7.11 |
| 02/14 | 1,659 | 1,739 | 1,633 | 1,739 | +20.85% | 319,900 | 142億4241万 | +18.62% | 32.75 | 7.15 |
| 02/13 | 1,430 | 1,460 | 1,415 | 1,439 | +0.91% | 88,700 | 117億8541万 | -0.76% | 27.1 | 5.92 |
| 02/09 | 1,434 | 1,467 | 1,426 | 1,426 | -1.04% | 30,700 | 116億7894万 | -1.31% | 26.86 | 5.86 |
| 02/08 | 1,451 | 1,466 | 1,418 | 1,441 | +0.14% | 41,400 | 118億179万 | -0.07% | 27.14 | 5.92 |
| 02/07 | 1,472 | 1,482 | 1,428 | 1,439 | -2.9% | 54,000 | 117億8541万 | +0.14% | 27.1 | 5.92 |
| 02/06 | 1,511 | 1,511 | 1,480 | 1,482 | -1.92% | 41,900 | 121億3758万 | +3.49% | 27.91 | 6.09 |
| 02/05 | 1,490 | 1,519 | 1,450 | 1,511 | +2.51% | 50,500 | 123億7509万 | +6.33% | 28.46 | 6.21 |
| 02/02 | 1,435 | 1,488 | 1,435 | 1,474 | +2.72% | 46,300 | 120億7206万 | +4.46% | 27.76 | 6.06 |
| 02/01 | 1,427 | 1,455 | 1,424 | 1,435 | -1.51% | 39,500 | 117億5265万 | +2.43% | 27.02 | 5.9 |
| 01/31 | 1,477 | 1,506 | 1,414 | 1,457 | -2.35% | 77,800 | 119億3283万 | +4.59% | 27.44 | 5.99 |
| 01/30 | 1,451 | 1,500 | 1,451 | 1,492 | +2.4% | 62,600 | 122億1948万 | +7.65% | 28.1 | 6.13 |
| 01/29 | 1,486 | 1,490 | 1,451 | 1,457 | -2.74% | 53,700 | 119億3283万 | +5.73% | 27.44 | 5.99 |
| 01/26 | 1,503 | 1,535 | 1,488 | 1,498 | -0.99% | 58,900 | 122億6862万 | +9.26% | 28.21 | 6.16 |
| 01/25 | 1,550 | 1,572 | 1,490 | 1,513 | -2.95% | 106,900 | 123億9147万 | +11.25% | 28.49 | 6.22 |
| 01/24 | 1,522 | 1,582 | 1,522 | 1,559 | +1.23% | 76,000 | 127億6821万 | +15.74% | 29.36 | 6.41 |
| 01/23 | 1,565 | 1,575 | 1,531 | 1,540 | -0.71% | 90,800 | 126億1260万 | +15.53% | 29 | 6.33 |
| 01/22 | 1,490 | 1,552 | 1,463 | 1,551 | +5.65% | 127,000 | 127億269万 | +17.59% | 29.21 | 6.38 |
| 01/19 | 1,480 | 1,494 | 1,426 | 1,468 | -1.74% | 179,700 | 120億2292万 | +12.49% | 27.65 | 6.04 |
| 01/18 | 1,454 | 1,509 | 1,437 | 1,494 | +3.75% | 197,000 | 122億3586万 | +15.28% | 28.14 | 6.14 |
| 01/17 | 1,383 | 1,464 | 1,365 | 1,440 | +4.35% | 217,500 | 117億9360万 | +11.98% | 27.12 | 5.92 |
| 01/16 | 1,417 | 1,457 | 1,372 | 1,380 | -0.5% | 122,400 | 113億220万 | +7.98% | 25.99 | 5.67 |
| 01/15 | 1,360 | 1,398 | 1,348 | 1,387 | +2.89% | 63,400 | 113億5953万 | +8.7% | 26.12 | 5.7 |
| 01/12 | 1,324 | 1,350 | 1,298 | 1,348 | +1.2% | 40,900 | 110億4012万 | +5.97% | 25.39 | 5.54 |
| 01/11 | 1,340 | 1,345 | 1,319 | 1,332 | -0.37% | 34,300 | 109億908万 | +4.72% | 25.09 | 5.48 |
| 01/10 | 1,359 | 1,360 | 1,332 | 1,337 | -1.33% | 27,500 | 109億5003万 | +5.03% | 25.18 | 5.5 |
| 01/09 | 1,303 | 1,365 | 1,303 | 1,355 | +3.99% | 73,200 | 110億9745万 | +6.53% | 25.52 | 5.57 |
| 01/05 | 1,355 | 1,355 | 1,296 | 1,303 | -4.05% | 72,700 | 106億7157万 | +2.44% | 24.54 | 5.36 |
| 01/04 | 1,264 | 1,360 | 1,263 | 1,358 | +4.22% | 75,500 | 111億2202万 | +6.85% | 25.57 | 5.58 |
| 2023 |
| 12/29 | 1,314 | 1,327 | 1,291 | 1,303 | -0.99% | 44,600 | 106億7157万 | +2.68% | 24.54 | 5.36 |
| 12/28 | 1,211 | 1,316 | 1,207 | 1,316 | +7.34% | 100,300 | 107億7804万 | +3.62% | 24.78 | 5.41 |
| 12/27 | 1,230 | 1,253 | 1,201 | 1,226 | -1.21% | 62,200 | 100億4094万 | -3.54% | 23.09 | 5.04 |
| 12/26 | 1,216 | 1,271 | 1,216 | 1,241 | +1.47% | 44,200 | 101億6379万 | -2.9% | 23.37 | 5.1 |
| 12/25 | 1,236 | 1,258 | 1,221 | 1,223 | -1.45% | 47,800 | 100億1637万 | -4.68% | 23.03 | 5.03 |
| 12/22 | 1,269 | 1,279 | 1,241 | 1,241 | -2.97% | 39,800 | 101億6379万 | -3.65% | 23.37 | 5.1 |
| 12/21 | 1,264 | 1,283 | 1,261 | 1,279 | -1.08% | 54,000 | 104億7501万 | -0.93% | 24.09 | 5.26 |
| 12/20 | 1,305 | 1,342 | 1,277 | 1,293 | -0.39% | 100,100 | 105億8967万 | -0.08% | 24.35 | 5.32 |
| 12/19 | 1,208 | 1,298 | 1,202 | 1,298 | +7.54% | 74,500 | 106億3062万 | +0.46% | 24.44 | 5.34 |
| 12/18 | 1,206 | 1,218 | 1,182 | 1,207 | +0.08% | 38,500 | 98億8533万 | -5.78% | 22.73 | 4.96 |
| 12/15 | 1,194 | 1,216 | 1,182 | 1,206 | +1.01% | 40,400 | 98億7714万 | -5.34% | 22.71 | 4.96 |
| 12/14 | 1,219 | 1,245 | 1,194 | 1,194 | -0.08% | 56,200 | 97億7886万 | -5.84% | 22.49 | 4.91 |
| 12/13 | 1,214 | 1,224 | 1,191 | 1,195 | -0.75% | 39,800 | 97億8705万 | -5.38% | 22.5 | 4.91 |
| 12/12 | 1,240 | 1,242 | 1,196 | 1,204 | -2.67% | 56,200 | 98億6076万 | -4.29% | 22.67 | 4.95 |
| 12/11 | 1,257 | 1,274 | 1,237 | 1,237 | +0.08% | 34,500 | 101億3103万 | -1.2% | 23.3 | 5.09 |
| 12/08 | 1,225 | 1,259 | 1,225 | 1,236 | -1.51% | 61,500 | 101億2284万 | -0.64% | 23.28 | 5.08 |
| 12/07 | 1,306 | 1,313 | 1,255 | 1,255 | -5.07% | 71,600 | 102億7845万 | +1.54% | 23.63 | 5.16 |
| 12/06 | 1,310 | 1,338 | 1,310 | 1,322 | +1.77% | 71,900 | 108億2718万 | +7.74% | 24.9 | 5.44 |
| 12/05 | 1,318 | 1,340 | 1,299 | 1,299 | -2.48% | 78,900 | 106億3881万 | +7% | 24.46 | 5.34 |
| 12/04 | 1,330 | 1,359 | 1,325 | 1,332 | -1.62% | 61,300 | 109億908万 | +10.72% | 25.09 | 5.48 |
| 12/01 | 1,319 | 1,365 | 1,305 | 1,354 | +2.65% | 104,600 | 110億8926万 | +13.78% | 25.5 | 5.57 |
| 11/30 | 1,365 | 1,378 | 1,299 | 1,319 | -3.37% | 131,000 | 108億261万 | +11.97% | 24.84 | 5.42 |
| 11/29 | 1,263 | 1,404 | 1,263 | 1,365 | +7.31% | 382,800 | 111億7935万 | +16.97% | 25.71 | 5.61 |
| 11/28 | 1,307 | 1,330 | 1,267 | 1,272 | -2.3% | 91,000 | 104億1768万 | +10.32% | 23.96 | 5.23 |
| 11/27 | 1,325 | 1,348 | 1,293 | 1,302 | -2.18% | 86,000 | 106億6338万 | +13.91% | 24.52 | 5.35 |
| 11/24 | 1,343 | 1,365 | 1,327 | 1,331 | -0.89% | 63,700 | 109億89万 | +17.48% | 25.07 | 5.47 |
| 11/22 | 1,376 | 1,394 | 1,336 | 1,343 | -4.14% | 133,200 | 109億9917万 | +19.7% | 25.29 | 5.52 |
| 11/21 | 1,392 | 1,415 | 1,350 | 1,401 | +2.49% | 122,300 | 114億7419万 | +26.22% | 26.38 | 5.76 |
| 11/20 | 1,330 | 1,390 | 1,321 | 1,367 | +1.64% | 119,300 | 111億9573万 | +24.84% | 25.74 | 5.62 |
| 11/17 | 1,311 | 1,346 | 1,296 | 1,345 | +1.13% | 155,100 | 110億1555万 | +24.42% | 25.33 | 5.53 |
| 11/16 | 1,300 | 1,359 | 1,277 | 1,330 | -0.82% | 257,500 | 108億9270万 | +24.3% | 25.05 | 5.47 |
| 11/15 | 1,243 | 1,345 | 1,241 | 1,341 | +8.58% | 499,600 | 109億8279万 | +26.63% | 25.25 | 5.51 |
| 11/14 | 1,132 | 1,243 | 1,093 | 1,235 | +20.96% | 886,600 | 101億1465万 | +17.62% | 23.26 | 5.08 |
| 11/13 | 1,059 | 1,059 | 1,016 | 1,021 | -2.76% | 51,400 | 83億6199万 | -2.3% | 19.23 | 4.2 |
