PBR
2023/10/05～2024/03/05
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 |
| 03/05 | 498 | 503 | 488 | 499 | -0.2% | 340,800 | 113億2076万 | -9.11% | 8.77 | 4.52 |
| 03/04 | 509 | 514 | 498 | 500 | -0.4% | 374,900 | 113億4345万 | -9.09% | 8.79 | 4.53 |
| 03/01 | 490 | 503 | 487 | 502 | +2.45% | 324,800 | 113億8882万 | -8.73% | 8.82 | 4.55 |
| 02/29 | 505 | 506 | 489 | 490 | -2.97% | 782,600 | 111億1658万 | -11.07% | 8.61 | 4.44 |
| 02/28 | 516 | 526 | 504 | 505 | -2.13% | 495,800 | 114億5688万 | -8.35% | 8.87 | 4.58 |
| 02/27 | 534 | 543 | 509 | 516 | -1.53% | 547,800 | 117億644万 | -6.35% | 9.07 | 4.68 |
| 02/26 | 512 | 527 | 501 | 524 | +0.38% | 842,000 | 118億8793万 | -4.9% | 9.21 | 4.75 |
| 02/22 | 537 | 541 | 518 | 522 | -2.06% | 467,600 | 118億4256万 | -4.92% | 9.17 | 4.73 |
| 02/21 | 554 | 554 | 531 | 533 | -4.14% | 442,800 | 120億7905万 | -2.56% | 9.37 | 4.83 |
| 02/20 | 564 | 571 | 547 | 556 | -1.42% | 627,300 | 126億29万 | +1.83% | 9.77 | 5.04 |
| 02/19 | 540 | 588 | 536 | 564 | +4.25% | 904,400 | 127億8159万 | +3.68% | 9.91 | 5.11 |
| 02/16 | 528 | 542 | 499 | 541 | +2.08% | 1,586,700 | 122億6035万 | -0.18% | 9.51 | 4.9 |
| 02/15 | 556 | 561 | 529 | 530 | -15.34% | 2,323,100 | 120億1107万 | -1.85% | 9.31 | 4.8 |
| 02/14 | 624 | 630 | 609 | 626 | -0.48% | 941,500 | 141億8666万 | +15.93% | 11 | 5.67 |
| 02/13 | 620 | 633 | 602 | 629 | +2.95% | 1,102,200 | 142億5464万 | +17.57% | 11.05 | 5.7 |
| 02/09 | 610 | 626 | 604 | 611 | +0.66% | 493,800 | 138億4672万 | +15.07% | 10.74 | 5.54 |
| 02/08 | 604 | 613 | 592 | 607 | +1% | 478,400 | 137億5607万 | +14.74% | 10.67 | 5.5 |
| 02/07 | 599 | 602 | 586 | 601 | -0.5% | 618,000 | 136億2010万 | +14.04% | 10.56 | 5.45 |
| 02/06 | 580 | 607 | 563 | 604 | +4.5% | 823,400 | 136億8808万 | +15.05% | 10.61 | 5.47 |
| 02/05 | 545 | 582 | 532 | 578 | +7.43% | 924,600 | 130億9886万 | +10.52% | 10.16 | 5.24 |
| 02/02 | 538 | 558 | 535 | 538 | +0.19% | 403,600 | 121億9237万 | +3.07% | 9.45 | 4.88 |
| 02/01 | 537 | 549 | 533 | 537 | -0.56% | 312,600 | 121億6970万 | +2.68% | 9.44 | 4.87 |
| 01/31 | 540 | 540 | 528 | 540 | -0.92% | 354,000 | 122億3769万 | +3.25% | 9.49 | 4.89 |
| 01/30 | 537 | 547 | 532 | 545 | +1.87% | 356,200 | 123億5100万 | +4.01% | 9.58 | 4.94 |
| 01/29 | 517 | 540 | 516 | 535 | +3.88% | 561,500 | 121億2438万 | +2.1% | 9.4 | 4.85 |
| 01/26 | 512 | 521 | 505 | 515 | +0.39% | 265,900 | 116億7113万 | -1.72% | 9.05 | 4.67 |
| 01/25 | 508 | 513 | 500 | 513 | +0.59% | 242,700 | 116億2581万 | -2.1% | 9.01 | 4.65 |
| 01/24 | 510 | 523 | 504 | 510 | +1.8% | 363,400 | 115億5782万 | -2.86% | 8.96 | 4.62 |
| 01/23 | 513 | 521 | 496 | 501 | -1.57% | 554,400 | 113億5386万 | -4.39% | 8.8 | 4.54 |
| 01/22 | 511 | 511 | 499 | 509 | +2.62% | 256,400 | 115億2574万 | -3.23% | 8.94 | 4.61 |
| 01/19 | 486 | 513 | 482 | 496 | +3.12% | 813,200 | 112億3137万 | -6.42% | 8.72 | 4.5 |
| 01/18 | 477 | 490 | 476 | 481 | -0.41% | 364,200 | 108億9171万 | -9.93% | 8.45 | 4.36 |
| 01/17 | 499 | 500 | 482 | 483 | -3.4% | 761,200 | 109億3700万 | -10.39% | 8.49 | 4.38 |
| 01/16 | 506 | 512 | 497 | 500 | -0.6% | 504,900 | 113億2195万 | -8.26% | 8.79 | 4.53 |
| 01/15 | 514 | 517 | 496 | 503 | -1.37% | 527,300 | 113億8988万 | -8.55% | 8.84 | 4.56 |
| 01/12 | 501 | 517 | 496 | 510 | +0.79% | 964,300 | 115億4838万 | -8.27% | 8.96 | 4.62 |
| 01/11 | 515 | 516 | 504 | 506 | -1.36% | 524,300 | 114億5781万 | -10.28% | 8.89 | 4.59 |
| 01/10 | 516 | 521 | 511 | 513 | -1.54% | 382,100 | 116億1632万 | -10% | 9.01 | 4.65 |
| 01/09 | 530 | 531 | 513 | 521 | -0.76% | 617,800 | 117億9747万 | -9.55% | 9.16 | 4.72 |
| 01/05 | 549 | 551 | 522 | 525 | -4.72% | 722,800 | 118億8804万 | -9.95% | 9.23 | 4.76 |
| 01/04 | 552 | 554 | 536 | 551 | -1.96% | 453,700 | 124億7678万 | -6.61% | 9.68 | 4.99 |
| 2023 |
| 12/29 | 560 | 573 | 553 | 562 | +0.72% | 380,400 | 127億2587万 | -5.86% | 9.88 | 5.05 |
| 12/28 | 559 | 561 | 545 | 558 | +0.18% | 264,500 | 126億3529万 | -7.77% | 9.81 | 5.01 |
| 12/27 | 551 | 557 | 543 | 557 | +1.46% | 467,400 | 126億1265万 | -9.28% | 9.79 | 5 |
| 12/26 | 555 | 573 | 546 | 549 | -1.44% | 443,900 | 124億3150万 | -11.59% | 9.65 | 4.93 |
| 12/25 | 548 | 562 | 542 | 557 | +2.2% | 413,500 | 126億1265万 | -11.59% | 9.79 | 5 |
| 12/22 | 557 | 562 | 539 | 545 | -2.33% | 456,700 | 123億4092万 | -14.44% | 9.58 | 4.9 |
| 12/21 | 542 | 570 | 542 | 558 | +1.09% | 763,300 | 124億6108万 | -13.49% | 9.81 | 4.94 |
| 12/20 | 541 | 563 | 531 | 552 | +5.34% | 1,016,900 | 123億2709万 | -15.21% | 9.7 | 4.89 |
| 12/19 | 501 | 526 | 498 | 524 | +2.54% | 531,400 | 117億181万 | -19.75% | 9.21 | 4.64 |
| 12/18 | 522 | 526 | 502 | 511 | -3.95% | 671,700 | 114億1149万 | -22.1% | 8.98 | 4.53 |
| 12/15 | 494 | 542 | 488 | 532 | +5.56% | 1,952,600 | 118億8046万 | -19.27% | 9.35 | 4.71 |
| 12/14 | 556 | 562 | 503 | 504 | -8.2% | 2,008,700 | 112億5517万 | -23.87% | 8.86 | 4.47 |
| 12/13 | 597 | 599 | 544 | 549 | -7.26% | 1,665,800 | 122億6010万 | -17.57% | 9.65 | 4.86 |
| 12/12 | 622 | 627 | 580 | 592 | -3.74% | 1,017,900 | 132億2036万 | -11.51% | 10.4 | 5.25 |
| 12/11 | 610 | 618 | 589 | 615 | +1.32% | 576,800 | 137億3399万 | -8.48% | 10.81 | 5.45 |
| 12/08 | 606 | 616 | 598 | 607 | -1.46% | 710,900 | 135億5534万 | -9.54% | 10.67 | 5.38 |
| 12/07 | 622 | 626 | 612 | 616 | -4.05% | 611,900 | 137億5632万 | -8.2% | 10.82 | 5.46 |
| 12/06 | 665 | 668 | 637 | 642 | -2.13% | 658,100 | 143億3695万 | -4.32% | 11.28 | 5.69 |
| 12/05 | 689 | 693 | 655 | 656 | -5.34% | 786,100 | 146億4959万 | -1.94% | 11.53 | 5.81 |
| 12/04 | 675 | 706 | 672 | 693 | +4.21% | 1,086,400 | 154億7586万 | +3.74% | 12.18 | 6.14 |
| 12/01 | 677 | 677 | 656 | 665 | +0.45% | 536,100 | 148億5058万 | +0.3% | 11.69 | 5.89 |
| 11/30 | 690 | 694 | 655 | 662 | -5.7% | 781,300 | 147億8358万 | 0% | 11.63 | 5.87 |
| 11/29 | 701 | 722 | 691 | 702 | +1.3% | 527,100 | 156億7685万 | +6.2% | 12.34 | 6.22 |
| 11/28 | 715 | 734 | 687 | 693 | -3.88% | 855,300 | 154億7586万 | +5.48% | 12.18 | 6.14 |
| 11/27 | 771 | 795 | 721 | 721 | -5.87% | 1,050,500 | 161億115万 | +10.24% | 12.67 | 6.39 |
| 11/24 | 782 | 812 | 755 | 766 | -0.91% | 1,650,900 | 171億608万 | +17.67% | 13.46 | 6.79 |
| 11/22 | 738 | 773 | 724 | 773 | +3.07% | 930,900 | 172億6240万 | +19.66% | 13.58 | 6.85 |
| 11/21 | 762 | 782 | 743 | 750 | -1.57% | 750,600 | 167億4877万 | +17.19% | 13.18 | 6.65 |
| 11/20 | 742 | 776 | 718 | 762 | +2.97% | 935,800 | 170億1675万 | +20% | 13.39 | 6.75 |
| 11/17 | 750 | 778 | 727 | 740 | -0.4% | 1,272,000 | 165億2545万 | +17.65% | 13 | 6.56 |
| 11/16 | 718 | 787 | 701 | 743 | +5.69% | 3,520,000 | 165億9245万 | +19.07% | 13.06 | 6.58 |
| 11/15 | 703 | 703 | 703 | 703 | +16.58% | 88,900 | 156億9918万 | +13.39% | 12.35 | 6.23 |
| 11/14 | 611 | 615 | 596 | 603 | +0.17% | 728,000 | 134億6601万 | -2.27% | 10.6 | 5.34 |
| 11/13 | 598 | 602 | 578 | 602 | +1.69% | 567,300 | 134億4368万 | -2.59% | 10.58 | 5.33 |
| 11/10 | 596 | 596 | 577 | 592 | -1.82% | 426,500 | 132億2036万 | -4.52% | 10.4 | 5.25 |
| 11/09 | 617 | 617 | 592 | 603 | -0.66% | 568,600 | 134億6601万 | -2.9% | 10.6 | 5.34 |
| 11/08 | 630 | 635 | 603 | 607 | -3.19% | 348,300 | 135億5534万 | -2.57% | 10.67 | 5.38 |
| 11/07 | 647 | 647 | 623 | 627 | -2.79% | 218,000 | 140億197万 | +0.16% | 11.02 | 5.56 |
| 11/06 | 634 | 648 | 622 | 645 | +5.05% | 382,400 | 144億394万 | +2.71% | 11.33 | 5.72 |
| 11/02 | 611 | 633 | 608 | 614 | +2.5% | 393,800 | 137億1166万 | -2.54% | 10.79 | 5.44 |
| 11/01 | 632 | 635 | 597 | 599 | -1.96% | 265,500 | 133億7668万 | -5.52% | 10.53 | 5.31 |
| 10/31 | 605 | 612 | 589 | 611 | +1.16% | 367,400 | 136億4466万 | -4.08% | 10.74 | 5.41 |
| 10/30 | 603 | 609 | 588 | 604 | -1.47% | 389,000 | 134億8834万 | -5.92% | 10.61 | 5.35 |
| 10/27 | 595 | 615 | 594 | 613 | +4.79% | 307,400 | 136億8933万 | -4.96% | 10.77 | 5.43 |
| 10/26 | 618 | 621 | 580 | 585 | -7.29% | 550,500 | 130億6404万 | -9.58% | 10.28 | 5.18 |
| 10/25 | 637 | 649 | 631 | 631 | -0.16% | 253,800 | 140億9130万 | -3.07% | 11.09 | 5.59 |
| 10/24 | 620 | 638 | 601 | 632 | +3.27% | 305,000 | 141億1363万 | -3.22% | 11.11 | 5.6 |
| 10/23 | 620 | 626 | 605 | 612 | -1.29% | 261,000 | 136億659万 | -6.71% | 10.75 | 5.4 |
| 10/20 | 620 | 627 | 609 | 620 | -1.43% | 264,000 | 137億8446万 | -6.2% | 10.89 | 5.47 |
| 10/19 | 634 | 640 | 617 | 629 | -1.41% | 217,400 | 139億8455万 | -5.41% | 11.05 | 5.55 |
| 10/18 | 647 | 660 | 625 | 638 | +0.16% | 316,600 | 141億8465万 | -4.78% | 11.21 | 5.63 |
| 10/17 | 628 | 644 | 627 | 637 | +2.74% | 294,600 | 141億6242万 | -5.49% | 11.19 | 5.62 |
| 10/16 | 595 | 626 | 595 | 620 | +2.82% | 347,100 | 137億8446万 | -8.82% | 10.89 | 5.47 |
| 10/13 | 629 | 629 | 601 | 603 | -4.13% | 387,600 | 134億649万 | -12.1% | 10.6 | 5.32 |
| 10/12 | 636 | 639 | 622 | 629 | -0.79% | 183,400 | 139億8455万 | -9.1% | 11.05 | 5.55 |
| 10/11 | 641 | 655 | 634 | 634 | -0.63% | 236,300 | 140億9572万 | -9.04% | 11.14 | 5.59 |
| 10/10 | 642 | 647 | 634 | 638 | +0.63% | 220,500 | 141億8465万 | -9.12% | 11.21 | 5.63 |
| 10/06 | 640 | 643 | 622 | 634 | -0.31% | 222,700 | 140億9572万 | -10.2% | 11.14 | 5.59 |
| 10/05 | 639 | 644 | 623 | 636 | +1.11% | 284,000 | 141億4018万 | -10.55% | 11.18 | 5.61 |
