PBR
2023/10/25～2024/03/25
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 |
| 03/25 | 3,614 | 3,643 | 3,572 | 3,580 | -1.32% | 1,047,000 | 6619億4662万 | +2.67% | 25.94 | 1.17 |
| 03/22 | 3,640 | 3,652 | 3,575 | 3,628 | +0.75% | 1,202,600 | 6708億2188万 | +4.61% | 26.29 | 1.19 |
| 03/21 | 3,600 | 3,619 | 3,558 | 3,601 | +2.39% | 1,360,400 | 6658億2955万 | +4.68% | 26.09 | 1.18 |
| 03/19 | 3,446 | 3,520 | 3,441 | 3,517 | +1.94% | 1,210,700 | 6502億9784万 | +2.99% | 25.48 | 1.15 |
| 03/18 | 3,460 | 3,473 | 3,428 | 3,450 | +1.71% | 1,304,400 | 6379億945万 | +1.68% | 25 | 1.13 |
| 03/15 | 3,364 | 3,440 | 3,353 | 3,392 | +0.56% | 1,854,300 | 6271億8518万 | +0.56% | 24.58 | 1.11 |
| 03/14 | 3,341 | 3,384 | 3,277 | 3,373 | +0.93% | 1,354,300 | 6236億7205万 | +0.54% | 24.44 | 1.11 |
| 03/13 | 3,427 | 3,460 | 3,335 | 3,342 | -0.77% | 1,225,000 | 6179億4011万 | +0.12% | 24.21 | 1.09 |
| 03/12 | 3,270 | 3,368 | 3,201 | 3,368 | +1.75% | 1,868,000 | 6227億4755万 | +1.38% | 24.4 | 1.1 |
| 03/11 | 3,273 | 3,342 | 3,219 | 3,310 | -3.92% | 2,504,900 | 6120億2327万 | +0.15% | 23.98 | 1.08 |
| 03/08 | 3,487 | 3,520 | 3,417 | 3,445 | -0.92% | 2,423,800 | 6369億8495万 | +4.71% | 24.96 | 1.13 |
| 03/07 | 3,634 | 3,647 | 3,450 | 3,477 | -4.19% | 2,254,000 | 6429億179万 | +6.3% | 25.19 | 1.14 |
| 03/06 | 3,575 | 3,649 | 3,567 | 3,629 | +0.11% | 1,843,200 | 6710億678万 | +11.73% | 26.29 | 1.19 |
| 03/05 | 3,592 | 3,636 | 3,556 | 3,625 | +0.69% | 1,820,300 | 6702億6718万 | +12.51% | 26.26 | 1.19 |
| 03/04 | 3,700 | 3,726 | 3,595 | 3,600 | -0.44% | 3,117,400 | 6656億4465万 | +12.68% | 26.08 | 1.18 |
| 03/01 | 3,629 | 3,637 | 3,597 | 3,616 | +0.03% | 1,517,500 | 6686億307万 | +14% | 26.2 | 1.18 |
| 02/29 | 3,589 | 3,641 | 3,565 | 3,615 | -0.39% | 2,135,100 | 6684億1817万 | +14.94% | 26.19 | 1.18 |
| 02/28 | 3,610 | 3,675 | 3,610 | 3,629 | +1.71% | 1,884,800 | 6710億678万 | +16.31% | 26.29 | 1.19 |
| 02/27 | 3,581 | 3,597 | 3,522 | 3,568 | -2.27% | 2,522,700 | 6597億2780万 | +15.28% | 25.85 | 1.17 |
| 02/26 | 3,694 | 3,730 | 3,615 | 3,651 | +2.73% | 3,078,100 | 6750億7461万 | +18.93% | 26.45 | 1.2 |
| 02/22 | 3,604 | 3,626 | 3,523 | 3,554 | +4.71% | 4,001,200 | 6571億3919万 | +16.87% | 25.75 | 1.16 |
| 02/21 | 3,286 | 3,424 | 3,261 | 3,394 | +4.3% | 3,371,400 | 6275億5498万 | +12.38% | 24.59 | 1.11 |
| 02/20 | 3,262 | 3,283 | 3,206 | 3,254 | -0.18% | 1,139,900 | 6016億6880万 | +8.36% | 23.58 | 1.07 |
| 02/19 | 3,299 | 3,327 | 3,249 | 3,260 | -0.76% | 1,526,800 | 6027億7821万 | +8.96% | 23.62 | 1.07 |
| 02/16 | 3,240 | 3,362 | 3,183 | 3,285 | +5.12% | 5,246,900 | 6074億74万 | +10.31% | 23.8 | 1.08 |
| 02/15 | 3,169 | 3,260 | 3,100 | 3,125 | +6.69% | 4,430,700 | 5778億1653万 | +5.43% | 22.64 | 1.02 |
| 02/14 | 2,950 | 2,950 | 2,879 | 2,929 | -1.45% | 1,943,200 | 5415億7588万 | -0.98% | 21.22 | 0.96 |
| 02/13 | 2,963 | 2,978 | 2,921 | 2,972 | +0.54% | 1,575,400 | 5495億2663万 | +0.37% | 21.53 | 0.97 |
| 02/09 | 2,958 | 2,998 | 2,943 | 2,956 | +0.37% | 870,000 | 5465億6821万 | -0.2% | 21.42 | 0.97 |
| 02/08 | 2,962 | 2,974 | 2,924 | 2,945 | -0.27% | 1,177,500 | 5445億3430万 | -0.44% | 21.34 | 0.96 |
| 02/07 | 2,945 | 2,989 | 2,917 | 2,953 | +0.24% | 1,067,300 | 5460億1351万 | +0.03% | 21.4 | 0.97 |
| 02/06 | 2,943 | 2,966 | 2,927 | 2,946 | +0.1% | 904,600 | 5447億1920万 | 0% | 21.34 | 0.97 |
| 02/05 | 2,974 | 2,975 | 2,932 | 2,943 | -0.37% | 779,500 | 5441億6450万 | +0.03% | 21.32 | 0.96 |
| 02/02 | 2,959 | 2,974 | 2,938 | 2,954 | +0.89% | 929,300 | 5461億9841万 | +0.54% | 21.4 | 0.97 |
| 02/01 | 2,949 | 2,971 | 2,915 | 2,928 | -1.18% | 794,100 | 5413億9098万 | -0.2% | 21.21 | 0.96 |
| 01/31 | 2,913 | 2,966 | 2,909 | 2,963 | +1.58% | 934,600 | 5478億6252万 | +1.13% | 21.47 | 0.97 |
| 01/30 | 2,970 | 2,975 | 2,912 | 2,917 | -1.55% | 1,265,900 | 5393億5706万 | -0.31% | 21.13 | 0.96 |
| 01/29 | 2,968 | 2,978 | 2,932 | 2,963 | -0.13% | 1,132,100 | 5478億6252万 | +1.3% | 21.47 | 0.97 |
| 01/26 | 2,980 | 3,001 | 2,961 | 2,967 | -1.66% | 1,177,900 | 5486億213万 | +1.54% | 21.5 | 0.97 |
| 01/25 | 2,937 | 3,024 | 2,931 | 3,017 | +2.44% | 1,633,600 | 5578億4719万 | +3.36% | 21.86 | 0.99 |
| 01/24 | 2,964 | 2,969 | 2,929 | 2,945 | -0.91% | 1,247,000 | 5445億3430万 | +0.99% | 21.34 | 0.96 |
| 01/23 | 3,015 | 3,035 | 2,958 | 2,972 | -1.62% | 1,399,500 | 5495億2663万 | +2.1% | 21.53 | 0.97 |
| 01/22 | 2,978 | 3,021 | 2,963 | 3,021 | +2.58% | 1,073,200 | 5585億8680万 | +3.96% | 21.89 | 0.99 |
| 01/19 | 2,998 | 2,998 | 2,938 | 2,945 | +0.65% | 1,323,700 | 5445億3430万 | +1.66% | 21.34 | 0.96 |
| 01/18 | 2,985 | 2,998 | 2,915 | 2,926 | -3.21% | 2,094,100 | 5410億2118万 | +1.25% | 21.2 | 0.96 |
| 01/17 | 2,992 | 3,068 | 2,982 | 3,023 | +1.72% | 2,167,000 | 5589億5660万 | +4.82% | 21.9 | 0.99 |
| 01/16 | 2,989 | 3,038 | 2,960 | 2,972 | +0.17% | 1,338,300 | 5495億2663万 | +3.34% | 21.53 | 0.97 |
| 01/15 | 2,914 | 2,967 | 2,907 | 2,967 | +1.92% | 1,256,000 | 5486億213万 | +3.38% | 21.5 | 0.97 |
| 01/12 | 2,970 | 2,983 | 2,901 | 2,911 | -1.19% | 1,746,500 | 5382億4766万 | +1.78% | 21.09 | 0.95 |
| 01/11 | 3,010 | 3,010 | 2,935 | 2,946 | -0.87% | 2,031,600 | 5447億1920万 | +3.26% | 21.34 | 0.97 |
| 01/10 | 2,982 | 2,995 | 2,946 | 2,972 | -1.36% | 1,373,300 | 5495億2663万 | +4.46% | 21.53 | 0.97 |
| 01/09 | 2,999 | 3,036 | 2,973 | 3,013 | +1.18% | 2,236,100 | 5571億759万 | +6.2% | 21.83 | 0.99 |
| 01/05 | 2,874 | 2,987 | 2,874 | 2,978 | +4.2% | 2,537,300 | 5506億3604万 | +5.34% | 21.58 | 0.98 |
| 01/04 | 2,788 | 2,878 | 2,758 | 2,858 | +1.71% | 1,087,500 | 5284億4789万 | +1.35% | 20.71 | 0.94 |
| 2023 |
| 12/29 | 2,784 | 2,821 | 2,779 | 2,810 | +0.79% | 988,400 | 5195億7263万 | -0.32% | - | 0.92 |
| 12/28 | 2,768 | 2,817 | 2,753 | 2,788 | -1.93% | 784,400 | 5155億480万 | -1.06% | - | 0.91 |
| 12/27 | 2,855 | 2,870 | 2,838 | 2,843 | -0.32% | 1,458,400 | 5256億7437万 | +1.03% | - | 0.93 |
| 12/26 | 2,849 | 2,865 | 2,843 | 2,852 | -0.07% | 536,600 | 5273億3848万 | +1.64% | - | 0.93 |
| 12/25 | 2,889 | 2,889 | 2,837 | 2,854 | +0.53% | 504,600 | 5277億828万 | +1.93% | - | 0.94 |
| 12/22 | 2,870 | 2,898 | 2,832 | 2,839 | -0.21% | 996,200 | 5249億3476万 | +1.61% | - | 0.93 |
| 12/21 | 2,850 | 2,861 | 2,818 | 2,845 | -1.59% | 1,082,400 | 5260億4417万 | +2.04% | - | 0.93 |
| 12/20 | 2,900 | 2,926 | 2,889 | 2,891 | +0.03% | 1,289,900 | 5345億4963万 | +3.99% | - | 0.95 |
| 12/19 | 2,852 | 2,892 | 2,841 | 2,890 | +0.07% | 995,200 | 5343億6473万 | +4.37% | - | 0.95 |
| 12/18 | 2,914 | 2,914 | 2,838 | 2,888 | -2% | 1,401,600 | 5339億9493万 | +4.68% | - | 0.95 |
| 12/15 | 2,854 | 2,947 | 2,851 | 2,947 | +4.13% | 2,555,000 | 5449億410万 | +7.28% | - | 0.97 |
| 12/14 | 2,835 | 2,891 | 2,821 | 2,830 | -0.14% | 1,311,600 | 5232億7065万 | +3.89% | - | 0.93 |
| 12/13 | 2,800 | 2,850 | 2,796 | 2,834 | +1.5% | 1,222,100 | 5240億1026万 | +4.85% | - | 0.93 |
| 12/12 | 2,817 | 2,825 | 2,791 | 2,792 | 0% | 809,100 | 5162億4440万 | +3.83% | - | 0.91 |
| 12/11 | 2,820 | 2,849 | 2,784 | 2,792 | +0.69% | 1,324,700 | 5162億4440万 | +4.22% | - | 0.91 |
| 12/08 | 2,794 | 2,795 | 2,745 | 2,773 | -1.39% | 1,393,400 | 5127億3128万 | +3.97% | - | 0.91 |
| 12/07 | 2,797 | 2,825 | 2,786 | 2,812 | -0.04% | 1,373,900 | 5199億4243万 | +5.87% | - | 0.92 |
| 12/06 | 2,748 | 2,816 | 2,734 | 2,813 | +3.42% | 1,446,500 | 5201億2733万 | +6.55% | - | 0.92 |
| 12/05 | 2,735 | 2,753 | 2,715 | 2,720 | -1.13% | 1,096,700 | 5029億3151万 | +3.66% | - | 0.89 |
| 12/04 | 2,715 | 2,763 | 2,714 | 2,751 | +0.18% | 937,000 | 5086億6345万 | +5.24% | - | 0.9 |
| 12/01 | 2,732 | 2,754 | 2,711 | 2,746 | -0.51% | 1,456,100 | 5077億3894万 | +5.62% | - | 0.9 |
| 11/30 | 2,762 | 2,769 | 2,730 | 2,760 | 0% | 1,654,600 | 5103億2756万 | +6.6% | - | 0.9 |
| 11/29 | 2,748 | 2,792 | 2,729 | 2,760 | -1.6% | 1,705,200 | 5103億2756万 | +7.1% | - | 0.9 |
| 11/28 | 2,819 | 2,863 | 2,793 | 2,805 | -1.3% | 1,603,900 | 5186億4812万 | +9.4% | - | 0.92 |
| 11/27 | 2,840 | 2,907 | 2,833 | 2,842 | +1.86% | 3,359,600 | 5254億8947万 | +11.45% | - | 0.93 |
| 11/24 | 2,750 | 2,842 | 2,749 | 2,790 | +4.38% | 3,313,600 | 5158億7460万 | +9.97% | - | 0.91 |
| 11/22 | 2,636 | 2,689 | 2,634 | 2,673 | +0.75% | 1,022,100 | 4942億4115万 | +5.82% | - | 0.88 |
| 11/21 | 2,669 | 2,675 | 2,636 | 2,653 | -1.52% | 978,600 | 4905億4312万 | +5.28% | - | 0.87 |
| 11/20 | 2,714 | 2,722 | 2,677 | 2,694 | -0.74% | 796,000 | 4981億2408万 | +7.12% | - | 0.88 |
| 11/17 | 2,686 | 2,723 | 2,668 | 2,714 | +0.93% | 1,019,600 | 5018億2210万 | +8.21% | - | 0.89 |
| 11/16 | 2,676 | 2,699 | 2,654 | 2,689 | +1.93% | 1,672,600 | 4971億9957万 | +7.47% | - | 0.88 |
| 11/15 | 2,650 | 2,676 | 2,618 | 2,638 | +0.46% | 1,418,400 | 4877億6960万 | +5.82% | - | 0.86 |
| 11/14 | 2,665 | 2,676 | 2,593 | 2,626 | -0.15% | 1,357,100 | 4855億5079万 | +5.59% | - | 0.86 |
| 11/13 | 2,597 | 2,656 | 2,595 | 2,630 | +1.11% | 2,319,600 | 4862億9039万 | +6.09% | - | 0.86 |
| 11/10 | 2,494 | 2,636 | 2,467 | 2,601 | +10.49% | 6,112,900 | 4809億2826万 | +5.26% | - | 0.85 |
| 11/09 | 2,324 | 2,400 | 2,242 | 2,354 | +1.6% | 1,813,900 | 4352億5764万 | -4.43% | - | 0.77 |
| 11/08 | 2,412 | 2,421 | 2,280 | 2,317 | -6.72% | 3,484,500 | 4284億1629万 | -6.12% | - | 0.76 |
| 11/07 | 2,519 | 2,520 | 2,476 | 2,484 | -2.2% | 1,062,600 | 4592億9480万 | +0.24% | - | 0.81 |
| 11/06 | 2,536 | 2,559 | 2,525 | 2,540 | +1.8% | 1,680,300 | 4696億4928万 | +2.46% | - | 0.83 |
| 11/02 | 2,500 | 2,505 | 2,468 | 2,495 | +0.44% | 1,029,400 | 4613億2872万 | +0.81% | - | 0.82 |
| 11/01 | 2,495 | 2,507 | 2,468 | 2,484 | +2.52% | 1,361,600 | 4592億9480万 | +0.4% | - | 0.81 |
| 10/31 | 2,411 | 2,433 | 2,393 | 2,423 | 0% | 1,291,400 | 4480億1583万 | -1.98% | - | 0.79 |
| 10/30 | 2,436 | 2,443 | 2,397 | 2,423 | -1.74% | 1,063,300 | 4480億1583万 | -2.02% | - | 0.79 |
| 10/27 | 2,430 | 2,468 | 2,430 | 2,466 | +2.75% | 1,053,000 | 4559億6658万 | -0.28% | - | 0.81 |
| 10/26 | 2,445 | 2,456 | 2,388 | 2,400 | -2.56% | 1,511,100 | 4437億6310万 | -2.95% | - | 0.79 |
| 10/25 | 2,487 | 2,490 | 2,448 | 2,463 | +0.29% | 995,000 | 4554億1188万 | -0.61% | - | 0.81 |
