PBR
2023/10/19～2024/03/18
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 | 4/1, 株式分割 1→4 |
| 2024 |
| 03/18 | 1,450 | 1,462 | 1,447 | 1,455 | +1.13% | 315,200 | 2269億8000万 | +3.05% | 20.42 | 0.59 |
| 03/15 | 1,435 | 1,440 | 1,429 | 1,439 | +0.31% | 340,800 | 2244億4500万 | +2.04% | 20.19 | 0.58 |
| 03/14 | 1,435 | 1,436 | 1,427 | 1,434 | +0.65% | 279,600 | 2237億4300万 | +1.86% | 20.13 | 0.58 |
| 03/13 | 1,425 | 1,437 | 1,416 | 1,425 | +0.85% | 305,600 | 2223億 | +1.35% | 20 | 0.57 |
| 03/12 | 1,422 | 1,422 | 1,391 | 1,413 | +0.02% | 351,600 | 2204億2800万 | +0.57% | 19.83 | 0.57 |
| 03/11 | 1,444 | 1,452 | 1,398 | 1,413 | -2.74% | 522,400 | 2203億8900万 | +0.62% | 19.82 | 0.57 |
| 03/08 | 1,418 | 1,455 | 1,418 | 1,453 | +1.82% | 518,400 | 2265億9000万 | +3.53% | 20.38 | 0.59 |
| 03/07 | 1,420 | 1,429 | 1,415 | 1,427 | +0.85% | 364,400 | 2225億3400万 | +1.89% | 20.02 | 0.57 |
| 03/06 | 1,399 | 1,419 | 1,398 | 1,415 | +0.86% | 324,400 | 2206億6200万 | +1.18% | 19.85 | 0.57 |
| 03/05 | 1,403 | 1,406 | 1,389 | 1,403 | -0.07% | 334,800 | 2187億9000万 | +0.39% | 19.68 | 0.56 |
| 03/04 | 1,418 | 1,418 | 1,399 | 1,404 | -0.5% | 310,000 | 2189億4600万 | +0.54% | 19.69 | 0.57 |
| 03/01 | 1,407 | 1,415 | 1,399 | 1,411 | +0.55% | 419,200 | 2200億3800万 | +1.11% | 19.79 | 0.57 |
| 02/29 | 1,408 | 1,413 | 1,398 | 1,403 | -0.48% | 380,000 | 2188億2900万 | +0.7% | 19.68 | 0.57 |
| 02/28 | 1,412 | 1,418 | 1,407 | 1,410 | -0.14% | 216,400 | 2198億8200万 | +1.26% | 19.78 | 0.57 |
| 02/27 | 1,419 | 1,424 | 1,411 | 1,412 | -0.05% | 231,600 | 2201億9400万 | +1.55% | 19.81 | 0.57 |
| 02/26 | 1,413 | 1,425 | 1,412 | 1,412 | +0.12% | 332,400 | 2203億1100万 | +1.67% | 19.82 | 0.57 |
| 02/22 | 1,426 | 1,426 | 1,410 | 1,411 | -0.02% | 321,600 | 2200億3800万 | +1.69% | 19.79 | 0.57 |
| 02/21 | 1,413 | 1,417 | 1,403 | 1,411 | -0.46% | 288,000 | 2200億7700万 | +1.79% | 19.8 | 0.57 |
| 02/20 | 1,426 | 1,428 | 1,411 | 1,417 | -0.58% | 334,000 | 2210億9100万 | +2.4% | 19.89 | 0.57 |
| 02/19 | 1,424 | 1,428 | 1,416 | 1,426 | +0.71% | 418,000 | 2223億7800万 | +3.07% | 20 | 0.57 |
| 02/16 | 1,382 | 1,419 | 1,381 | 1,416 | +2.89% | 516,400 | 2208億1800万 | +2.5% | 19.86 | 0.57 |
| 02/15 | 1,379 | 1,382 | 1,365 | 1,376 | +0.53% | 337,600 | 2146億1700万 | -0.38% | 19.3 | 0.55 |
| 02/14 | 1,377 | 1,378 | 1,360 | 1,369 | -1.32% | 323,600 | 2134億8600万 | -0.91% | 19.2 | 0.55 |
| 02/13 | 1,380 | 1,389 | 1,370 | 1,387 | +1.17% | 309,600 | 2163億3300万 | +0.34% | 19.46 | 0.56 |
| 02/09 | 1,390 | 1,390 | 1,371 | 1,371 | -1.4% | 306,400 | 2138億3700万 | -0.81% | 19.23 | 0.55 |
| 02/08 | 1,410 | 1,410 | 1,383 | 1,390 | -0.39% | 352,800 | 2168億7900万 | +0.6% | 19.51 | 0.56 |
| 02/07 | 1,383 | 1,413 | 1,383 | 1,396 | +0.31% | 699,200 | 2177億3700万 | +1.07% | 19.59 | 0.56 |
| 02/06 | 1,390 | 1,408 | 1,390 | 1,392 | -0.52% | 444,400 | 2170億7400万 | +0.91% | 19.53 | 0.56 |
| 02/05 | 1,388 | 1,403 | 1,384 | 1,399 | +1.16% | 452,400 | 2182億500万 | +1.58% | 19.63 | 0.56 |
| 02/02 | 1,378 | 1,387 | 1,377 | 1,383 | +0.2% | 207,600 | 2157億900万 | +0.64% | 19.4 | 0.56 |
| 02/01 | 1,387 | 1,388 | 1,373 | 1,380 | -0.81% | 391,200 | 2152億8000万 | +0.58% | 19.36 | 0.56 |
| 01/31 | 1,374 | 1,393 | 1,373 | 1,391 | +1.27% | 431,200 | 2170億3500万 | +1.55% | 19.52 | 0.56 |
| 01/30 | 1,390 | 1,390 | 1,373 | 1,374 | -0.99% | 366,400 | 2143億500万 | +0.49% | 19.28 | 0.55 |
| 01/29 | 1,377 | 1,389 | 1,377 | 1,388 | +0.89% | 382,800 | 2164億5000万 | +1.65% | 19.47 | 0.56 |
| 01/26 | 1,368 | 1,383 | 1,365 | 1,375 | 0% | 376,000 | 2145億3900万 | +0.97% | 19.3 | 0.55 |
| 01/25 | 1,367 | 1,376 | 1,364 | 1,375 | +0.7% | 297,600 | 2145億3900万 | +1.12% | 19.3 | 0.55 |
| 01/24 | 1,366 | 1,372 | 1,363 | 1,366 | -0.02% | 428,400 | 2130億5700万 | +0.64% | 19.16 | 0.55 |
| 01/23 | 1,379 | 1,383 | 1,363 | 1,366 | -0.94% | 414,000 | 2130億9600万 | +0.81% | 19.17 | 0.55 |
| 01/22 | 1,375 | 1,380 | 1,370 | 1,379 | +0.47% | 323,200 | 2151億2400万 | +1.92% | 19.35 | 0.56 |
| 01/19 | 1,373 | 1,379 | 1,369 | 1,373 | +0.29% | 342,800 | 2141億1000万 | +1.67% | 19.26 | 0.55 |
| 01/18 | 1,374 | 1,381 | 1,368 | 1,369 | -0.58% | 375,600 | 2134億8600万 | +1.6% | 19.2 | 0.55 |
| 01/17 | 1,377 | 1,388 | 1,374 | 1,377 | +0.44% | 348,400 | 2147億3400万 | +2.34% | 19.32 | 0.55 |
| 01/16 | 1,389 | 1,389 | 1,371 | 1,371 | -1.39% | 372,000 | 2137億9800万 | +2.12% | 19.23 | 0.55 |
| 01/15 | 1,388 | 1,392 | 1,384 | 1,390 | +0.36% | 260,400 | 2168億100万 | +3.64% | 19.5 | 0.56 |
| 01/12 | 1,399 | 1,399 | 1,376 | 1,385 | -0.82% | 368,000 | 2160億2100万 | +3.49% | 19.43 | 0.56 |
| 01/11 | 1,398 | 1,404 | 1,394 | 1,396 | +0.36% | 446,800 | 2178億1500万 | +4.59% | 19.59 | 0.56 |
| 01/10 | 1,392 | 1,397 | 1,387 | 1,391 | 0% | 423,600 | 2170億3500万 | +4.37% | 19.52 | 0.56 |
| 01/09 | 1,391 | 1,402 | 1,383 | 1,391 | +0.47% | 513,600 | 2170億3500万 | +4.53% | 19.52 | 0.56 |
| 01/05 | 1,381 | 1,387 | 1,373 | 1,385 | +0.53% | 365,600 | 2160億2100万 | +4.27% | 19.43 | 0.56 |
| 01/04 | 1,359 | 1,380 | 1,350 | 1,378 | +1.4% | 759,600 | 2148億9000万 | +3.81% | 19.33 | 0.55 |
| 2023 |
| 12/29 | 1,350 | 1,363 | 1,350 | 1,359 | +0.61% | 420,000 | 2119億2600万 | +2.53% | 18.52 | 0.55 |
| 12/28 | 1,335 | 1,350 | 1,335 | 1,350 | +0.95% | 650,800 | 2106億3900万 | +1.98% | 18.41 | 0.55 |
| 12/27 | 1,338 | 1,339 | 1,333 | 1,338 | +0.45% | 347,200 | 2086億5000万 | +1.1% | 18.23 | 0.54 |
| 12/26 | 1,323 | 1,333 | 1,321 | 1,332 | +0.74% | 340,800 | 2077億1400万 | +0.64% | 18.15 | 0.54 |
| 12/25 | 1,334 | 1,338 | 1,322 | 1,322 | -0.15% | 559,600 | 2061億9300万 | -0.09% | 18.02 | 0.53 |
| 12/22 | 1,320 | 1,325 | 1,319 | 1,324 | +0.19% | 835,200 | 2065億500万 | +0.06% | 18.05 | 0.53 |
| 12/21 | 1,326 | 1,326 | 1,317 | 1,321 | -0.11% | 705,200 | 2061億1500万 | -0.13% | 18.01 | 0.53 |
| 12/20 | 1,318 | 1,326 | 1,313 | 1,323 | +0.21% | 989,600 | 2063億4900万 | -0.02% | 18.03 | 0.53 |
| 12/19 | 1,330 | 1,330 | 1,309 | 1,320 | +0.38% | 824,400 | 2059億2000万 | -0.23% | 17.99 | 0.53 |
| 12/18 | 1,308 | 1,315 | 1,298 | 1,315 | -0.17% | 522,800 | 2051億4000万 | -0.68% | 17.93 | 0.53 |
| 12/15 | 1,310 | 1,318 | 1,306 | 1,317 | +0.69% | 671,200 | 2054億9100万 | -0.51% | 17.96 | 0.53 |
| 12/14 | 1,308 | 1,314 | 1,306 | 1,308 | +0.02% | 388,400 | 2040億8700万 | -1.26% | 17.83 | 0.53 |
| 12/13 | 1,306 | 1,311 | 1,302 | 1,308 | +0.6% | 375,200 | 2040億4800万 | -1.28% | 17.83 | 0.53 |
| 12/12 | 1,315 | 1,318 | 1,300 | 1,300 | -1.08% | 345,200 | 2028億3900万 | -2.16% | 17.73 | 0.53 |
| 12/11 | 1,311 | 1,318 | 1,309 | 1,315 | +0.54% | 420,400 | 2050億6200万 | -1.46% | 17.92 | 0.53 |
| 12/08 | 1,306 | 1,313 | 1,302 | 1,308 | -0.49% | 544,400 | 2039億7000万 | -2.21% | 17.82 | 0.53 |
| 12/07 | 1,309 | 1,319 | 1,304 | 1,314 | -1.07% | 594,400 | 2049億8400万 | -2.01% | 17.91 | 0.53 |
| 12/06 | 1,312 | 1,330 | 1,310 | 1,328 | +1.05% | 602,000 | 2072億700万 | -1.17% | 18.11 | 0.54 |
| 12/05 | 1,322 | 1,325 | 1,312 | 1,315 | -0.64% | 457,600 | 2050億6200万 | -2.27% | 17.92 | 0.53 |
| 12/04 | 1,335 | 1,335 | 1,323 | 1,323 | -0.9% | 328,400 | 2063億8800万 | -1.85% | 18.04 | 0.53 |
| 12/01 | 1,348 | 1,351 | 1,331 | 1,335 | -0.21% | 506,400 | 2082億6000万 | -1.04% | 18.2 | 0.54 |
| 11/30 | 1,334 | 1,346 | 1,328 | 1,338 | +0.04% | 574,400 | 2086億8900万 | -0.91% | 18.24 | 0.54 |
| 11/29 | 1,338 | 1,342 | 1,335 | 1,337 | -0.07% | 186,400 | 2182億3920万 | -1.02% | 19.1 | 0.57 |
| 11/28 | 1,354 | 1,354 | 1,335 | 1,338 | -0.24% | 340,400 | 2184億240万 | -0.94% | 19.12 | 0.57 |
| 11/27 | 1,365 | 1,366 | 1,334 | 1,342 | +0.83% | 891,600 | 2189億3280万 | -0.78% | 19.17 | 0.57 |
| 11/24 | 1,330 | 1,334 | 1,329 | 1,331 | -0.22% | 251,200 | 2171億3760万 | -1.66% | 19.01 | 0.56 |
| 11/22 | 1,328 | 1,335 | 1,327 | 1,334 | +0.41% | 269,200 | 2176億2720万 | -1.51% | 19.05 | 0.56 |
| 11/21 | 1,322 | 1,332 | 1,322 | 1,328 | +0.13% | 327,200 | 2167億2960万 | -1.99% | 18.97 | 0.56 |
| 11/20 | 1,325 | 1,336 | 1,323 | 1,326 | +0.63% | 529,600 | 2164億4400万 | -2.27% | 18.95 | 0.56 |
| 11/17 | 1,292 | 1,318 | 1,290 | 1,318 | -0.62% | 804,000 | 2150億9760万 | -3.02% | 18.83 | 0.56 |
| 11/16 | 1,329 | 1,332 | 1,317 | 1,326 | -0.36% | 292,800 | 2164億4400万 | -2.55% | 18.95 | 0.56 |
| 11/15 | 1,332 | 1,338 | 1,327 | 1,331 | +0.28% | 242,000 | 2172億1920万 | -2.35% | 19.02 | 0.56 |
| 11/14 | 1,333 | 1,334 | 1,327 | 1,327 | -0.17% | 340,000 | 2166億720万 | -2.77% | 18.96 | 0.56 |
| 11/13 | 1,333 | 1,339 | 1,325 | 1,330 | +0.09% | 364,800 | 2169億7440万 | -2.6% | 18.99 | 0.56 |
| 11/10 | 1,334 | 1,339 | 1,326 | 1,328 | -0.64% | 338,800 | 2167億7040万 | -2.76% | 18.98 | 0.56 |
| 11/09 | 1,314 | 1,342 | 1,314 | 1,337 | +1.94% | 483,200 | 2181億5760万 | -2.14% | 19.1 | 0.57 |
| 11/08 | 1,339 | 1,354 | 1,301 | 1,311 | -7.23% | 1,284,000 | 2139億9600万 | -3.94% | 18.73 | 0.55 |
| 11/07 | 1,399 | 1,417 | 1,381 | 1,414 | +0.39% | 406,400 | 2306億8320万 | +3.4% | 20.19 | 0.6 |
| 11/06 | 1,408 | 1,417 | 1,401 | 1,408 | +0.95% | 334,000 | 2297億8560万 | +3.15% | 20.12 | 0.6 |
| 11/02 | 1,407 | 1,408 | 1,387 | 1,395 | -0.39% | 189,600 | 2276億2320万 | +2.33% | 19.93 | 0.59 |
| 11/01 | 1,401 | 1,404 | 1,389 | 1,400 | +0.29% | 309,200 | 2285億2080万 | +2.73% | 20 | 0.59 |
| 10/31 | 1,367 | 1,397 | 1,363 | 1,396 | +2.67% | 309,200 | 2278億6800万 | +2.51% | 19.95 | 0.59 |
| 10/30 | 1,370 | 1,373 | 1,354 | 1,360 | -1.23% | 248,000 | 2219億5200万 | -0.15% | 19.43 | 0.58 |
| 10/27 | 1,365 | 1,378 | 1,363 | 1,377 | +1.77% | 225,600 | 2247億2640万 | +1.03% | 19.67 | 0.58 |
| 10/26 | 1,367 | 1,369 | 1,351 | 1,353 | -0.62% | 172,800 | 2208億960万 | -0.73% | 19.33 | 0.57 |
| 10/25 | 1,375 | 1,375 | 1,362 | 1,362 | -0.06% | 142,400 | 2221億9680万 | -0.26% | 19.45 | 0.58 |
| 10/24 | 1,354 | 1,364 | 1,333 | 1,362 | +0.68% | 262,000 | 2223億1920万 | -0.35% | 19.46 | 0.58 |
| 10/23 | 1,372 | 1,372 | 1,352 | 1,353 | -0.61% | 262,800 | 2208億960万 | -1.17% | 19.33 | 0.57 |
| 10/20 | 1,360 | 1,368 | 1,353 | 1,361 | +0.35% | 405,600 | 2221億5600万 | -0.71% | 19.45 | 0.58 |
| 10/19 | 1,350 | 1,359 | 1,350 | 1,357 | -0.29% | 161,600 | 2213億8080万 | -1.13% | 19.38 | 0.57 |
