PBR
2023/09/20～2024/02/16
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 |
| 02/16 | 3,120 | 3,135 | 3,050 | 3,120 | +0.48% | 20,600 | 488億120万 | -6.17% | 52.98 | 9.4 |
| 02/15 | 3,270 | 3,270 | 3,105 | 3,105 | -3.27% | 22,200 | 485億6658万 | -6.95% | 52.72 | 9.35 |
| 02/14 | 3,295 | 3,295 | 3,210 | 3,210 | -2.73% | 19,600 | 502億893万 | -4.21% | 54.51 | 9.67 |
| 02/13 | 3,290 | 3,300 | 3,235 | 3,300 | +2.01% | 18,800 | 516億1666万 | -1.79% | 56.04 | 9.94 |
| 02/09 | 3,180 | 3,295 | 3,180 | 3,235 | +1.89% | 22,700 | 505億9997万 | -3.83% | 54.93 | 9.74 |
| 02/08 | 3,390 | 3,390 | 3,150 | 3,175 | -5.51% | 93,200 | 496億6148万 | -5.76% | 53.91 | 9.56 |
| 02/07 | 3,360 | 3,365 | 3,325 | 3,360 | -0.15% | 13,000 | 525億5514万 | -0.5% | 57.05 | 10.12 |
| 02/06 | 3,380 | 3,385 | 3,350 | 3,365 | -0.74% | 8,400 | 526億3335万 | -0.33% | 57.14 | 10.13 |
| 02/05 | 3,400 | 3,405 | 3,385 | 3,390 | +0.15% | 9,300 | 530億2439万 | +0.44% | 57.56 | 10.21 |
| 02/02 | 3,390 | 3,395 | 3,360 | 3,385 | 0% | 7,500 | 529億4618万 | +0.39% | 57.48 | 10.19 |
| 02/01 | 3,380 | 3,385 | 3,360 | 3,385 | -0.15% | 5,700 | 529億4618万 | +0.47% | 57.48 | 10.19 |
| 01/31 | 3,365 | 3,390 | 3,355 | 3,390 | +0.3% | 8,300 | 530億2439万 | +0.71% | 57.56 | 10.21 |
| 01/30 | 3,390 | 3,390 | 3,360 | 3,380 | +0.15% | 5,500 | 528億6797万 | +0.51% | 57.39 | 10.18 |
| 01/29 | 3,350 | 3,385 | 3,350 | 3,375 | +1.05% | 7,700 | 527億8976万 | +0.36% | 57.31 | 10.16 |
| 01/26 | 3,350 | 3,370 | 3,340 | 3,340 | -0.3% | 7,000 | 522億4231万 | -0.62% | 56.71 | 10.06 |
| 01/25 | 3,345 | 3,360 | 3,340 | 3,350 | +0.9% | 9,400 | 523億9873万 | -0.3% | 56.88 | 10.09 |
| 01/24 | 3,385 | 3,385 | 3,320 | 3,320 | -1.78% | 16,500 | 519億2949万 | -1.13% | 56.38 | 10 |
| 01/23 | 3,385 | 3,415 | 3,365 | 3,380 | +0.15% | 13,000 | 528億6797万 | +0.66% | 57.39 | 10.18 |
| 01/22 | 3,350 | 3,380 | 3,350 | 3,375 | +1.05% | 6,900 | 527億8976万 | +0.6% | 57.31 | 10.16 |
| 01/19 | 3,370 | 3,370 | 3,340 | 3,340 | -0.3% | 6,500 | 522億4231万 | -0.33% | 56.71 | 10.06 |
| 01/18 | 3,340 | 3,380 | 3,340 | 3,350 | +0.3% | 7,300 | 523億9873万 | +0.03% | 56.88 | 10.09 |
| 01/17 | 3,355 | 3,400 | 3,340 | 3,340 | -0.45% | 9,600 | 522億4231万 | -0.18% | 56.71 | 10.06 |
| 01/16 | 3,405 | 3,415 | 3,355 | 3,355 | -1.47% | 8,300 | 524億7694万 | +0.27% | 56.97 | 10.1 |
| 01/15 | 3,390 | 3,415 | 3,390 | 3,405 | +0.44% | 9,500 | 531億9057万 | +1.79% | 57.82 | 10.25 |
| 01/12 | 3,430 | 3,430 | 3,375 | 3,390 | -1.31% | 12,100 | 529億5625万 | +1.5% | 57.56 | 10.21 |
| 01/11 | 3,460 | 3,460 | 3,430 | 3,435 | -0.15% | 11,400 | 536億5921万 | +2.91% | 58.33 | 10.34 |
| 01/10 | 3,435 | 3,470 | 3,420 | 3,440 | -0.15% | 13,200 | 537億3731万 | +3.18% | 58.41 | 10.36 |
| 01/09 | 3,400 | 3,450 | 3,400 | 3,445 | +1.32% | 11,500 | 538億1542万 | +3.48% | 58.5 | 10.37 |
| 01/05 | 3,375 | 3,400 | 3,370 | 3,400 | +1.04% | 8,100 | 531億1246万 | +2.32% | 57.73 | 10.24 |
| 01/04 | 3,350 | 3,370 | 3,315 | 3,365 | +0.15% | 8,600 | 525億6571万 | +1.32% | 57.14 | 10.13 |
| 2023 |
| 12/29 | 3,340 | 3,365 | 3,335 | 3,360 | +0.6% | 6,200 | 524億8761万 | +1.24% | 57.05 | 10.11 |
| 12/28 | 3,345 | 3,350 | 3,320 | 3,340 | -0.3% | 8,200 | 521億7518万 | +0.69% | 56.71 | 10.05 |
| 12/27 | 3,310 | 3,350 | 3,310 | 3,350 | +1.21% | 12,600 | 523億3139万 | +1.06% | 56.88 | 10.08 |
| 12/26 | 3,310 | 3,315 | 3,290 | 3,310 | -0.15% | 11,500 | 517億654万 | -0.12% | 56.21 | 9.96 |
| 12/25 | 3,300 | 3,325 | 3,300 | 3,315 | +0.45% | 4,900 | 517億8465万 | -0.03% | 56.29 | 9.97 |
| 12/22 | 3,325 | 3,340 | 3,290 | 3,300 | -0.75% | 7,800 | 515億5033万 | -0.51% | 56.04 | 9.93 |
| 12/21 | 3,315 | 3,345 | 3,315 | 3,325 | -1.04% | 5,100 | 519億4086万 | +0.21% | 56.46 | 10 |
| 12/20 | 3,330 | 3,365 | 3,330 | 3,360 | +0.9% | 10,100 | 524億8761万 | +1.3% | 57.05 | 10.11 |
| 12/19 | 3,325 | 3,330 | 3,290 | 3,330 | +0.45% | 8,200 | 520億1897万 | +0.42% | 56.55 | 10.02 |
| 12/18 | 3,310 | 3,315 | 3,275 | 3,315 | 0% | 9,600 | 517億8465万 | -0.03% | 56.29 | 9.97 |
| 12/15 | 3,295 | 3,320 | 3,290 | 3,315 | +0.45% | 7,900 | 517億8465万 | -0.12% | 56.29 | 9.97 |
| 12/14 | 3,305 | 3,310 | 3,260 | 3,300 | -0.15% | 13,100 | 515億5033万 | -0.72% | 56.04 | 9.93 |
| 12/13 | 3,305 | 3,320 | 3,290 | 3,305 | +0.46% | 7,600 | 516億2843万 | -0.84% | 56.12 | 9.94 |
| 12/12 | 3,290 | 3,315 | 3,285 | 3,290 | 0% | 4,800 | 513億9411万 | -1.61% | 55.87 | 9.9 |
| 12/11 | 3,280 | 3,305 | 3,265 | 3,290 | +0.61% | 10,400 | 513億9411万 | -2% | 55.87 | 9.9 |
| 12/08 | 3,305 | 3,330 | 3,265 | 3,270 | -1.8% | 21,400 | 510億8169万 | -2.97% | 55.53 | 9.84 |
| 12/07 | 3,330 | 3,330 | 3,315 | 3,330 | 0% | 7,500 | 520億1897万 | -1.51% | 56.55 | 10.02 |
| 12/06 | 3,300 | 3,345 | 3,300 | 3,330 | +0.91% | 10,600 | 520億1897万 | -1.71% | 56.55 | 10.02 |
| 12/05 | 3,340 | 3,350 | 3,295 | 3,300 | -1.2% | 10,700 | 515億5033万 | -2.74% | 56.04 | 9.93 |
| 12/04 | 3,315 | 3,350 | 3,300 | 3,340 | +0.75% | 9,400 | 521億7518万 | -1.79% | 56.71 | 10.05 |
| 12/01 | 3,335 | 3,335 | 3,305 | 3,315 | 0% | 6,500 | 517億8465万 | -2.59% | 56.29 | 9.97 |
| 11/30 | 3,305 | 3,315 | 3,290 | 3,315 | +0.3% | 6,700 | 517億8465万 | -2.73% | 56.29 | 9.97 |
| 11/29 | 3,310 | 3,340 | 3,300 | 3,305 | -1.05% | 5,400 | 516億2843万 | -3.16% | 56.12 | 9.94 |
| 11/28 | 3,315 | 3,345 | 3,315 | 3,340 | +0.6% | 3,800 | 521億7518万 | -2.28% | 56.71 | 10.05 |
| 11/27 | 3,315 | 3,325 | 3,280 | 3,320 | +0.15% | 10,500 | 518億6275万 | -2.95% | 56.38 | 9.99 |
| 11/24 | 3,340 | 3,340 | 3,310 | 3,315 | +0.45% | 6,600 | 517億8465万 | -3.21% | 56.29 | 9.97 |
| 11/22 | 3,320 | 3,330 | 3,300 | 3,300 | -0.45% | 6,300 | 515億5033万 | -3.82% | 56.04 | 9.93 |
| 11/21 | 3,385 | 3,385 | 3,315 | 3,315 | -1.04% | 7,800 | 517億8465万 | -3.55% | 56.29 | 9.97 |
| 11/20 | 3,350 | 3,385 | 3,350 | 3,350 | 0% | 6,900 | 523億3139万 | -2.62% | 56.88 | 10.08 |
| 11/17 | 3,330 | 3,350 | 3,320 | 3,350 | +1.06% | 11,500 | 523億3139万 | -2.76% | 56.88 | 10.08 |
| 11/16 | 3,335 | 3,360 | 3,315 | 3,315 | 0% | 7,500 | 517億8465万 | -4.02% | 56.29 | 9.97 |
| 11/15 | 3,340 | 3,345 | 3,310 | 3,315 | -0.75% | 8,600 | 517億8465万 | -4.25% | 56.29 | 9.97 |
| 11/14 | 3,310 | 3,365 | 3,310 | 3,340 | +0.6% | 10,600 | 521億7518万 | -3.8% | 56.71 | 10.05 |
| 11/13 | 3,400 | 3,400 | 3,310 | 3,320 | -2.35% | 10,600 | 518億6275万 | -4.6% | 56.38 | 9.99 |
| 11/10 | 3,400 | 3,420 | 3,305 | 3,400 | -0.58% | 27,200 | 531億1246万 | -2.49% | 57.73 | 10.23 |
| 11/09 | 3,535 | 3,580 | 3,365 | 3,420 | -3.25% | 35,900 | 534億2489万 | -1.98% | 58.07 | 10.29 |
| 11/08 | 3,575 | 3,595 | 3,535 | 3,535 | -1.53% | 8,500 | 552億2134万 | +1.23% | 60.03 | 10.63 |
| 11/07 | 3,625 | 3,625 | 3,575 | 3,590 | -0.69% | 9,700 | 560億8051万 | +2.84% | 60.96 | 10.8 |
| 11/06 | 3,630 | 3,655 | 3,605 | 3,615 | +0.28% | 17,500 | 564億7104万 | +3.46% | 61.38 | 10.87 |
| 11/02 | 3,540 | 3,620 | 3,540 | 3,605 | +1.84% | 12,800 | 563億1483万 | +3.15% | 61.21 | 10.84 |
| 11/01 | 3,575 | 3,575 | 3,515 | 3,540 | +0.71% | 12,500 | 552億9944万 | +1.11% | 60.11 | 10.65 |
| 10/31 | 3,410 | 3,525 | 3,410 | 3,515 | +1.59% | 15,000 | 549億891万 | +0.2% | 59.69 | 10.57 |
| 10/30 | 3,470 | 3,470 | 3,425 | 3,460 | -0.57% | 19,700 | 540億4974万 | -1.7% | 58.75 | 10.41 |
| 10/27 | 3,420 | 3,485 | 3,420 | 3,480 | +2.5% | 12,200 | 543億6216万 | -1.5% | 59.09 | 10.47 |
| 10/26 | 3,440 | 3,460 | 3,385 | 3,395 | -1.31% | 9,200 | 530億3435万 | -4.18% | 57.65 | 10.21 |
| 10/25 | 3,465 | 3,465 | 3,420 | 3,440 | 0% | 9,100 | 537億3731万 | -3.37% | 58.41 | 10.35 |
| 10/24 | 3,425 | 3,445 | 3,335 | 3,440 | +0.44% | 20,100 | 537億3731万 | -3.83% | 58.41 | 10.35 |
| 10/23 | 3,430 | 3,475 | 3,420 | 3,425 | +0.15% | 9,900 | 535億299万 | -4.7% | 58.16 | 10.3 |
| 10/20 | 3,395 | 3,420 | 3,380 | 3,420 | 0% | 7,300 | 534億2489万 | -5.42% | 58.07 | 10.29 |
| 10/19 | 3,410 | 3,475 | 3,410 | 3,420 | -1.3% | 5,700 | 534億2489万 | -5.91% | 58.07 | 10.29 |
| 10/18 | 3,450 | 3,465 | 3,410 | 3,465 | +0.43% | 8,800 | 541億2784万 | -5.12% | 58.84 | 10.42 |
| 10/17 | 3,435 | 3,470 | 3,430 | 3,450 | +1.92% | 9,900 | 538億9352万 | -5.84% | 58.58 | 10.38 |
| 10/16 | 3,430 | 3,450 | 3,370 | 3,385 | -2.59% | 12,100 | 528億7814万 | -7.97% | 57.48 | 10.18 |
| 10/13 | 3,585 | 3,585 | 3,475 | 3,475 | -3.2% | 12,800 | 542億8406万 | -5.98% | 59.01 | 10.45 |
| 10/12 | 3,530 | 3,610 | 3,505 | 3,590 | +1.99% | 22,200 | 560億8051万 | -3.26% | 60.96 | 10.8 |
| 10/11 | 3,565 | 3,590 | 3,520 | 3,520 | -1.26% | 5,200 | 549億8702万 | -5.35% | 59.77 | 10.59 |
| 10/10 | 3,500 | 3,570 | 3,500 | 3,565 | +1.13% | 16,200 | 556億8998万 | -4.42% | 60.54 | 10.72 |
| 10/06 | 3,490 | 3,550 | 3,490 | 3,525 | +0.43% | 6,000 | 550億6512万 | -5.6% | 59.86 | 10.6 |
| 10/05 | 3,440 | 3,515 | 3,440 | 3,510 | +2.03% | 10,800 | 548億3080万 | -6.07% | 59.6 | 10.56 |
| 10/04 | 3,465 | 3,510 | 3,440 | 3,440 | -1.85% | 17,000 | 537億3731万 | -7.95% | 58.41 | 10.35 |
| 10/03 | 3,485 | 3,540 | 3,480 | 3,505 | +0.43% | 14,700 | 547億5270万 | -6.33% | 59.52 | 10.54 |
| 10/02 | 3,690 | 3,705 | 3,455 | 3,490 | -5.16% | 41,000 | 545億1838万 | -6.83% | 59.26 | 10.5 |
| 09/29 | 3,685 | 3,710 | 3,660 | 3,680 | +0.96% | 10,000 | 574億8643万 | -1.87% | 62.49 | 10.86 |
| 09/28 | 3,690 | 3,725 | 3,630 | 3,645 | -2.8% | 14,900 | 569億3968万 | -2.75% | 61.89 | 10.76 |
| 09/27 | 3,670 | 3,750 | 3,635 | 3,750 | +1.08% | 20,100 | 585億7992万 | +0.11% | 63.68 | 11.07 |
| 09/26 | 3,825 | 3,825 | 3,695 | 3,710 | -3.01% | 15,000 | 579億5507万 | -0.86% | 63 | 10.95 |
| 09/25 | 3,800 | 3,825 | 3,760 | 3,825 | +1.32% | 10,000 | 597億5152万 | +2.33% | 64.95 | 11.29 |
| 09/22 | 3,715 | 3,790 | 3,680 | 3,775 | +1.21% | 12,500 | 589億7045万 | +1.32% | 64.1 | 11.14 |
| 09/21 | 3,810 | 3,835 | 3,725 | 3,730 | -2.1% | 10,800 | 582億6749万 | +0.3% | 63.34 | 11.01 |
| 09/20 | 3,840 | 3,840 | 3,810 | 3,810 | -1.68% | 8,400 | 595億1720万 | +2.56% | 64.7 | 11.25 |
