PBR
2023/10/11～2024/03/08
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 |
| 03/08 | 1,261 | 1,302 | 1,259 | 1,269 | -1.01% | 121,300 | 206億7574万 | +14.02% | 13.22 | 1.51 |
| 03/07 | 1,390 | 1,404 | 1,265 | 1,282 | -4.97% | 350,700 | 208億8755万 | +16.02% | 13.36 | 1.53 |
| 03/06 | 1,462 | 1,462 | 1,336 | 1,349 | +16.09% | 805,400 | 219億7917万 | +23.08% | 14.05 | 1.61 |
| 03/05 | 1,134 | 1,167 | 1,126 | 1,162 | +3.29% | 73,200 | 189億3239万 | +7.2% | 12.11 | 1.38 |
| 03/04 | 1,114 | 1,129 | 1,111 | 1,125 | +0.9% | 31,100 | 183億2955万 | +4.17% | 11.72 | 1.34 |
| 03/01 | 1,128 | 1,130 | 1,113 | 1,115 | -1.24% | 27,600 | 181億6663万 | +3.53% | 11.62 | 1.33 |
| 02/29 | 1,132 | 1,135 | 1,121 | 1,129 | -1.22% | 27,900 | 183億9473万 | +5.22% | 11.76 | 1.34 |
| 02/28 | 1,147 | 1,160 | 1,138 | 1,143 | -0.35% | 42,300 | 186億2283万 | +6.92% | 11.91 | 1.36 |
| 02/27 | 1,152 | 1,153 | 1,140 | 1,147 | -0.26% | 48,200 | 186億8800万 | +7.8% | 11.95 | 1.37 |
| 02/26 | 1,156 | 1,163 | 1,144 | 1,150 | +0.26% | 72,000 | 187億3688万 | +8.7% | 11.98 | 1.37 |
| 02/22 | 1,118 | 1,148 | 1,108 | 1,147 | +2.69% | 108,700 | 186億8800万 | +9.03% | 11.95 | 1.37 |
| 02/21 | 1,090 | 1,122 | 1,090 | 1,117 | +3.71% | 111,500 | 181億9921万 | +6.69% | 11.64 | 1.33 |
| 02/20 | 1,065 | 1,090 | 1,065 | 1,077 | +1.13% | 66,400 | 175億4749万 | +3.26% | 11.22 | 1.28 |
| 02/19 | 1,052 | 1,065 | 1,049 | 1,065 | +1.24% | 25,700 | 173億5198万 | +2.4% | 11.1 | 1.27 |
| 02/16 | 1,043 | 1,054 | 1,034 | 1,052 | +1.64% | 59,300 | 171億4017万 | +1.35% | 10.96 | 1.25 |
| 02/15 | 1,052 | 1,052 | 1,027 | 1,035 | -1.15% | 33,000 | 168億6319万 | -0.19% | 10.78 | 1.23 |
| 02/14 | 1,039 | 1,051 | 1,034 | 1,047 | +0.58% | 32,700 | 170億5871万 | +1.06% | 10.91 | 1.25 |
| 02/13 | 1,048 | 1,048 | 1,035 | 1,041 | -0.86% | 46,600 | 169億6095万 | +0.58% | 10.85 | 1.24 |
| 02/09 | 1,058 | 1,063 | 1,048 | 1,050 | -0.28% | 28,200 | 171億758万 | +1.65% | 10.94 | 1.25 |
| 02/08 | 1,048 | 1,060 | 1,045 | 1,053 | +0.38% | 30,900 | 171億5646万 | +2.03% | 10.97 | 1.25 |
| 02/07 | 1,051 | 1,056 | 1,048 | 1,049 | -0.38% | 15,900 | 170億9129万 | +1.94% | 10.93 | 1.25 |
| 02/06 | 1,068 | 1,068 | 1,050 | 1,053 | -0.94% | 22,400 | 171億5646万 | +2.53% | 10.97 | 1.25 |
| 02/05 | 1,066 | 1,070 | 1,057 | 1,063 | +0.57% | 40,200 | 173億1939万 | +3.71% | 11.08 | 1.27 |
| 02/02 | 1,056 | 1,058 | 1,049 | 1,057 | +0.67% | 24,800 | 172億2163万 | +3.53% | 11.01 | 1.26 |
| 02/01 | 1,054 | 1,056 | 1,048 | 1,050 | -1.04% | 24,800 | 171億758万 | +3.14% | 10.94 | 1.25 |
| 01/31 | 1,068 | 1,068 | 1,053 | 1,061 | -0.09% | 16,500 | 172億8681万 | +4.53% | 11.05 | 1.26 |
| 01/30 | 1,060 | 1,065 | 1,058 | 1,062 | +0.47% | 31,000 | 173億310万 | +4.94% | 11.06 | 1.26 |
| 01/29 | 1,051 | 1,058 | 1,050 | 1,057 | +0.48% | 21,100 | 172億2163万 | +4.76% | 11.01 | 1.26 |
| 01/26 | 1,051 | 1,058 | 1,045 | 1,052 | -0.19% | 34,700 | 171億4017万 | +4.57% | 10.96 | 1.25 |
| 01/25 | 1,035 | 1,062 | 1,035 | 1,054 | +3.84% | 83,200 | 171億7276万 | +5.08% | 10.98 | 1.25 |
| 01/24 | 1,020 | 1,022 | 1,015 | 1,015 | -0.49% | 15,000 | 165億3733万 | +1.6% | 10.58 | 1.21 |
| 01/23 | 1,028 | 1,028 | 1,017 | 1,020 | -0.1% | 37,400 | 166億1880万 | +2.31% | 10.63 | 1.21 |
| 01/22 | 1,011 | 1,025 | 1,011 | 1,021 | +1.49% | 33,700 | 166億3509万 | +2.61% | 10.64 | 1.22 |
| 01/19 | 1,009 | 1,010 | 1,003 | 1,006 | -0.1% | 25,900 | 163億9069万 | +1.31% | 10.48 | 1.2 |
| 01/18 | 1,008 | 1,011 | 1,004 | 1,007 | 0% | 15,800 | 164億699万 | +1.61% | 10.49 | 1.2 |
| 01/17 | 1,015 | 1,018 | 1,007 | 1,007 | -0.4% | 17,100 | 164億699万 | +1.82% | 10.49 | 1.2 |
| 01/16 | 1,022 | 1,022 | 1,011 | 1,011 | -1.08% | 14,600 | 164億7216万 | +2.33% | 10.53 | 1.2 |
| 01/15 | 1,007 | 1,032 | 1,006 | 1,022 | +1.09% | 65,900 | 166億5138万 | +3.55% | 10.65 | 1.22 |
| 01/12 | 1,018 | 1,018 | 1,007 | 1,011 | -0.3% | 15,400 | 164億7216万 | +2.64% | 10.53 | 1.2 |
| 01/11 | 1,016 | 1,021 | 1,013 | 1,014 | -0.2% | 26,300 | 165億2104万 | +2.94% | 10.56 | 1.21 |
| 01/10 | 1,016 | 1,023 | 1,014 | 1,016 | 0% | 26,400 | 165億5362万 | +3.25% | 10.59 | 1.21 |
| 01/09 | 1,014 | 1,027 | 1,011 | 1,016 | +0.69% | 36,900 | 165億5362万 | +3.36% | 10.59 | 1.21 |
| 01/05 | 1,004 | 1,013 | 1,002 | 1,009 | +0.7% | 39,400 | 164億3957万 | +2.85% | 10.51 | 1.2 |
| 01/04 | 994 | 1,002 | 986 | 1,002 | +0.7% | 31,200 | 163億2552万 | +2.24% | 10.44 | 1.19 |
| 2023 |
| 12/29 | 994 | 999 | 991 | 995 | -0.1% | 23,900 | 162億1147万 | +1.63% | 10.37 | 1.18 |
| 12/28 | 990 | 996 | 987 | 996 | +0.61% | 18,200 | 162億2777万 | +1.84% | 10.38 | 1.19 |
| 12/27 | 990 | 990 | 983 | 990 | +0.71% | 35,600 | 161億3001万 | +1.33% | 10.31 | 1.18 |
| 12/26 | 979 | 986 | 979 | 983 | +0.41% | 25,400 | 160億1596万 | +0.72% | 10.24 | 1.17 |
| 12/25 | 983 | 985 | 975 | 979 | -0.2% | 4,800 | 159億5079万 | +0.41% | 10.2 | 1.17 |
| 12/22 | 975 | 983 | 975 | 981 | +0.72% | 19,900 | 159億8337万 | +0.62% | 10.22 | 1.17 |
| 12/21 | 973 | 980 | 973 | 974 | -0.51% | 12,500 | 158億6932万 | 0% | 10.15 | 1.16 |
| 12/20 | 984 | 988 | 979 | 979 | -0.41% | 28,000 | 159億5079万 | +0.51% | 10.2 | 1.17 |
| 12/19 | 978 | 985 | 975 | 983 | +1.03% | 47,500 | 160億1596万 | +0.92% | 10.24 | 1.17 |
| 12/18 | 968 | 975 | 964 | 973 | +0.31% | 19,000 | 158億5303万 | 0% | 10.14 | 1.16 |
| 12/15 | 967 | 972 | 965 | 970 | +0.31% | 22,300 | 158億415万 | -0.41% | 10.11 | 1.15 |
| 12/14 | 970 | 976 | 964 | 967 | +0.21% | 38,300 | 157億5527万 | -0.82% | 10.07 | 1.15 |
| 12/13 | 964 | 970 | 962 | 965 | +0.1% | 26,600 | 157億2268万 | -1.13% | 10.05 | 1.15 |
| 12/12 | 965 | 967 | 959 | 964 | +0.1% | 26,700 | 157億639万 | -1.43% | 10.04 | 1.15 |
| 12/11 | 969 | 969 | 958 | 963 | 0% | 21,000 | 156億9010万 | -1.63% | 10.03 | 1.15 |
| 12/08 | 971 | 973 | 959 | 963 | -1.13% | 40,800 | 156億9010万 | -1.73% | 10.03 | 1.15 |
| 12/07 | 982 | 983 | 973 | 974 | -1.32% | 16,500 | 158億6932万 | -0.71% | 10.15 | 1.16 |
| 12/06 | 981 | 988 | 981 | 987 | +0.92% | 19,100 | 160億8113万 | +0.51% | 10.28 | 1.17 |
| 12/05 | 995 | 995 | 977 | 978 | -1.71% | 21,100 | 159億3449万 | -0.31% | 10.19 | 1.16 |
| 12/04 | 988 | 998 | 983 | 995 | +0.71% | 28,000 | 162億1147万 | +1.43% | 10.37 | 1.18 |
| 12/01 | 984 | 996 | 984 | 988 | -0.3% | 39,500 | 160億9742万 | +0.92% | 10.29 | 1.18 |
| 11/30 | 988 | 991 | 983 | 991 | +0.81% | 43,800 | 161億4630万 | +1.33% | 10.33 | 1.18 |
| 11/29 | 977 | 988 | 976 | 983 | +0.61% | 24,000 | 160億1596万 | +0.61% | 10.24 | 1.17 |
| 11/28 | 974 | 977 | 969 | 977 | +0.62% | 19,300 | 159億1820万 | +0.1% | 10.18 | 1.16 |
| 11/27 | 979 | 979 | 969 | 971 | -0.1% | 21,900 | 158億2044万 | -0.41% | 10.12 | 1.16 |
| 11/24 | 977 | 977 | 968 | 972 | +0.1% | 17,400 | 158億3673万 | -0.31% | 10.13 | 1.16 |
| 11/22 | 969 | 976 | 967 | 971 | +0.41% | 19,800 | 158億2044万 | -0.51% | 10.12 | 1.16 |
| 11/21 | 974 | 974 | 964 | 967 | 0% | 21,000 | 157億5527万 | -0.92% | 10.07 | 1.15 |
| 11/20 | 973 | 975 | 967 | 967 | -0.72% | 23,800 | 157億5527万 | -0.82% | 10.07 | 1.15 |
| 11/17 | 967 | 975 | 964 | 974 | +1.14% | 21,500 | 158億6932万 | -0.1% | 10.15 | 1.16 |
| 11/16 | 968 | 971 | 963 | 963 | -0.52% | 22,800 | 156億9010万 | -1.23% | 10.03 | 1.15 |
| 11/15 | 971 | 971 | 961 | 968 | +0.21% | 29,900 | 157億7156万 | -0.72% | 10.09 | 1.15 |
| 11/14 | 974 | 984 | 965 | 966 | -0.51% | 39,100 | 157億3898万 | -1.02% | 10.06 | 1.15 |
| 11/13 | 980 | 984 | 962 | 971 | -3.19% | 48,900 | 158億2044万 | -0.51% | 10.12 | 1.16 |
| 11/10 | 998 | 1,003 | 991 | 1,003 | +0.5% | 30,300 | 163億4182万 | +2.77% | 10.45 | 1.19 |
| 11/09 | 990 | 998 | 986 | 998 | +1.53% | 21,300 | 162億6035万 | +2.46% | 10.4 | 1.19 |
| 11/08 | 999 | 999 | 982 | 983 | -1.9% | 19,200 | 160億1596万 | +1.13% | 10.24 | 1.17 |
| 11/07 | 1,000 | 1,004 | 993 | 1,002 | +0.6% | 27,100 | 163億2552万 | +3.09% | 10.44 | 1.19 |
| 11/06 | 1,000 | 1,002 | 991 | 996 | +0.71% | 41,500 | 162億2777万 | +2.57% | 10.38 | 1.19 |
| 11/02 | 991 | 994 | 981 | 989 | -0.2% | 36,100 | 161億1371万 | +1.85% | 10.3 | 1.18 |
| 11/01 | 992 | 1,002 | 986 | 991 | +0.2% | 44,900 | 161億4630万 | +2.06% | 10.33 | 1.18 |
| 10/31 | 984 | 989 | 973 | 989 | +0.61% | 37,200 | 161億1371万 | +1.85% | 10.3 | 1.18 |
| 10/30 | 967 | 983 | 960 | 983 | +1.44% | 107,700 | 160億1596万 | +1.24% | 10.24 | 1.17 |
| 10/27 | 965 | 971 | 960 | 969 | +2% | 33,300 | 157億8786万 | -0.21% | 10.1 | 1.15 |
| 10/26 | 957 | 963 | 950 | 950 | -1.04% | 24,600 | 154億7829万 | -2.16% | 9.9 | 1.13 |
| 10/25 | 962 | 967 | 957 | 960 | -0.1% | 24,300 | 156億4122万 | -1.23% | 10 | 1.14 |
| 10/24 | 959 | 963 | 942 | 961 | +1.05% | 65,200 | 156億5751万 | -1.33% | 10.01 | 1.14 |
| 10/23 | 960 | 963 | 951 | 951 | -1.65% | 34,800 | 154億9458万 | -2.46% | 9.91 | 1.13 |
| 10/20 | 970 | 971 | 962 | 967 | -0.41% | 22,200 | 157億5527万 | -0.92% | 10.07 | 1.15 |
| 10/19 | 970 | 977 | 966 | 971 | -0.72% | 23,800 | 158億2044万 | -0.51% | 10.12 | 1.16 |
| 10/18 | 968 | 982 | 962 | 978 | +0.72% | 40,800 | 159億3449万 | +0.1% | 10.19 | 1.16 |
| 10/17 | 967 | 973 | 962 | 971 | +1.46% | 38,800 | 158億2044万 | -0.72% | 10.12 | 1.16 |
| 10/16 | 953 | 960 | 952 | 957 | -0.52% | 34,400 | 155億9234万 | -2.15% | 9.97 | 1.14 |
| 10/13 | 974 | 974 | 960 | 962 | -1.54% | 22,000 | 156億7381万 | -1.84% | 10.02 | 1.15 |
| 10/12 | 976 | 977 | 966 | 977 | +0.62% | 29,700 | 159億1820万 | -0.41% | 10.18 | 1.16 |
| 10/11 | 975 | 976 | 970 | 971 | -0.61% | 16,300 | 158億2044万 | -1.12% | 10.12 | 1.16 |
