PBR
2023/11/17～2024/04/16
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 |
| 04/16 | 1,415 | 1,543 | 1,415 | 1,534 | +6.45% | 1,253,300 | 610億6240万 | -1.29% | 274.61 | 2.55 |
| 04/15 | 1,490 | 1,498 | 1,376 | 1,441 | -5.76% | 1,822,600 | 573億6044万 | -6.73% | 257.96 | 2.4 |
| 04/12 | 1,503 | 1,543 | 1,452 | 1,529 | +7.75% | 1,458,200 | 608億6337万 | -0.97% | 273.72 | 2.55 |
| 04/11 | 1,450 | 1,464 | 1,384 | 1,419 | -1.25% | 777,800 | 564億8471万 | -7.98% | 254.03 | 2.36 |
| 04/10 | 1,411 | 1,453 | 1,406 | 1,437 | +1.77% | 682,900 | 572億122万 | -6.69% | 257.25 | 2.39 |
| 04/09 | 1,418 | 1,454 | 1,374 | 1,412 | -0.07% | 1,368,400 | 562億607万 | -8.13% | 252.77 | 2.35 |
| 04/08 | 1,391 | 1,455 | 1,376 | 1,413 | +1.8% | 1,086,600 | 562億4587万 | -7.77% | 252.95 | 2.35 |
| 04/05 | 1,458 | 1,480 | 1,367 | 1,388 | -6.22% | 1,686,500 | 552億5072万 | -8.8% | 248.48 | 2.31 |
| 04/04 | 1,561 | 1,585 | 1,430 | 1,480 | -4.52% | 2,204,500 | 589億1288万 | -2.12% | 264.95 | 2.46 |
| 04/03 | 1,601 | 1,664 | 1,550 | 1,550 | -5.55% | 1,271,100 | 616億9930万 | +3.33% | 277.48 | 2.58 |
| 04/02 | 1,662 | 1,677 | 1,616 | 1,641 | -1.38% | 1,193,300 | 653億2164万 | +10.51% | 293.77 | 2.73 |
| 04/01 | 1,820 | 1,820 | 1,661 | 1,664 | -6.67% | 1,591,400 | 662億3718万 | +13.74% | 297.89 | 2.77 |
| 03/29 | 1,739 | 1,819 | 1,717 | 1,783 | +2.53% | 1,655,100 | 709億7409万 | +24.34% | 319.19 | 2.97 |
| 03/28 | 1,744 | 1,796 | 1,712 | 1,739 | -2.41% | 1,456,400 | 692億2263万 | +24.13% | 311.31 | 2.9 |
| 03/27 | 1,760 | 1,854 | 1,733 | 1,782 | +0.45% | 3,061,600 | 709億3429万 | +30.17% | 319.01 | 2.97 |
| 03/26 | 1,671 | 1,791 | 1,669 | 1,774 | +5.28% | 2,132,900 | 706億1584万 | +32.88% | 317.58 | 2.95 |
| 03/25 | 1,680 | 1,734 | 1,655 | 1,685 | -3.05% | 1,728,500 | 670億7311万 | +29.82% | 301.65 | 2.81 |
| 03/22 | 1,775 | 1,775 | 1,680 | 1,738 | -0.74% | 2,168,900 | 691億8282万 | +37.5% | 311.13 | 2.89 |
| 03/21 | 1,734 | 1,794 | 1,601 | 1,751 | +1.98% | 4,063,700 | 697億30万 | +42.47% | 313.46 | 2.92 |
| 03/19 | 1,653 | 1,728 | 1,565 | 1,717 | +5.53% | 5,398,400 | 683億4690万 | +43.92% | 307.37 | 2.86 |
| 03/18 | 1,510 | 1,627 | 1,502 | 1,627 | +22.61% | 4,937,800 | 647億6436万 | +40.38% | 291.26 | 2.71 |
| 03/15 | 1,313 | 1,328 | 1,268 | 1,327 | -1.19% | 695,000 | 528億2256万 | +17.54% | 237.56 | 2.21 |
| 03/14 | 1,340 | 1,362 | 1,283 | 1,343 | 0% | 760,000 | 534億5945万 | +21.1% | 240.42 | 2.24 |
| 03/13 | 1,376 | 1,385 | 1,310 | 1,343 | +0.45% | 964,100 | 534億5945万 | +23.21% | 240.42 | 2.24 |
| 03/12 | 1,278 | 1,338 | 1,260 | 1,337 | +3.08% | 1,028,400 | 532億2062万 | +25.07% | 239.35 | 2.23 |
| 03/11 | 1,326 | 1,369 | 1,233 | 1,297 | -9.36% | 1,875,600 | 516億2838万 | +23.76% | 232.19 | 2.16 |
| 03/08 | 1,472 | 1,490 | 1,393 | 1,431 | -2.79% | 1,956,100 | 569億6238万 | +39.2% | 256.17 | 2.38 |
| 03/07 | 1,407 | 1,593 | 1,396 | 1,472 | +6.9% | 4,096,300 | 585億9443万 | +46.76% | 263.51 | 2.45 |
| 03/06 | 1,298 | 1,377 | 1,280 | 1,377 | +2.15% | 1,286,000 | 548億1286万 | +40.94% | 246.51 | 2.29 |
| 03/05 | 1,266 | 1,348 | 1,215 | 1,348 | +5.23% | 1,652,000 | 536億5848万 | +41.3% | 241.32 | 2.24 |
| 03/04 | 1,211 | 1,337 | 1,182 | 1,281 | +8.47% | 2,412,000 | 509億9148万 | +37.59% | 229.32 | 2.13 |
| 03/01 | 1,130 | 1,207 | 1,117 | 1,181 | +3.96% | 790,900 | 470億1088万 | +29.78% | 211.42 | 1.97 |
| 02/29 | 1,160 | 1,160 | 1,110 | 1,136 | -2.66% | 1,017,700 | 452億1961万 | +27.07% | 203.36 | 1.89 |
| 02/28 | 1,177 | 1,244 | 1,160 | 1,167 | -2.34% | 1,448,600 | 464億5360万 | +32.76% | 208.91 | 1.94 |
| 02/27 | 1,178 | 1,266 | 1,138 | 1,195 | +9.83% | 4,751,000 | 475億6817万 | +38.31% | 213.93 | 1.99 |
| 02/26 | 1,088 | 1,088 | 1,084 | 1,088 | +15.99% | 435,400 | 433億892万 | +28.45% | 194.77 | 1.81 |
| 02/22 | 940 | 960 | 926 | 938 | -0.53% | 269,900 | 373億3802万 | +12.34% | 167.92 | 1.56 |
| 02/21 | 950 | 975 | 938 | 943 | +0.43% | 423,700 | 375億3705万 | +13.89% | 168.81 | 1.57 |
| 02/20 | 945 | 947 | 913 | 939 | -0.11% | 312,500 | 373億7783万 | +14.09% | 168.1 | 1.56 |
| 02/19 | 849 | 951 | 844 | 940 | +11.64% | 621,200 | 374億1764万 | +15.06% | 168.28 | 1.57 |
| 02/16 | 849 | 859 | 835 | 842 | -1.17% | 265,800 | 335億1665万 | +3.82% | 150.73 | 1.4 |
| 02/15 | 852 | 863 | 845 | 852 | +0.35% | 112,600 | 339億1471万 | +5.32% | 152.52 | 1.42 |
| 02/14 | 850 | 866 | 842 | 849 | -1.74% | 144,300 | 337億9529万 | +5.2% | 151.99 | 1.41 |
| 02/13 | 870 | 887 | 858 | 864 | +0.12% | 261,600 | 343億9238万 | +7.33% | 154.67 | 1.44 |
| 02/09 | 862 | 879 | 851 | 863 | -0.92% | 233,800 | 343億5257万 | +7.47% | 154.49 | 1.44 |
| 02/08 | 847 | 878 | 843 | 871 | +3.69% | 293,500 | 346億7102万 | +8.6% | 155.92 | 1.45 |
| 02/07 | 845 | 848 | 824 | 840 | -1.52% | 174,600 | 334億3704万 | +5% | 150.37 | 1.4 |
| 02/06 | 820 | 860 | 817 | 853 | +3.65% | 323,400 | 339億5451万 | +6.63% | 152.7 | 1.42 |
| 02/05 | 803 | 826 | 789 | 823 | +2.88% | 194,700 | 327億6033万 | +3.26% | 147.33 | 1.37 |
| 02/02 | 795 | 811 | 792 | 800 | +0.5% | 111,200 | 318億4480万 | +0.63% | 143.21 | 1.33 |
| 02/01 | 812 | 835 | 796 | 796 | -2.93% | 236,600 | 316億8557万 | +0.13% | 142.5 | 1.33 |
| 01/31 | 815 | 820 | 789 | 820 | -0.24% | 316,000 | 326億4092万 | +3.14% | - | 1.37 |
| 01/30 | 832 | 854 | 812 | 822 | +4.45% | 1,105,300 | 327億2053万 | +3.66% | - | 1.37 |
| 01/29 | 783 | 791 | 780 | 787 | +1.42% | 155,100 | 313億2732万 | -0.51% | - | 1.31 |
| 01/26 | 764 | 786 | 762 | 776 | +0.65% | 122,100 | 308億8945万 | -1.77% | - | 1.29 |
| 01/25 | 762 | 772 | 758 | 771 | +0.65% | 70,800 | 306億9042万 | -2.41% | - | 1.28 |
| 01/24 | 766 | 769 | 755 | 766 | -0.13% | 107,700 | 304億9139万 | -3.28% | - | 1.28 |
| 01/23 | 780 | 783 | 767 | 767 | -2.29% | 166,700 | 305億3120万 | -3.28% | - | 1.28 |
| 01/22 | 778 | 787 | 773 | 785 | +1.29% | 95,600 | 312億4771万 | -1.01% | - | 1.31 |
| 01/19 | 791 | 797 | 773 | 775 | -0.9% | 160,400 | 308億4965万 | -1.65% | - | 1.29 |
| 01/18 | 784 | 791 | 780 | 782 | -0.38% | 94,500 | 311億2829万 | -0.26% | - | 1.3 |
| 01/17 | 798 | 807 | 785 | 785 | -1.38% | 151,400 | 312億4771万 | +0.77% | - | 1.31 |
| 01/16 | 801 | 806 | 789 | 796 | -0.62% | 114,100 | 316億8557万 | +2.84% | - | 1.33 |
| 01/15 | 782 | 802 | 780 | 801 | +1.65% | 169,100 | 318億8460万 | +4.03% | - | 1.33 |
| 01/12 | 793 | 794 | 781 | 788 | -0.63% | 140,200 | 313億6712万 | +3.14% | - | 1.31 |
| 01/11 | 802 | 802 | 785 | 793 | -0.38% | 131,900 | 315億6615万 | +4.2% | - | 1.32 |
| 01/10 | 818 | 818 | 795 | 796 | -2.45% | 199,600 | 316億8557万 | +5.01% | - | 1.33 |
| 01/09 | 821 | 833 | 812 | 816 | +0.87% | 131,300 | 324億8169万 | +8.08% | - | 1.36 |
| 01/05 | 832 | 835 | 801 | 809 | -2.29% | 285,600 | 322億305万 | +7.01% | - | 1.35 |
| 01/04 | 824 | 839 | 815 | 828 | -0.36% | 171,900 | 329億5936万 | +9.38% | - | 1.38 |
| 2023 |
| 12/29 | 817 | 840 | 810 | 831 | +0.73% | 242,500 | 330億7878万 | +9.92% | - | 1.38 |
| 12/28 | 811 | 832 | 807 | 825 | +3.64% | 350,100 | 328億3995万 | +9.13% | - | 1.37 |
| 12/27 | 764 | 799 | 757 | 796 | +4.19% | 493,400 | 316億8557万 | +5.29% | - | 1.33 |
| 12/26 | 784 | 785 | 763 | 764 | -3.05% | 182,800 | 304億1178万 | +0.79% | - | 1.27 |
| 12/25 | 808 | 814 | 786 | 788 | -1.99% | 139,800 | 313億6712万 | +3.68% | - | 1.31 |
| 12/22 | 766 | 808 | 766 | 804 | +4.96% | 313,600 | 320億402万 | +5.93% | - | 1.34 |
| 12/21 | 765 | 782 | 758 | 766 | -1.42% | 169,700 | 304億9139万 | +0.92% | - | 1.28 |
| 12/20 | 769 | 796 | 762 | 777 | +0.91% | 279,100 | 309億2926万 | +2.37% | - | 1.29 |
| 12/19 | 761 | 788 | 752 | 770 | +0.26% | 289,600 | 306億5062万 | +1.58% | - | 1.28 |
| 12/18 | 814 | 817 | 761 | 768 | -6.34% | 854,300 | 305億7100万 | +1.32% | - | 1.28 |
| 12/15 | 783 | 837 | 782 | 820 | +1.86% | 882,400 | 326億4092万 | +8.18% | - | 1.37 |
| 12/14 | 900 | 900 | 782 | 805 | +6.2% | 2,938,800 | 320億4383万 | +6.48% | - | 1.34 |
| 12/13 | 758 | 758 | 758 | 758 | +15.2% | 29,400 | 301億7294万 | +0.4% | - | 1.26 |
| 12/12 | 670 | 672 | 653 | 658 | -1.79% | 121,400 | 261億9234万 | -12.85% | - | 1.1 |
| 12/11 | 668 | 675 | 664 | 670 | +1.21% | 136,300 | 266億7002万 | -11.84% | - | 1.12 |
| 12/08 | 659 | 669 | 656 | 662 | -1.05% | 160,100 | 263億5157万 | -13.35% | - | 1.1 |
| 12/07 | 683 | 690 | 668 | 669 | -2.19% | 153,900 | 266億3021万 | -12.78% | - | 1.11 |
| 12/06 | 662 | 688 | 659 | 684 | +3.01% | 200,700 | 272億2730万 | -11.28% | - | 1.14 |
| 12/05 | 699 | 702 | 664 | 664 | -6.21% | 444,200 | 264億3118万 | -14.1% | - | 1.11 |
| 12/04 | 709 | 716 | 689 | 708 | -1.12% | 257,700 | 281億8264万 | -8.76% | - | 1.18 |
| 12/01 | 732 | 737 | 712 | 716 | -2.05% | 229,600 | 285億109万 | -7.85% | - | 1.19 |
| 11/30 | 767 | 776 | 716 | 731 | -11.61% | 800,500 | 290億9818万 | -5.92% | - | 1.22 |
| 11/29 | 826 | 838 | 825 | 827 | -0.24% | 251,200 | 329億1956万 | +6.3% | - | 1.38 |
| 11/28 | 825 | 834 | 821 | 829 | +0.97% | 93,300 | 329億9917万 | +7.24% | - | 1.38 |
| 11/27 | 819 | 836 | 812 | 821 | -0.61% | 553,000 | 326億8072万 | +6.76% | - | 1.37 |
| 11/24 | 830 | 835 | 825 | 826 | 0% | 93,700 | 328億7975万 | +7.83% | - | 1.38 |
| 11/22 | 832 | 832 | 819 | 826 | -0.24% | 56,700 | 328億7975万 | +8.26% | - | 1.38 |
| 11/21 | 828 | 835 | 819 | 828 | +1.85% | 97,300 | 329億5936万 | +8.8% | - | 1.38 |
| 11/20 | 791 | 822 | 791 | 813 | +3.44% | 309,600 | 323億6227万 | +7.26% | - | 1.35 |
| 11/17 | 777 | 791 | 776 | 786 | +0.51% | 86,700 | 312億8751万 | +3.97% | - | 1.31 |
