PBR
2023/10/31～2024/03/29
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 |
| 03/29 | 3,310 | 3,345 | 3,285 | 3,315 | +1.07% | 136,500 | 1578億5665万 | -1.54% | - | 1.9 |
| 03/28 | 3,315 | 3,365 | 3,270 | 3,280 | -0.91% | 131,800 | 1561億8999万 | -2.67% | - | 1.88 |
| 03/27 | 3,335 | 3,355 | 3,300 | 3,310 | -0.3% | 178,900 | 1576億1855万 | -1.87% | - | 1.9 |
| 03/26 | 3,265 | 3,340 | 3,265 | 3,320 | +1.07% | 134,800 | 1580億9474万 | -1.6% | - | 1.9 |
| 03/25 | 3,390 | 3,430 | 3,280 | 3,285 | -2.52% | 173,300 | 1564億2808万 | -2.52% | - | 1.88 |
| 03/22 | 3,400 | 3,445 | 3,330 | 3,370 | -0.88% | 143,900 | 1604億7569万 | +0.24% | - | 1.93 |
| 03/21 | 3,405 | 3,480 | 3,395 | 3,400 | +1.04% | 206,200 | 1619億18万 | +1.37% | - | 1.95 |
| 03/19 | 3,400 | 3,400 | 3,330 | 3,365 | -1.61% | 148,200 | 1602億3356万 | +0.48% | - | 1.93 |
| 03/18 | 3,395 | 3,430 | 3,340 | 3,420 | +1.79% | 178,300 | 1628億5253万 | +2.3% | - | 1.96 |
| 03/15 | 3,295 | 3,380 | 3,255 | 3,360 | +1.51% | 326,700 | 1599億9547万 | +0.42% | - | 1.92 |
| 03/14 | 3,330 | 3,350 | 3,235 | 3,310 | -0.6% | 169,200 | 1576億1458万 | -1.25% | - | 1.9 |
| 03/13 | 3,390 | 3,410 | 3,330 | 3,330 | 0% | 161,900 | 1585億6694万 | -0.92% | - | 1.91 |
| 03/12 | 3,255 | 3,345 | 3,190 | 3,330 | +0.91% | 163,700 | 1585億6694万 | -1.3% | - | 1.91 |
| 03/11 | 3,295 | 3,360 | 3,275 | 3,300 | -0.75% | 187,300 | 1571億3841万 | -2.54% | - | 1.89 |
| 03/08 | 3,230 | 3,400 | 3,230 | 3,325 | +1.68% | 325,800 | 1583億2885万 | -2.06% | - | 1.9 |
| 03/07 | 3,350 | 3,370 | 3,260 | 3,270 | -1.36% | 227,600 | 1557億987万 | -3.96% | - | 1.87 |
| 03/06 | 3,320 | 3,350 | 3,270 | 3,315 | -0.6% | 210,900 | 1578億5267万 | -3.1% | - | 1.9 |
| 03/05 | 3,345 | 3,390 | 3,220 | 3,335 | -0.3% | 212,000 | 1588億502万 | -2.83% | - | 1.91 |
| 03/04 | 3,315 | 3,370 | 3,280 | 3,345 | -0.45% | 210,800 | 1592億8120万 | -2.82% | - | 1.92 |
| 03/01 | 3,500 | 3,525 | 3,360 | 3,360 | -3.31% | 176,500 | 1599億9547万 | -2.61% | - | 1.92 |
| 02/29 | 3,580 | 3,610 | 3,465 | 3,475 | -2.39% | 247,100 | 1654億7150万 | +0.46% | - | 1.99 |
| 02/28 | 3,565 | 3,595 | 3,520 | 3,560 | 0% | 249,400 | 1695億1901万 | +2.86% | - | 2.04 |
| 02/27 | 3,580 | 3,615 | 3,525 | 3,560 | +0.14% | 239,900 | 1695億1901万 | +2.8% | - | 2.04 |
| 02/26 | 3,485 | 3,570 | 3,440 | 3,555 | +5.49% | 345,200 | 1692億8092万 | +2.6% | - | 2.04 |
| 02/22 | 3,405 | 3,445 | 3,340 | 3,370 | -0.59% | 186,700 | 1604億7164万 | -2.74% | - | 1.93 |
| 02/21 | 3,410 | 3,475 | 3,390 | 3,390 | +0.59% | 168,500 | 1614億2400万 | -2.36% | - | 1.94 |
| 02/20 | 3,360 | 3,395 | 3,345 | 3,370 | +1.35% | 164,800 | 1604億7164万 | -3.22% | - | 1.93 |
| 02/19 | 3,245 | 3,340 | 3,235 | 3,325 | +3.26% | 195,000 | 1583億2885万 | -4.86% | - | 1.9 |
| 02/16 | 3,110 | 3,275 | 3,105 | 3,220 | +4.04% | 294,000 | 1533億2899万 | -8.29% | - | 1.84 |
| 02/15 | 3,170 | 3,190 | 3,020 | 3,095 | -2.06% | 296,300 | 1473億7678万 | -12.32% | - | 1.77 |
| 02/14 | 3,225 | 3,255 | 3,070 | 3,160 | -3.95% | 284,600 | 1504億7193万 | -10.94% | - | 1.81 |
| 02/13 | 3,200 | 3,305 | 3,150 | 3,290 | +2.97% | 376,000 | 1566億6223万 | -7.74% | - | 1.88 |
| 02/09 | 3,500 | 3,525 | 3,175 | 3,195 | -8.97% | 431,500 | 1521億3855万 | -10.68% | - | 1.83 |
| 02/08 | 3,535 | 3,560 | 3,495 | 3,510 | -0.14% | 227,000 | 1671億3812万 | -2.28% | - | 2.01 |
| 02/07 | 3,565 | 3,575 | 3,490 | 3,515 | -0.14% | 228,800 | 1673億7621万 | -2.33% | - | 2.01 |
| 02/06 | 3,600 | 3,615 | 3,515 | 3,520 | -4.09% | 260,200 | 1676億1430万 | -2.41% | - | 2.02 |
| 02/05 | 3,630 | 3,710 | 3,620 | 3,670 | +1.52% | 264,000 | 1747億5695万 | +1.49% | - | 2.1 |
| 02/02 | 3,560 | 3,660 | 3,560 | 3,615 | +2.55% | 256,000 | 1721億3798万 | -0.08% | - | 2.07 |
| 02/01 | 3,530 | 3,575 | 3,505 | 3,525 | -1.54% | 247,300 | 1678億5239万 | -2.65% | - | 2.02 |
| 01/31 | 3,620 | 3,645 | 3,565 | 3,580 | -2.19% | 226,900 | 1704億7136万 | -1.43% | - | 2.05 |
| 01/30 | 3,655 | 3,690 | 3,625 | 3,660 | +1.95% | 283,200 | 1742億8078万 | +0.69% | - | 2.1 |
| 01/29 | 3,595 | 3,615 | 3,530 | 3,590 | -0.14% | 312,800 | 1709億4754万 | -1.24% | - | 2.06 |
| 01/26 | 3,510 | 3,615 | 3,495 | 3,595 | +1.41% | 313,600 | 1711億8563万 | -1.24% | - | 2.06 |
| 01/25 | 3,595 | 3,615 | 3,540 | 3,545 | -1.39% | 160,900 | 1688億474万 | -2.72% | - | 2.03 |
| 01/24 | 3,555 | 3,600 | 3,550 | 3,595 | +1.99% | 152,100 | 1711億8563万 | -1.53% | - | 2.06 |
| 01/23 | 3,640 | 3,640 | 3,500 | 3,525 | -2.35% | 272,700 | 1678億5239万 | -3.56% | - | 2.02 |
| 01/22 | 3,600 | 3,650 | 3,575 | 3,610 | +0.28% | 197,600 | 1718億9989万 | -1.53% | - | 2.07 |
| 01/19 | 3,605 | 3,610 | 3,560 | 3,600 | +0.98% | 115,900 | 1714億2372万 | -1.88% | - | 2.06 |
| 01/18 | 3,550 | 3,600 | 3,545 | 3,565 | +0.99% | 129,300 | 1697億5710万 | -2.81% | - | 2.04 |
| 01/17 | 3,645 | 3,695 | 3,530 | 3,530 | -3.29% | 206,000 | 1680億9048万 | -3.66% | - | 2.02 |
| 01/16 | 3,715 | 3,715 | 3,640 | 3,650 | -0.95% | 168,000 | 1738億460万 | -0.38% | - | 2.09 |
| 01/15 | 3,740 | 3,740 | 3,670 | 3,685 | -0.94% | 158,700 | 1754億7122万 | +0.63% | - | 2.11 |
| 01/12 | 3,725 | 3,745 | 3,695 | 3,720 | +0.68% | 155,800 | 1771億3784万 | +1.92% | - | 2.13 |
| 01/11 | 3,665 | 3,750 | 3,645 | 3,695 | +3.65% | 299,000 | 1759億4740万 | +1.62% | - | 2.12 |
| 01/10 | 3,600 | 3,675 | 3,565 | 3,565 | -0.97% | 268,300 | 1697億5710万 | -1.52% | - | 2.04 |
| 01/09 | 3,550 | 3,640 | 3,550 | 3,600 | +1.27% | 173,800 | 1714億2372万 | -0.03% | - | 2.06 |
| 01/05 | 3,530 | 3,625 | 3,525 | 3,555 | -0.97% | 202,200 | 1692億8092万 | -0.75% | - | 2.04 |
| 01/04 | 3,595 | 3,650 | 3,525 | 3,590 | -2.05% | 345,300 | 1709億4754万 | +0.84% | - | 2.06 |
| 2023 |
| 12/29 | 3,740 | 3,775 | 3,645 | 3,665 | -1.87% | 164,300 | 1745億1887万 | +3.62% | - | 2.1 |
| 12/28 | 3,725 | 3,765 | 3,700 | 3,735 | +0.27% | 142,200 | 1778億5210万 | +6.38% | - | 2.14 |
| 12/27 | 3,730 | 3,760 | 3,695 | 3,725 | -0.13% | 153,300 | 1773億7593万 | +6.95% | - | 2.13 |
| 12/26 | 3,665 | 3,755 | 3,650 | 3,730 | +1.36% | 134,900 | 1776億1402万 | +7.9% | - | 2.14 |
| 12/25 | 3,840 | 3,860 | 3,635 | 3,680 | -3.54% | 334,700 | 1752億3313万 | +7.23% | - | 2.11 |
| 12/22 | 3,680 | 3,825 | 3,660 | 3,815 | +4.23% | 227,800 | 1816億6152万 | +11.71% | - | 2.18 |
| 12/21 | 3,595 | 3,685 | 3,585 | 3,660 | +0.55% | 201,800 | 1742億7016万 | +7.87% | - | 2.1 |
| 12/20 | 3,700 | 3,755 | 3,635 | 3,640 | -2.15% | 250,200 | 1733億1787万 | +7.72% | - | 2.08 |
| 12/19 | 3,705 | 3,770 | 3,655 | 3,720 | +0.54% | 223,600 | 1771億2705万 | +10.88% | - | 2.13 |
| 12/18 | 3,660 | 3,730 | 3,620 | 3,700 | -0.67% | 168,000 | 1761億7476万 | +11.24% | - | 2.12 |
| 12/15 | 3,680 | 3,740 | 3,605 | 3,725 | +1.22% | 225,900 | 1773億6513万 | +12.81% | - | 2.13 |
| 12/14 | 3,800 | 3,830 | 3,605 | 3,680 | -3.29% | 396,300 | 1752億2246万 | +12.02% | - | 2.11 |
| 12/13 | 3,690 | 3,840 | 3,650 | 3,805 | +2.84% | 448,300 | 1811億7431万 | +16.57% | - | 2.18 |
| 12/12 | 3,580 | 3,735 | 3,575 | 3,700 | +3.79% | 398,400 | 1761億7476万 | +14.48% | - | 2.12 |
| 12/11 | 3,495 | 3,620 | 3,495 | 3,565 | +3.18% | 264,800 | 1697億4676万 | +11.23% | - | 2.04 |
| 12/08 | 3,470 | 3,515 | 3,430 | 3,455 | -2.68% | 276,900 | 1645億913万 | +8.61% | - | 1.98 |
| 12/07 | 3,550 | 3,585 | 3,495 | 3,550 | -1.11% | 255,900 | 1690億3254万 | +12.27% | - | 2.03 |
| 12/06 | 3,415 | 3,620 | 3,415 | 3,590 | +5.9% | 379,500 | 1709億3713万 | +14.33% | - | 2.06 |
| 12/05 | 3,420 | 3,550 | 3,390 | 3,390 | +0.44% | 305,900 | 1614億1417万 | +8.83% | - | 1.94 |
| 12/04 | 3,330 | 3,410 | 3,270 | 3,375 | +3.05% | 295,800 | 1606億9995万 | +8.87% | - | 1.93 |
| 12/01 | 3,200 | 3,285 | 3,135 | 3,275 | +5.82% | 259,100 | 1559億3847万 | +6.23% | - | 1.88 |
| 11/30 | 3,135 | 3,200 | 3,080 | 3,095 | -0.8% | 179,300 | 1473億6780万 | +0.68% | - | 1.77 |
| 11/29 | 3,045 | 3,150 | 3,045 | 3,120 | +3.48% | 130,700 | 1485億5817万 | +1.63% | - | 1.79 |
| 11/28 | 3,015 | 3,040 | 2,986 | 3,015 | -0.17% | 107,200 | 1435億5862万 | -1.44% | - | 1.73 |
| 11/27 | 3,015 | 3,095 | 2,996 | 3,020 | +0.33% | 117,100 | 1437億9669万 | -1.02% | - | 1.73 |
| 11/24 | 3,065 | 3,065 | 2,980 | 3,010 | -0.66% | 147,700 | 1433億2054万 | -1.18% | - | 1.72 |
| 11/22 | 3,055 | 3,075 | 3,020 | 3,030 | -1.46% | 105,600 | 1442億7284万 | -0.49% | - | 1.74 |
| 11/21 | 3,110 | 3,140 | 3,060 | 3,075 | -1.44% | 104,600 | 1464億1551万 | +0.99% | - | 1.76 |
| 11/20 | 3,220 | 3,225 | 3,120 | 3,120 | -4% | 156,300 | 1485億5817万 | +2.43% | - | 1.79 |
| 11/17 | 3,195 | 3,270 | 3,155 | 3,250 | -0.46% | 153,800 | 1547億4810万 | +6.63% | - | 1.86 |
| 11/16 | 3,275 | 3,280 | 3,185 | 3,265 | -1.51% | 182,200 | 1554億6232万 | +7.01% | - | 1.87 |
| 11/15 | 3,085 | 3,340 | 3,060 | 3,315 | +9.41% | 291,400 | 1578億4306万 | +8.62% | - | 1.9 |
| 11/14 | 2,985 | 3,065 | 2,980 | 3,030 | +1.34% | 134,900 | 1442億7284万 | -0.69% | - | 1.74 |
| 11/13 | 3,045 | 3,045 | 2,958 | 2,990 | -3.55% | 263,500 | 1423億6825万 | -2.19% | - | 1.71 |
| 11/10 | 3,000 | 3,130 | 2,967 | 3,100 | -6.34% | 388,000 | 1476億588万 | +1.14% | - | 1.78 |
| 11/09 | 3,200 | 3,310 | 3,165 | 3,310 | +5.08% | 270,400 | 1576億498万 | +7.78% | - | 1.9 |
| 11/08 | 3,075 | 3,165 | 3,050 | 3,150 | +4.83% | 251,700 | 1499億8662万 | +2.61% | - | 1.8 |
| 11/07 | 2,994 | 3,015 | 2,921 | 3,005 | -0.33% | 188,800 | 1430億8247万 | -2.37% | - | 1.72 |
| 11/06 | 3,025 | 3,075 | 2,988 | 3,015 | +1.48% | 295,000 | 1435億5862万 | -2.58% | - | 1.73 |
| 11/02 | 2,972 | 2,981 | 2,947 | 2,971 | -0.17% | 152,400 | 1414億6357万 | -4.59% | - | 1.7 |
| 11/01 | 3,035 | 3,045 | 2,976 | 2,976 | -0.8% | 152,800 | 1417億164万 | -5.07% | - | 1.7 |
| 10/31 | 2,985 | 3,020 | 2,943 | 3,000 | +0.98% | 246,600 | 1428億4440万 | -4.97% | - | 1.72 |
