PBR
2023/10/18～2024/03/15
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 |
| 03/15 | 1,944 | 1,962 | 1,938 | 1,952 | +0.46% | 1,287,100 | 6089億4005万 | +1.35% | 14.34 | 0.84 |
| 03/14 | 1,930 | 1,943 | 1,919 | 1,943 | +1.36% | 946,400 | 6061億3244万 | +1.09% | 14.27 | 0.83 |
| 03/13 | 1,947 | 1,957 | 1,894 | 1,917 | -1.49% | 884,400 | 5980億2156万 | -0.1% | 14.08 | 0.82 |
| 03/12 | 1,908 | 1,953 | 1,901 | 1,946 | +1.88% | 1,426,800 | 6070億6831万 | +1.51% | 14.29 | 0.83 |
| 03/11 | 1,940 | 1,941 | 1,892 | 1,910 | -2.35% | 1,090,100 | 5958億3786万 | -0.21% | 14.03 | 0.82 |
| 03/08 | 1,942 | 1,969 | 1,932 | 1,956 | +0.82% | 1,480,600 | 6101億8788万 | +2.3% | 14.37 | 0.84 |
| 03/07 | 1,966 | 1,978 | 1,933 | 1,940 | -1.22% | 1,070,800 | 6051億9657万 | +1.73% | 14.25 | 0.83 |
| 03/06 | 1,939 | 1,969 | 1,937 | 1,964 | +0.92% | 815,800 | 6126億8354万 | +3.21% | 14.43 | 0.84 |
| 03/05 | 1,947 | 1,952 | 1,930 | 1,946 | -0.21% | 818,200 | 6070億6831万 | +2.53% | 14.29 | 0.83 |
| 03/04 | 1,954 | 1,964 | 1,938 | 1,950 | -0.05% | 691,800 | 6083億1614万 | +3.01% | 14.32 | 0.84 |
| 03/01 | 1,943 | 1,956 | 1,932 | 1,951 | -0.15% | 865,800 | 6086億2809万 | +3.39% | 14.33 | 0.84 |
| 02/29 | 1,952 | 1,963 | 1,936 | 1,954 | -0.31% | 965,600 | 6095億6397万 | +3.83% | 14.35 | 0.84 |
| 02/28 | 1,951 | 1,964 | 1,950 | 1,960 | +1.29% | 921,800 | 6114億3571万 | +4.48% | 14.4 | 0.84 |
| 02/27 | 1,928 | 1,946 | 1,928 | 1,935 | +0.42% | 951,800 | 6036億3678万 | +3.42% | 14.21 | 0.83 |
| 02/26 | 1,938 | 1,953 | 1,916 | 1,927 | -0.05% | 922,200 | 6011億4113万 | +3.27% | 14.15 | 0.83 |
| 02/22 | 1,922 | 1,936 | 1,914 | 1,928 | -0.1% | 1,035,300 | 6014億5308万 | +3.6% | 14.16 | 0.83 |
| 02/21 | 1,919 | 1,939 | 1,915 | 1,930 | +1.26% | 1,019,200 | 6020億7700万 | +4.04% | 14.18 | 0.83 |
| 02/20 | 1,921 | 1,922 | 1,899 | 1,906 | -0.94% | 585,500 | 5945億9003万 | +3.14% | 14 | 0.82 |
| 02/19 | 1,917 | 1,927 | 1,910 | 1,924 | +0.89% | 656,200 | 6002億526万 | +4.34% | 14.13 | 0.82 |
| 02/16 | 1,872 | 1,915 | 1,872 | 1,907 | +2.03% | 1,274,600 | 5949億199万 | +3.75% | 14.01 | 0.82 |
| 02/15 | 1,896 | 1,899 | 1,854 | 1,869 | -0.48% | 809,400 | 5830億4762万 | +1.96% | 13.73 | 0.8 |
| 02/14 | 1,913 | 1,915 | 1,864 | 1,878 | -1.83% | 848,600 | 5858億5523万 | +2.62% | 13.79 | 0.8 |
| 02/13 | 1,886 | 1,917 | 1,877 | 1,913 | +1.65% | 1,204,900 | 5967億7373万 | +4.82% | 14.05 | 0.82 |
| 02/09 | 1,876 | 1,886 | 1,856 | 1,882 | +0.97% | 1,272,600 | 5871億306万 | +3.52% | 13.82 | 0.81 |
| 02/08 | 1,869 | 1,876 | 1,843 | 1,864 | +0.22% | 866,700 | 5814億8784万 | +2.93% | 13.69 | 0.8 |
| 02/07 | 1,867 | 1,895 | 1,853 | 1,860 | -0.32% | 1,169,600 | 5802億4001万 | +3.1% | 13.66 | 0.8 |
| 02/06 | 1,863 | 1,883 | 1,858 | 1,866 | 0% | 866,100 | 5821億1175万 | +3.84% | 13.71 | 0.8 |
| 02/05 | 1,877 | 1,893 | 1,862 | 1,866 | +0.16% | 936,500 | 5821億1175万 | +4.25% | 13.71 | 0.8 |
| 02/02 | 1,850 | 1,876 | 1,844 | 1,863 | +0.7% | 1,054,300 | 5811億7588万 | +4.55% | 13.68 | 0.8 |
| 02/01 | 1,838 | 1,856 | 1,821 | 1,850 | -0.11% | 1,400,600 | 5771億2044万 | +4.28% | 13.59 | 0.79 |
| 01/31 | 1,839 | 1,852 | 1,833 | 1,852 | +0.87% | 1,775,200 | 5777億4435万 | +4.87% | 13.6 | 0.79 |
| 01/30 | 1,827 | 1,838 | 1,822 | 1,836 | +0.27% | 1,147,500 | 5727億5304万 | +4.38% | 13.49 | 0.79 |
| 01/29 | 1,827 | 1,838 | 1,819 | 1,831 | +0.6% | 1,130,600 | 5711億9325万 | +4.51% | 13.45 | 0.78 |
| 01/26 | 1,815 | 1,832 | 1,807 | 1,820 | +0.61% | 1,424,800 | 5677億6173万 | +4.3% | 13.37 | 0.78 |
| 01/25 | 1,801 | 1,815 | 1,801 | 1,809 | -0.28% | 806,000 | 5643億3020万 | +3.97% | 13.29 | 0.77 |
| 01/24 | 1,830 | 1,830 | 1,808 | 1,814 | -0.44% | 1,058,000 | 5658億8999万 | +4.49% | 13.32 | 0.78 |
| 01/23 | 1,830 | 1,840 | 1,812 | 1,822 | -0.16% | 1,222,000 | 5683億8564万 | +5.32% | 13.38 | 0.78 |
| 01/22 | 1,828 | 1,833 | 1,815 | 1,825 | +1.05% | 1,062,900 | 5693億2151万 | +5.8% | 13.4 | 0.78 |
| 01/19 | 1,815 | 1,825 | 1,793 | 1,806 | +0.17% | 1,286,400 | 5633億9433万 | +5.06% | 13.26 | 0.77 |
| 01/18 | 1,780 | 1,806 | 1,776 | 1,803 | +1.24% | 1,513,300 | 5624億5846万 | +5.19% | 13.24 | 0.77 |
| 01/17 | 1,769 | 1,796 | 1,769 | 1,781 | +0.91% | 1,125,800 | 5555億9540万 | +4.21% | 13.08 | 0.76 |
| 01/16 | 1,780 | 1,783 | 1,765 | 1,765 | -1.12% | 678,100 | 5506億409万 | +3.52% | 12.96 | 0.76 |
| 01/15 | 1,790 | 1,793 | 1,782 | 1,785 | -0.28% | 733,800 | 5568億4323万 | +4.75% | 13.11 | 0.76 |
| 01/12 | 1,812 | 1,812 | 1,783 | 1,790 | +0.62% | 1,646,300 | 5584億302万 | +5.17% | 13.15 | 0.77 |
| 01/11 | 1,791 | 1,800 | 1,776 | 1,779 | -0.11% | 1,620,200 | 5549億7149万 | +4.65% | 13.07 | 0.76 |
| 01/10 | 1,769 | 1,790 | 1,763 | 1,781 | +1.6% | 1,595,500 | 5555億9540万 | +4.7% | 13.08 | 0.76 |
| 01/09 | 1,749 | 1,764 | 1,741 | 1,753 | +0.92% | 1,158,900 | 5468億6061万 | +3% | 12.88 | 0.75 |
| 01/05 | 1,737 | 1,744 | 1,731 | 1,737 | +1.05% | 1,166,000 | 5418億6930万 | +1.94% | 12.76 | 0.74 |
| 01/04 | 1,690 | 1,719 | 1,677 | 1,719 | +1.96% | 1,172,900 | 5362億5407万 | +0.7% | 12.63 | 0.74 |
| 2023 |
| 12/29 | 1,681 | 1,691 | 1,676 | 1,686 | +0.06% | 1,010,800 | 5259億5949万 | -1.46% | 12.74 | 0.78 |
| 12/28 | 1,677 | 1,690 | 1,675 | 1,685 | +0.3% | 562,700 | 5256億4753万 | -1.75% | 12.73 | 0.78 |
| 12/27 | 1,673 | 1,686 | 1,673 | 1,680 | +0.6% | 1,026,500 | 5240億8775万 | -2.27% | 12.69 | 0.78 |
| 12/26 | 1,670 | 1,674 | 1,662 | 1,670 | +0.42% | 766,100 | 5209億6818万 | -3.02% | 12.62 | 0.77 |
| 12/25 | 1,679 | 1,681 | 1,662 | 1,663 | -0.24% | 571,200 | 5187億8448万 | -3.65% | 12.56 | 0.77 |
| 12/22 | 1,653 | 1,670 | 1,653 | 1,667 | +0.54% | 895,500 | 5200億3231万 | -3.75% | 12.59 | 0.77 |
| 12/21 | 1,665 | 1,670 | 1,653 | 1,658 | -0.54% | 1,252,800 | 5172億2469万 | -4.6% | 12.53 | 0.77 |
| 12/20 | 1,674 | 1,689 | 1,666 | 1,667 | -0.24% | 1,475,300 | 5200億3231万 | -4.42% | 12.59 | 0.77 |
| 12/19 | 1,684 | 1,689 | 1,669 | 1,671 | -1.07% | 1,343,800 | 5212億8014万 | -4.73% | 12.62 | 0.78 |
| 12/18 | 1,695 | 1,695 | 1,673 | 1,689 | -0.59% | 1,446,800 | 5268億9536万 | -4.2% | 12.76 | 0.78 |
| 12/15 | 1,676 | 1,702 | 1,675 | 1,699 | +1.8% | 2,201,800 | 5300億1493万 | -4.12% | 12.83 | 0.79 |
| 12/14 | 1,690 | 1,690 | 1,656 | 1,669 | -1.48% | 2,497,400 | 5206億5622万 | -6.18% | 12.61 | 0.77 |
| 12/13 | 1,689 | 1,696 | 1,679 | 1,694 | +0.83% | 1,903,300 | 5284億5515万 | -5.2% | 12.8 | 0.79 |
| 12/12 | 1,694 | 1,699 | 1,667 | 1,680 | -0.18% | 2,304,400 | 5240億8775万 | -6.46% | 12.69 | 0.78 |
| 12/11 | 1,702 | 1,702 | 1,676 | 1,683 | +0.36% | 1,708,500 | 5250億2362万 | -6.76% | 12.71 | 0.78 |
| 12/08 | 1,684 | 1,691 | 1,663 | 1,677 | -0.65% | 2,617,100 | 5231億5188万 | -7.55% | 12.67 | 0.78 |
| 12/07 | 1,720 | 1,720 | 1,683 | 1,688 | -2.43% | 2,790,200 | 5265億8340万 | -7.35% | 12.75 | 0.78 |
| 12/06 | 1,722 | 1,743 | 1,720 | 1,730 | +0.35% | 2,222,800 | 5396億8560万 | -5.31% | 13.07 | 0.8 |
| 12/05 | 1,750 | 1,758 | 1,724 | 1,724 | -1.93% | 2,528,900 | 5378億1386万 | -5.84% | 13.02 | 0.8 |
| 12/04 | 1,778 | 1,793 | 1,754 | 1,758 | -1.79% | 1,855,300 | 5484億2039万 | -4.04% | 13.28 | 0.82 |
| 12/01 | 1,805 | 1,819 | 1,790 | 1,790 | -0.78% | 2,363,800 | 5584億302万 | -2.29% | 13.52 | 0.83 |
| 11/30 | 1,772 | 1,822 | 1,759 | 1,804 | +0.17% | 23,254,100 | 5627億7042万 | -1.47% | 13.63 | 0.84 |
| 11/29 | 1,817 | 1,824 | 1,795 | 1,801 | -1.48% | 2,479,700 | 5618億3454万 | -1.53% | 13.61 | 0.84 |
| 11/28 | 1,816 | 1,828 | 1,801 | 1,828 | +1.27% | 2,641,300 | 5702億5738万 | 0% | 13.81 | 0.85 |
| 11/27 | 1,797 | 1,805 | 1,784 | 1,805 | +0.5% | 2,218,500 | 5630億8237万 | -1.15% | 13.64 | 0.84 |
| 11/24 | 1,780 | 1,796 | 1,770 | 1,796 | +1.3% | 2,339,600 | 5602億7476万 | -1.64% | 13.57 | 0.83 |
| 11/22 | 1,743 | 1,774 | 1,735 | 1,773 | +0.91% | 2,097,900 | 5530億9975万 | -2.96% | 13.39 | 0.82 |
| 11/21 | 1,770 | 1,775 | 1,744 | 1,757 | -1.84% | 2,982,400 | 5481億844万 | -3.99% | 13.27 | 0.81 |
| 11/20 | 1,801 | 1,815 | 1,782 | 1,790 | -1.21% | 1,849,200 | 5584億302万 | -2.45% | 13.52 | 0.83 |
| 11/17 | 1,779 | 1,816 | 1,773 | 1,812 | +0.89% | 1,997,700 | 5652億6607万 | -1.58% | 13.69 | 0.84 |
| 11/16 | 1,824 | 1,831 | 1,790 | 1,796 | -0.99% | 2,093,000 | 5602億7476万 | -2.76% | 13.57 | 0.83 |
| 11/15 | 1,763 | 1,861 | 1,763 | 1,814 | -5.67% | 5,116,900 | 5658億8999万 | -2.05% | 13.7 | 0.84 |
| 11/14 | 1,907 | 1,930 | 1,901 | 1,923 | +1% | 1,464,600 | 5998億9330万 | +3.55% | 14.53 | 0.89 |
| 11/13 | 1,917 | 1,921 | 1,891 | 1,904 | +0.26% | 891,400 | 5939億6612万 | +2.59% | 14.38 | 0.88 |
| 11/10 | 1,887 | 1,899 | 1,871 | 1,899 | +0.64% | 905,800 | 5924億633万 | +2.37% | 14.35 | 0.88 |
| 11/09 | 1,859 | 1,900 | 1,855 | 1,887 | +0.96% | 1,086,000 | 5886億6285万 | +1.78% | 14.26 | 0.88 |
| 11/08 | 1,901 | 1,907 | 1,859 | 1,869 | -1.68% | 1,269,100 | 5830億4762万 | +0.75% | 14.12 | 0.87 |
| 11/07 | 1,918 | 1,923 | 1,894 | 1,901 | -0.89% | 1,243,000 | 5930億3024万 | +2.2% | 14.36 | 0.88 |
| 11/06 | 1,915 | 1,933 | 1,901 | 1,918 | +0.47% | 1,990,100 | 5983億3351万 | +2.9% | 14.49 | 0.89 |
| 11/02 | 1,900 | 1,919 | 1,892 | 1,909 | +2.3% | 1,608,200 | 5955億2590万 | +2.3% | 14.42 | 0.89 |
| 11/01 | 1,872 | 1,885 | 1,847 | 1,866 | +1.86% | 1,224,000 | 5821億1175万 | -0.27% | 14.1 | 0.87 |
| 10/31 | 1,814 | 1,838 | 1,806 | 1,832 | +1.33% | 1,617,300 | 5715億521万 | -2.4% | 13.84 | 0.85 |
| 10/30 | 1,779 | 1,808 | 1,750 | 1,808 | +2.2% | 2,305,300 | 5640億1824万 | -4.08% | 13.66 | 0.84 |
| 10/27 | 1,755 | 1,779 | 1,750 | 1,769 | +1.55% | 1,126,400 | 5518億5192万 | -6.6% | 13.36 | 0.82 |
| 10/26 | 1,750 | 1,761 | 1,734 | 1,742 | -1.3% | 1,421,700 | 5434億2908万 | -8.51% | 13.16 | 0.81 |
| 10/25 | 1,781 | 1,787 | 1,761 | 1,765 | -0.45% | 926,100 | 5506億409万 | -7.88% | 13.33 | 0.82 |
| 10/24 | 1,765 | 1,779 | 1,728 | 1,773 | +0.23% | 1,075,800 | 5530億9975万 | -7.99% | 13.39 | 0.82 |
| 10/23 | 1,776 | 1,782 | 1,760 | 1,769 | -0.28% | 1,135,500 | 5518億5192万 | -8.63% | 13.36 | 0.82 |
| 10/20 | 1,786 | 1,789 | 1,761 | 1,774 | -1.88% | 1,200,700 | 5534億1171万 | -8.79% | 13.4 | 0.82 |
| 10/19 | 1,791 | 1,817 | 1,783 | 1,808 | +0.17% | 1,690,400 | 5640億1824万 | -7.38% | 13.66 | 0.84 |
| 10/18 | 1,873 | 1,877 | 1,801 | 1,805 | -3.58% | 2,078,000 | 5630億8237万 | -7.81% | 13.64 | 0.84 |
