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 | 4,035 | 4,085 | 4,030 | 4,070 | +0.87% | 88,700 | 2759億9450万 | +2.62% | 9.92 | 1.34 |
| 03/28 | 4,100 | 4,100 | 4,030 | 4,035 | -2.18% | 118,400 | 2736億2108万 | +2.07% | 9.83 | 1.33 |
| 03/27 | 4,060 | 4,150 | 4,045 | 4,125 | +1.98% | 163,200 | 2797億2415万 | +4.62% | 10.05 | 1.36 |
| 03/26 | 4,085 | 4,090 | 4,045 | 4,045 | -0.98% | 88,300 | 2742億9920万 | +2.98% | 9.86 | 1.33 |
| 03/25 | 4,095 | 4,100 | 4,055 | 4,085 | +0.12% | 144,200 | 2770億1168万 | +4.34% | 9.96 | 1.34 |
| 03/22 | 4,025 | 4,090 | 4,020 | 4,080 | +1.37% | 133,600 | 2766億7262万 | +4.7% | 9.94 | 1.34 |
| 03/21 | 4,080 | 4,080 | 4,010 | 4,025 | -0.12% | 161,700 | 2729億4296万 | +3.76% | 9.81 | 1.32 |
| 03/19 | 4,000 | 4,035 | 3,975 | 4,030 | +1.26% | 135,200 | 2732億8202万 | +4.32% | 9.82 | 1.33 |
| 03/18 | 3,985 | 4,020 | 3,960 | 3,980 | +0.25% | 139,000 | 2698億9142万 | +3.59% | 9.7 | 1.31 |
| 03/15 | 3,945 | 3,990 | 3,940 | 3,970 | -0.13% | 195,000 | 2692億1331万 | +3.98% | 9.68 | 1.31 |
| 03/14 | 3,920 | 3,975 | 3,905 | 3,975 | +1.15% | 84,200 | 2695億5237万 | +4.69% | 9.69 | 1.31 |
| 03/13 | 3,980 | 4,000 | 3,905 | 3,930 | 0% | 84,200 | 2665億83万 | +4.13% | 9.58 | 1.29 |
| 03/12 | 3,890 | 3,940 | 3,845 | 3,930 | +0.64% | 98,500 | 2665億83万 | +4.66% | 9.58 | 1.29 |
| 03/11 | 3,940 | 3,950 | 3,840 | 3,905 | -2.01% | 148,900 | 2648億553万 | +4.58% | 9.52 | 1.29 |
| 03/08 | 3,920 | 3,990 | 3,865 | 3,985 | +0.25% | 201,800 | 2702億3048万 | +7.24% | 9.71 | 1.31 |
| 03/07 | 4,010 | 4,035 | 3,935 | 3,975 | +0.51% | 171,900 | 2695億5237万 | +7.58% | 9.69 | 1.31 |
| 03/06 | 4,030 | 4,030 | 3,925 | 3,955 | -0.25% | 179,100 | 2681億9613万 | +7.71% | 9.64 | 1.3 |
| 03/05 | 3,960 | 3,995 | 3,915 | 3,965 | +0.76% | 162,800 | 2688億7425万 | +8.6% | 9.66 | 1.3 |
| 03/04 | 3,920 | 3,960 | 3,920 | 3,935 | +0.38% | 138,500 | 2668億3989万 | +8.46% | 9.59 | 1.29 |
| 03/01 | 3,910 | 3,930 | 3,875 | 3,920 | -0.25% | 101,800 | 2658億2271万 | +8.68% | 9.55 | 1.29 |
| 02/29 | 3,900 | 3,955 | 3,890 | 3,930 | +1.03% | 276,800 | 2665億83万 | +9.62% | 9.58 | 1.29 |
| 02/28 | 3,900 | 3,930 | 3,875 | 3,890 | +1.17% | 161,200 | 2637億8835万 | +9.15% | 9.48 | 1.28 |
| 02/27 | 3,800 | 3,885 | 3,785 | 3,845 | +1.18% | 137,400 | 2607億3682万 | +8.46% | 9.37 | 1.27 |
| 02/26 | 3,850 | 3,850 | 3,775 | 3,800 | +1.06% | 149,200 | 2576億8528万 | +7.77% | 9.26 | 1.25 |
| 02/22 | 3,800 | 3,810 | 3,745 | 3,760 | 0% | 131,000 | 2549億7280万 | +7.21% | 9.16 | 1.24 |
| 02/21 | 3,785 | 3,795 | 3,730 | 3,760 | -0.4% | 122,700 | 2549億7280万 | +7.71% | 9.16 | 1.24 |
| 02/20 | 3,735 | 3,775 | 3,730 | 3,775 | +0.8% | 110,200 | 2559億8998万 | +8.6% | 9.2 | 1.24 |
| 02/19 | 3,710 | 3,755 | 3,700 | 3,745 | +0.27% | 140,900 | 2539億5562万 | +8.17% | 9.13 | 1.23 |
| 02/16 | 3,640 | 3,745 | 3,640 | 3,735 | +2.75% | 171,000 | 2532億7750万 | +8.32% | 9.1 | 1.23 |
| 02/15 | 3,640 | 3,690 | 3,620 | 3,635 | +0.14% | 140,300 | 2464億9631万 | +5.82% | 8.86 | 1.2 |
| 02/14 | 3,635 | 3,675 | 3,620 | 3,630 | +0.28% | 202,600 | 2461億5725万 | +5.95% | 8.85 | 1.19 |
| 02/13 | 3,540 | 3,630 | 3,530 | 3,620 | +3.72% | 239,300 | 2454億7913万 | +5.91% | 8.82 | 1.19 |
| 02/09 | 3,670 | 3,680 | 3,490 | 3,490 | +2.95% | 361,800 | 2366億6359万 | +2.41% | 8.51 | 1.15 |
| 02/08 | 3,450 | 3,450 | 3,300 | 3,390 | -1.45% | 194,600 | 2298億8239万 | -0.47% | 8.26 | 1.12 |
| 02/07 | 3,400 | 3,440 | 3,400 | 3,440 | +0.88% | 86,900 | 2332億7299万 | +1% | 8.38 | 1.13 |
| 02/06 | 3,430 | 3,450 | 3,410 | 3,410 | -0.87% | 82,000 | 2312億3863万 | +0.24% | 8.31 | 1.12 |
| 02/05 | 3,465 | 3,485 | 3,420 | 3,440 | +0.44% | 86,300 | 2332億7299万 | +1.18% | 8.38 | 1.13 |
| 02/02 | 3,465 | 3,465 | 3,420 | 3,425 | -0.44% | 77,900 | 2322億5581万 | +0.88% | 8.35 | 1.13 |
| 02/01 | 3,435 | 3,460 | 3,430 | 3,440 | -0.72% | 105,700 | 2332億7299万 | +1.5% | 8.38 | 1.13 |
| 01/31 | 3,380 | 3,475 | 3,380 | 3,465 | +2.06% | 133,500 | 2349億6829万 | +2.39% | 8.45 | 1.14 |
| 01/30 | 3,425 | 3,430 | 3,395 | 3,395 | -1.02% | 63,000 | 2302億2145万 | +0.59% | 8.27 | 1.12 |
| 01/29 | 3,440 | 3,450 | 3,425 | 3,430 | +1.33% | 75,700 | 2325億9487万 | +1.81% | 8.36 | 1.13 |
| 01/26 | 3,400 | 3,420 | 3,385 | 3,385 | -0.73% | 103,100 | 2295億4333万 | +0.68% | 8.25 | 1.11 |
| 01/25 | 3,375 | 3,415 | 3,375 | 3,410 | +1.19% | 105,100 | 2312億3863万 | +1.61% | 8.31 | 1.12 |
| 01/24 | 3,410 | 3,410 | 3,355 | 3,370 | -1.32% | 95,700 | 2285億2616万 | +0.6% | 8.21 | 1.11 |
| 01/23 | 3,445 | 3,445 | 3,410 | 3,415 | -0.15% | 87,700 | 2315億7769万 | +2.06% | 8.32 | 1.12 |
| 01/22 | 3,400 | 3,425 | 3,400 | 3,420 | +1.48% | 71,200 | 2319億1675万 | +2.4% | 8.34 | 1.13 |
| 01/19 | 3,360 | 3,370 | 3,335 | 3,370 | +1.35% | 130,800 | 2285億2616万 | +1.11% | 8.21 | 1.11 |
| 01/18 | 3,350 | 3,365 | 3,325 | 3,325 | -0.75% | 85,700 | 2254億7462万 | -0.09% | 8.1 | 1.09 |
| 01/17 | 3,375 | 3,430 | 3,350 | 3,350 | -0.89% | 113,900 | 2271億6992万 | +0.87% | 8.17 | 1.1 |
| 01/16 | 3,435 | 3,435 | 3,375 | 3,380 | -1.6% | 136,000 | 2292億427万 | +2.02% | 8.24 | 1.11 |
| 01/15 | 3,400 | 3,455 | 3,395 | 3,435 | +1.18% | 67,500 | 2329億3393万 | +3.96% | 8.37 | 1.13 |
| 01/12 | 3,415 | 3,430 | 3,380 | 3,395 | -0.44% | 123,900 | 2302億2145万 | +3.13% | 8.27 | 1.12 |
| 01/11 | 3,440 | 3,450 | 3,405 | 3,410 | -0.15% | 82,900 | 2312億3863万 | +3.9% | 8.31 | 1.12 |
| 01/10 | 3,405 | 3,445 | 3,395 | 3,415 | 0% | 93,400 | 2315億7769万 | +4.37% | 8.32 | 1.12 |
| 01/09 | 3,405 | 3,440 | 3,375 | 3,415 | +0.74% | 145,700 | 2315億7769万 | +4.72% | 8.32 | 1.12 |
| 01/05 | 3,445 | 3,460 | 3,390 | 3,390 | -1.31% | 111,500 | 2298億8239万 | +4.31% | 8.26 | 1.12 |
| 01/04 | 3,375 | 3,435 | 3,335 | 3,435 | +1.33% | 134,700 | 2329億3393万 | +6.02% | 8.37 | 1.13 |
| 2023 |
| 12/29 | 3,355 | 3,390 | 3,355 | 3,390 | +1.65% | 141,200 | 2298億8239万 | +5.08% | 8.26 | 1.12 |
| 12/28 | 3,355 | 3,365 | 3,325 | 3,335 | -0.6% | 81,300 | 2261億5274万 | +3.73% | 8.13 | 1.1 |
| 12/27 | 3,350 | 3,365 | 3,330 | 3,355 | +1.21% | 139,200 | 2275億898万 | +4.68% | 8.18 | 1.1 |
| 12/26 | 3,290 | 3,325 | 3,275 | 3,315 | +0.76% | 111,100 | 2247億9650万 | +3.85% | 8.08 | 1.09 |
| 12/25 | 3,345 | 3,350 | 3,280 | 3,290 | -0.75% | 112,600 | 2231億120万 | +3.43% | 8.02 | 1.08 |
| 12/22 | 3,255 | 3,315 | 3,245 | 3,315 | +2.79% | 132,700 | 2247億9650万 | +4.48% | 8.08 | 1.09 |
| 12/21 | 3,250 | 3,250 | 3,215 | 3,225 | -1.07% | 109,500 | 2186億9343万 | +1.99% | 7.86 | 1.06 |
| 12/20 | 3,255 | 3,285 | 3,245 | 3,260 | +0.62% | 167,700 | 2210億6684万 | +3.26% | 7.95 | 1.07 |
| 12/19 | 3,250 | 3,265 | 3,215 | 3,240 | +0.15% | 200,700 | 2197億1061万 | +2.89% | 7.9 | 1.07 |
| 12/18 | 3,210 | 3,240 | 3,175 | 3,235 | -0.61% | 131,400 | 2193億7155万 | +2.86% | 7.88 | 1.06 |
| 12/15 | 3,315 | 3,315 | 3,250 | 3,255 | -0.76% | 245,000 | 2207億2778万 | +3.73% | 7.93 | 1.07 |
| 12/14 | 3,280 | 3,285 | 3,245 | 3,280 | +0.77% | 188,200 | 2224億2308万 | +4.83% | 7.99 | 1.08 |
| 12/13 | 3,260 | 3,270 | 3,240 | 3,255 | -0.15% | 160,800 | 2207億2778万 | +4.39% | 7.93 | 1.07 |
| 12/12 | 3,275 | 3,290 | 3,230 | 3,260 | +0.31% | 155,600 | 2210億6684万 | +4.86% | 7.95 | 1.07 |
| 12/11 | 3,210 | 3,250 | 3,205 | 3,250 | +3.34% | 312,300 | 2203億8873万 | +4.8% | 7.92 | 1.07 |
| 12/08 | 3,135 | 3,155 | 3,125 | 3,145 | +0.32% | 261,100 | 2132億6847万 | +1.71% | 7.67 | 1.03 |
| 12/07 | 3,140 | 3,150 | 3,130 | 3,135 | -1.1% | 91,700 | 2125億9035万 | +1.52% | 7.64 | 1.03 |
| 12/06 | 3,105 | 3,180 | 3,105 | 3,170 | +1.44% | 102,800 | 2149億6377万 | +2.89% | 7.73 | 1.04 |
| 12/05 | 3,140 | 3,145 | 3,110 | 3,125 | -0.48% | 116,300 | 2119億1224万 | +1.73% | 7.62 | 1.03 |
| 12/04 | 3,155 | 3,155 | 3,120 | 3,140 | -0.63% | 82,500 | 2129億2941万 | +2.38% | 7.65 | 1.03 |
| 12/01 | 3,190 | 3,195 | 3,150 | 3,160 | +0.16% | 116,400 | 2142億8565万 | +3.34% | 7.7 | 1.04 |
| 11/30 | 3,145 | 3,170 | 3,120 | 3,155 | +0.8% | 161,400 | 2139億4659万 | +3.44% | 7.69 | 1.04 |
| 11/29 | 3,125 | 3,145 | 3,115 | 3,130 | -0.48% | 109,200 | 2122億5130万 | +2.83% | 7.63 | 1.03 |
| 11/28 | 3,130 | 3,150 | 3,105 | 3,145 | +1.94% | 95,000 | 2132億6847万 | +3.52% | 7.67 | 1.03 |
| 11/27 | 3,115 | 3,125 | 3,085 | 3,085 | -0.96% | 86,900 | 2091億9976万 | +1.71% | 7.52 | 1.02 |
| 11/24 | 3,105 | 3,130 | 3,105 | 3,115 | +1.14% | 86,900 | 2112億3412万 | +2.77% | 7.59 | 1.03 |
| 11/22 | 3,050 | 3,105 | 3,035 | 3,080 | +1.48% | 99,600 | 2088億6070万 | +1.75% | 7.51 | 1.01 |
| 11/21 | 3,030 | 3,050 | 3,010 | 3,035 | -0.33% | 110,800 | 2058億916万 | +0.33% | 7.4 | 1 |
| 11/20 | 3,100 | 3,105 | 3,045 | 3,045 | -1.62% | 123,900 | 2064億8728万 | +0.69% | 7.42 | 1 |
| 11/17 | 3,070 | 3,095 | 3,060 | 3,095 | +1.81% | 67,200 | 2098億7788万 | +2.38% | 7.54 | 1.02 |
| 11/16 | 3,055 | 3,075 | 3,010 | 3,040 | -1.3% | 115,400 | 2061億4822万 | +0.56% | 7.41 | 1 |
| 11/15 | 3,105 | 3,120 | 3,065 | 3,080 | +0.49% | 79,900 | 2088億6070万 | +1.92% | 7.51 | 1.01 |
| 11/14 | 3,125 | 3,125 | 3,060 | 3,065 | -2.23% | 102,400 | 2078億4352万 | +1.49% | 7.47 | 1.01 |
| 11/13 | 3,135 | 3,160 | 3,105 | 3,135 | +1.79% | 174,500 | 2125億9035万 | +3.95% | 7.64 | 1.03 |
| 11/10 | 3,050 | 3,090 | 3,035 | 3,080 | +1.65% | 154,600 | 2088億6070万 | +2.43% | 7.51 | 1.01 |
| 11/09 | 3,005 | 3,040 | 2,977 | 3,030 | +0.83% | 112,300 | 2054億7010万 | +1% | 7.39 | 1 |
| 11/08 | 3,015 | 3,025 | 2,957 | 3,005 | -0.17% | 146,000 | 2037億7481万 | +0.27% | 7.32 | 0.99 |
| 11/07 | 3,200 | 3,200 | 2,993 | 3,010 | -2.27% | 308,500 | 2041億1387万 | +0.33% | 7.34 | 0.99 |
| 11/06 | 3,060 | 3,090 | 3,040 | 3,080 | +2.33% | 140,000 | 2088億6070万 | +2.6% | 7.51 | 1.01 |
| 11/02 | 3,075 | 3,075 | 2,999 | 3,010 | -0.99% | 111,100 | 2041億1387万 | +0.27% | 7.34 | 0.99 |
| 11/01 | 3,015 | 3,060 | 3,010 | 3,040 | +2.15% | 127,500 | 2061億4822万 | +1.13% | 7.41 | 1 |
| 10/31 | 2,951 | 2,976 | 2,931 | 2,976 | +1.05% | 87,600 | 2018億826万 | -1.1% | 7.25 | 0.98 |
