PBR
2023/11/14～2024/04/18
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 |
| 04/18 | 1,495 | 1,520 | 1,485 | 1,485 | -0.67% | 900 | 29億7000万 | +5.02% | 12.17 | 1.47 |
| 04/17 | 1,462 | 1,495 | 1,462 | 1,495 | +2.26% | 500 | 29億9000万 | +6.1% | 12.25 | 1.48 |
| 04/16 | 1,497 | 1,497 | 1,462 | 1,462 | -2.34% | 300 | 29億2400万 | +4.13% | 11.98 | 1.45 |
| 04/15 | 1,486 | 1,497 | 1,486 | 1,497 | +0.81% | 400 | 29億9400万 | +6.93% | 12.27 | 1.49 |
| 04/12 | 1,460 | 1,485 | 1,460 | 1,485 | +2.41% | 1,200 | 29億7000万 | +6.45% | 12.17 | 1.47 |
| 04/11 | 1,403 | 1,450 | 1,403 | 1,450 | 0% | 1,400 | 29億 | +4.32% | 11.89 | 1.44 |
| 04/10 | 1,470 | 1,470 | 1,417 | 1,450 | 0% | 900 | 29億 | +4.69% | 11.89 | 1.44 |
| 04/09 | 1,450 | 1,450 | 1,450 | 1,450 | +0.14% | 100 | 29億 | +5% | 11.89 | 1.44 |
| 04/08 | 1,415 | 1,448 | 1,415 | 1,448 | +2.7% | 800 | 28億9600万 | +5.08% | 11.87 | 1.44 |
| 04/05 | 1,385 | 1,410 | 1,365 | 1,410 | +1.08% | 2,500 | 28億2000万 | +2.62% | 11.56 | 1.4 |
| 04/04 | 1,395 | 1,395 | 1,395 | 1,395 | +0.72% | 100 | 27億9000万 | +1.68% | 11.43 | 1.38 |
| 04/03 | 1,370 | 1,385 | 1,370 | 1,385 | -1% | 400 | 27億7000万 | +1.17% | 11.35 | 1.37 |
| 04/02 | 1,399 | 1,399 | 1,399 | 1,399 | +0.29% | 100 | 27億9800万 | +2.27% | 11.47 | 1.39 |
| 04/01 | 1,406 | 1,407 | 1,395 | 1,395 | -0.36% | 1,100 | 27億9000万 | +2.2% | 11.43 | 1.38 |
| 03/29 | 1,390 | 1,400 | 1,385 | 1,400 | +1.45% | 1,800 | 28億 | +2.79% | 11.48 | 1.39 |
| 03/28 | 1,374 | 1,380 | 1,374 | 1,380 | -0.72% | 900 | 27億6000万 | +1.55% | 11.31 | 1.37 |
| 03/27 | 1,400 | 1,405 | 1,360 | 1,390 | -0.71% | 2,400 | 27億8000万 | +2.51% | 11.39 | 1.38 |
| 03/26 | 1,400 | 1,400 | 1,361 | 1,400 | +0.21% | 2,700 | 28億 | +3.4% | 11.48 | 1.39 |
| 03/25 | 1,385 | 1,397 | 1,367 | 1,397 | +2.27% | 2,700 | 27億9400万 | +3.48% | 11.45 | 1.39 |
| 03/22 | 1,367 | 1,379 | 1,366 | 1,366 | +0.07% | 1,100 | 27億3200万 | +1.56% | 11.2 | 1.36 |
| 03/21 | 1,365 | 1,377 | 1,363 | 1,365 | +0.37% | 700 | 27億3000万 | +1.87% | 11.19 | 1.35 |
| 03/19 | 1,353 | 1,360 | 1,350 | 1,360 | -0.66% | 600 | 27億2000万 | +1.8% | 11.15 | 1.35 |
| 03/18 | 1,369 | 1,370 | 1,350 | 1,369 | +0.07% | 500 | 27億3800万 | +2.85% | 11.22 | 1.36 |
| 03/15 | 1,343 | 1,368 | 1,343 | 1,368 | +1.94% | 600 | 27億3600万 | +3.01% | 11.21 | 1.36 |
| 03/14 | 1,371 | 1,371 | 1,342 | 1,342 | -2.12% | 400 | 26億8400万 | +1.44% | 11 | 1.33 |
| 03/13 | 1,370 | 1,399 | 1,330 | 1,371 | +0.44% | 4,200 | 27億4200万 | +3.86% | 11.24 | 1.36 |
| 03/12 | 1,365 | 1,365 | 1,365 | 1,365 | -0.15% | 300 | 27億3000万 | +3.72% | 11.19 | 1.35 |
| 03/11 | 1,367 | 1,367 | 1,367 | 1,367 | -0.22% | 100 | 27億3400万 | +4.27% | 11.2 | 1.36 |
| 03/08 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 400 | 27億4000万 | +4.9% | 11.23 | 1.36 |
| 03/07 | 1,370 | 1,370 | 1,350 | 1,350 | +0.75% | 500 | 27億 | +3.61% | 11.07 | 1.34 |
| 03/05 | 1,323 | 1,370 | 1,323 | 1,340 | -0.74% | 700 | 26億8000万 | +3.16% | 10.98 | 1.33 |
| 03/04 | 1,365 | 1,370 | 1,322 | 1,350 | -1.1% | 1,500 | 27億 | +4.17% | 11.07 | 1.34 |
| 03/01 | 1,360 | 1,369 | 1,360 | 1,365 | +0.37% | 400 | 27億3000万 | +5.57% | 11.19 | 1.35 |
| 02/29 | 1,340 | 1,360 | 1,340 | 1,360 | +0.37% | 900 | 27億2000万 | +5.59% | 11.15 | 1.35 |
| 02/28 | 1,348 | 1,355 | 1,348 | 1,355 | +2.5% | 800 | 27億1000万 | +5.53% | 11.11 | 1.34 |
| 02/27 | 1,340 | 1,340 | 1,322 | 1,322 | -1.49% | 600 | 26億4400万 | +3.36% | 10.84 | 1.31 |
| 02/26 | 1,354 | 1,354 | 1,325 | 1,342 | +0.15% | 800 | 26億8400万 | +5.25% | 11 | 1.33 |
| 02/22 | 1,345 | 1,353 | 1,320 | 1,340 | +1.9% | 2,000 | 26億8000万 | +5.51% | 10.98 | 1.33 |
| 02/21 | 1,310 | 1,315 | 1,310 | 1,315 | -0.38% | 200 | 26億3000万 | +3.87% | 10.78 | 1.3 |
| 02/20 | 1,303 | 1,330 | 1,303 | 1,320 | +1.3% | 500 | 26億4000万 | +4.51% | 10.82 | 1.31 |
| 02/19 | 1,348 | 1,348 | 1,291 | 1,303 | -3.48% | 1,500 | 26億600万 | +3.49% | 10.68 | 1.29 |
| 02/16 | 1,290 | 1,350 | 1,290 | 1,350 | +3.85% | 1,000 | 27億 | +7.4% | 11.07 | 1.34 |
| 02/15 | 1,280 | 1,300 | 1,278 | 1,300 | +2.36% | 2,600 | 26億 | +3.83% | 10.66 | 1.29 |
| 02/14 | 1,245 | 1,285 | 1,245 | 1,270 | +2.01% | 2,400 | 25億4000万 | +1.68% | 10.41 | 1.26 |
| 02/13 | 1,245 | 1,246 | 1,245 | 1,245 | -1.03% | 1,000 | 24億9000万 | -0.08% | 10.2 | 1.24 |
| 02/09 | 1,270 | 1,270 | 1,230 | 1,258 | +1.45% | 4,500 | 25億1600万 | +1.04% | 10.31 | 1.25 |
| 02/08 | 1,251 | 1,251 | 1,230 | 1,240 | -3.13% | 1,100 | 24億8000万 | -0.24% | 10.16 | 1.23 |
| 02/07 | 1,250 | 1,280 | 1,250 | 1,280 | +1.19% | 300 | 25億6000万 | +3.06% | 10.49 | 1.27 |
| 02/06 | 1,245 | 1,265 | 1,245 | 1,265 | +0.4% | 200 | 25億3000万 | +1.93% | 10.37 | 1.25 |
| 02/05 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | 25億2000万 | +1.61% | 10.33 | 1.25 |
| 02/02 | 1,245 | 1,260 | 1,245 | 1,260 | +1.53% | 200 | 25億2000万 | +1.78% | 10.33 | 1.25 |
| 02/01 | 1,241 | 1,242 | 1,241 | 1,241 | 0% | 1,100 | 24億8200万 | +0.32% | 10.17 | 1.23 |
| 01/31 | 1,269 | 1,269 | 1,240 | 1,241 | -4.46% | 1,200 | 24億8200万 | +0.24% | 10.17 | 1.23 |
| 01/30 | 1,260 | 1,299 | 1,259 | 1,299 | +3.1% | 900 | 25億9800万 | +4.93% | 10.65 | 1.29 |
| 01/29 | 1,260 | 1,260 | 1,260 | 1,260 | -0.71% | 200 | 25億2000万 | +1.94% | 10.33 | 1.25 |
| 01/26 | 1,259 | 1,269 | 1,241 | 1,269 | +0.79% | 900 | 25億3800万 | +2.67% | 10.4 | 1.26 |
| 01/25 | 1,259 | 1,259 | 1,246 | 1,259 | +0.72% | 1,200 | 25億1800万 | +1.94% | 10.32 | 1.25 |
| 01/24 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | 25億 | +1.3% | 10.25 | 1.24 |
| 01/23 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 400 | 25億 | +1.38% | 10.25 | 1.24 |
| 01/22 | 1,229 | 1,240 | 1,229 | 1,240 | +1.06% | 400 | 24億8000万 | +0.65% | 10.16 | 1.23 |
| 01/19 | 1,225 | 1,227 | 1,225 | 1,227 | +0.99% | 400 | 24億5400万 | -0.41% | 10.06 | 1.22 |
| 01/17 | 1,225 | 1,225 | 1,215 | 1,215 | -1.06% | 300 | 24億3000万 | -1.3% | 9.96 | 1.21 |
| 01/16 | 1,237 | 1,237 | 1,228 | 1,228 | -0.57% | 500 | 24億5600万 | -0.32% | 10.07 | 1.22 |
| 01/15 | 1,233 | 1,235 | 1,232 | 1,235 | -0.4% | 500 | 24億7000万 | +0.32% | 10.12 | 1.23 |
| 01/11 | 1,240 | 1,240 | 1,240 | 1,240 | -0.56% | 100 | 24億8000万 | +0.81% | 10.16 | 1.23 |
| 01/10 | 1,247 | 1,247 | 1,247 | 1,247 | +2.21% | 400 | 24億9400万 | +1.38% | 10.22 | 1.24 |
| 01/09 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 200 | 24億4000万 | -0.73% | 10 | 1.21 |
| 01/05 | 1,219 | 1,220 | 1,219 | 1,220 | +0.83% | 200 | 24億4000万 | -0.73% | 10 | 1.21 |
| 01/04 | 1,201 | 1,210 | 1,201 | 1,210 | -0.74% | 600 | 24億2000万 | -1.47% | 9.92 | 1.2 |
| 2023 |
| 12/29 | 1,202 | 1,219 | 1,202 | 1,219 | +1.5% | 200 | 24億3800万 | -0.73% | 9.99 | 1.21 |
| 12/28 | 1,202 | 1,222 | 1,200 | 1,201 | -0.83% | 1,000 | 24億200万 | -2.2% | 9.84 | 1.19 |
| 12/27 | 1,218 | 1,230 | 1,209 | 1,211 | -2.96% | 900 | 24億2200万 | -1.46% | 9.93 | 1.2 |
| 12/26 | 1,248 | 1,248 | 1,248 | 1,248 | -0.08% | 100 | 24億9600万 | +1.46% | 10.23 | 1.24 |
| 12/25 | 1,230 | 1,254 | 1,224 | 1,249 | +4.08% | 1,300 | 24億9800万 | +1.63% | 10.24 | 1.24 |
| 12/22 | 1,224 | 1,224 | 1,200 | 1,200 | -4.31% | 1,700 | 24億 | -2.28% | 9.84 | 1.19 |
| 12/21 | 1,255 | 1,255 | 1,254 | 1,254 | -0.08% | 300 | 25億800万 | +2.03% | 10.28 | 1.24 |
| 12/20 | 1,249 | 1,255 | 1,225 | 1,255 | +0.48% | 800 | 25億1000万 | +2.12% | 10.29 | 1.25 |
| 12/19 | 1,219 | 1,249 | 1,219 | 1,249 | 0% | 900 | 24億9800万 | +1.63% | 10.24 | 1.24 |
| 12/18 | 1,205 | 1,249 | 1,205 | 1,249 | 0% | 500 | 24億9800万 | +1.54% | 10.24 | 1.24 |
| 12/15 | 1,243 | 1,250 | 1,243 | 1,249 | +0.48% | 1,200 | 24億9800万 | +1.54% | 10.24 | 1.24 |
| 12/14 | 1,235 | 1,243 | 1,235 | 1,243 | +1.06% | 500 | 24億8600万 | +1.06% | 10.19 | 1.23 |
| 12/13 | 1,201 | 1,230 | 1,201 | 1,230 | 0% | 500 | 24億6000万 | 0% | 10.08 | 1.22 |
| 12/12 | 1,233 | 1,233 | 1,230 | 1,230 | -0.24% | 200 | 24億6000万 | -0.08% | 10.08 | 1.22 |
| 12/11 | 1,200 | 1,233 | 1,200 | 1,233 | +0.24% | 1,000 | 24億6600万 | +0.08% | 10.11 | 1.22 |
| 12/08 | 1,233 | 1,233 | 1,230 | 1,230 | +0.82% | 600 | 24億6000万 | -0.24% | 10.08 | 1.22 |
| 12/07 | 1,220 | 1,220 | 1,220 | 1,220 | -0.73% | 200 | 24億4000万 | -1.21% | 10 | 1.21 |
| 12/05 | 1,210 | 1,229 | 1,210 | 1,229 | +1.15% | 300 | 24億5800万 | -0.49% | 10.07 | 1.22 |
| 12/04 | 1,206 | 1,215 | 1,206 | 1,215 | +0.75% | 600 | 24億3000万 | -1.78% | 9.96 | 1.21 |
| 12/01 | 1,236 | 1,236 | 1,206 | 1,206 | -2.51% | 400 | 24億1200万 | -2.58% | 9.89 | 1.2 |
| 11/30 | 1,236 | 1,237 | 1,236 | 1,237 | +1.39% | 200 | 24億7400万 | -0.24% | 10.14 | 1.23 |
| 11/29 | 1,200 | 1,225 | 1,190 | 1,220 | -0.41% | 900 | 24億4000万 | -1.61% | 10 | 1.21 |
| 11/28 | 1,210 | 1,225 | 1,210 | 1,225 | +3.64% | 500 | 24億5000万 | -1.21% | 10.04 | 1.22 |
| 11/27 | 1,183 | 1,183 | 1,182 | 1,182 | -2.56% | 200 | 23億6400万 | -4.75% | 9.69 | 1.17 |
| 11/24 | 1,240 | 1,240 | 1,183 | 1,213 | -1.3% | 1,700 | 24億2600万 | -2.49% | 9.94 | 1.2 |
| 11/22 | 1,215 | 1,229 | 1,190 | 1,229 | +0.82% | 1,400 | 24億5800万 | -1.29% | 10.07 | 1.22 |
| 11/21 | 1,220 | 1,230 | 1,180 | 1,219 | -1.14% | 4,200 | 24億3800万 | -2.17% | 9.99 | 1.21 |
| 11/17 | 1,221 | 1,234 | 1,221 | 1,233 | -0.16% | 400 | 24億6600万 | -1.2% | 10.11 | 1.22 |
| 11/16 | 1,220 | 1,235 | 1,217 | 1,235 | +1.23% | 500 | 24億7000万 | -1.12% | 10.12 | 1.23 |
| 11/15 | 1,219 | 1,241 | 1,216 | 1,220 | +0.16% | 500 | 24億4000万 | -2.4% | 10 | 1.21 |
| 11/14 | 1,260 | 1,260 | 1,218 | 1,218 | -3.33% | 1,800 | 24億3600万 | -2.56% | 9.98 | 1.21 |
