PBR
2023/10/17～2024/03/14
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 |
| 03/14 | 1,940 | 1,946 | 1,924 | 1,946 | +0.52% | 200,100 | 1551億1310万 | +0.62% | 6.09 | 1.18 |
| 03/13 | 1,929 | 1,941 | 1,927 | 1,936 | +0.36% | 222,500 | 1543億1601万 | +0.1% | 6.06 | 1.17 |
| 03/12 | 1,927 | 1,933 | 1,909 | 1,929 | +0.05% | 176,600 | 1537億5805万 | -0.31% | 6.04 | 1.17 |
| 03/11 | 1,937 | 1,939 | 1,915 | 1,928 | -0.41% | 240,000 | 1536億7835万 | -0.46% | 6.03 | 1.17 |
| 03/08 | 1,911 | 1,937 | 1,911 | 1,936 | +0.73% | 268,600 | 1543億1601万 | -0.15% | 6.06 | 1.17 |
| 03/07 | 1,919 | 1,927 | 1,915 | 1,922 | +0.58% | 188,300 | 1532億9万 | -1.13% | 6.02 | 1.16 |
| 03/06 | 1,901 | 1,914 | 1,898 | 1,911 | +0.53% | 255,200 | 1523億2330万 | -1.9% | 5.98 | 1.16 |
| 03/05 | 1,913 | 1,913 | 1,895 | 1,901 | -0.68% | 318,100 | 1515億2621万 | -2.66% | 5.95 | 1.15 |
| 03/04 | 1,910 | 1,921 | 1,908 | 1,914 | +0.63% | 331,500 | 1525億6242万 | -2.25% | 5.99 | 1.16 |
| 03/01 | 1,924 | 1,926 | 1,902 | 1,902 | -1.81% | 537,100 | 1516億592万 | -3.06% | 5.95 | 1.15 |
| 02/29 | 1,950 | 1,950 | 1,928 | 1,937 | -0.46% | 322,800 | 1543億9572万 | -1.48% | 6.06 | 1.17 |
| 02/28 | 1,948 | 1,955 | 1,946 | 1,946 | -0.15% | 218,900 | 1551億1310万 | -1.22% | 6.09 | 1.18 |
| 02/27 | 1,941 | 1,950 | 1,933 | 1,949 | +0.31% | 238,200 | 1553億5223万 | -1.22% | 6.1 | 1.18 |
| 02/26 | 1,962 | 1,975 | 1,943 | 1,943 | -0.21% | 324,900 | 1548億7398万 | -1.62% | 6.08 | 1.18 |
| 02/22 | 1,950 | 1,955 | 1,944 | 1,947 | -0.31% | 233,700 | 1551億9281万 | -1.47% | 6.09 | 1.18 |
| 02/21 | 1,966 | 1,967 | 1,941 | 1,953 | -0.46% | 202,300 | 1556億7106万 | -1.26% | 6.11 | 1.18 |
| 02/20 | 1,968 | 1,968 | 1,957 | 1,962 | +0.2% | 145,900 | 1563億8844万 | -0.86% | 6.14 | 1.19 |
| 02/19 | 1,941 | 1,958 | 1,941 | 1,958 | +1.35% | 238,300 | 1560億6961万 | -1.11% | 6.13 | 1.19 |
| 02/16 | 1,938 | 1,949 | 1,926 | 1,932 | +0.1% | 377,500 | 1539億9718万 | -2.47% | 6.05 | 1.17 |
| 02/15 | 1,943 | 1,949 | 1,915 | 1,930 | -0.57% | 282,200 | 1538億3776万 | -2.67% | 6.04 | 1.17 |
| 02/14 | 1,940 | 1,941 | 1,923 | 1,941 | +0.05% | 313,700 | 1547億1456万 | -2.27% | 6.07 | 1.18 |
| 02/13 | 1,930 | 1,943 | 1,930 | 1,940 | +0.78% | 257,900 | 1546億3485万 | -2.41% | 6.07 | 1.18 |
| 02/09 | 1,931 | 1,938 | 1,920 | 1,925 | +0.05% | 228,100 | 1534億3922万 | -3.22% | 6.02 | 1.17 |
| 02/08 | 1,936 | 1,936 | 1,910 | 1,924 | -0.77% | 338,300 | 1533億5951万 | -3.32% | 6.02 | 1.17 |
| 02/07 | 1,936 | 1,943 | 1,931 | 1,939 | +0.1% | 356,000 | 1545億5514万 | -2.61% | 6.07 | 1.18 |
| 02/06 | 1,964 | 1,965 | 1,937 | 1,937 | -1.17% | 370,200 | 1543億9572万 | -2.76% | 6.06 | 1.17 |
| 02/05 | 1,960 | 1,969 | 1,944 | 1,960 | -1.51% | 524,800 | 1562億2902万 | -1.61% | 6.13 | 1.19 |
| 02/02 | 1,975 | 2,007 | 1,975 | 1,990 | +0.96% | 346,200 | 1586億2028万 | -0.05% | 6.23 | 1.21 |
| 02/01 | 1,998 | 2,001 | 1,952 | 1,971 | -4.18% | 872,200 | 1571億582万 | -0.86% | 6.17 | 1.19 |
| 01/31 | 2,041 | 2,057 | 2,035 | 2,057 | +0.73% | 342,600 | 1639億6077万 | +3.58% | 6.44 | 1.25 |
| 01/30 | 2,040 | 2,053 | 2,035 | 2,042 | +0.29% | 270,000 | 1627億6514万 | +3.13% | 6.39 | 1.24 |
| 01/29 | 2,011 | 2,043 | 2,009 | 2,036 | +1.39% | 269,100 | 1622億8688万 | +3.14% | 6.37 | 1.23 |
| 01/26 | 2,026 | 2,026 | 2,006 | 2,008 | -0.59% | 180,000 | 1600億5504万 | +1.98% | 6.28 | 1.22 |
| 01/25 | 2,000 | 2,022 | 2,000 | 2,020 | +0.75% | 126,700 | 1610億1154万 | +2.85% | 6.32 | 1.22 |
| 01/24 | 2,020 | 2,020 | 1,997 | 2,005 | -0.94% | 283,000 | 1598億1591万 | +2.4% | 6.27 | 1.22 |
| 01/23 | 2,040 | 2,044 | 2,013 | 2,024 | -0.44% | 256,200 | 1613億3038万 | +3.69% | 6.33 | 1.23 |
| 01/22 | 2,008 | 2,033 | 2,006 | 2,033 | +1.5% | 313,700 | 1620億4776万 | +4.47% | 6.36 | 1.23 |
| 01/19 | 1,980 | 2,003 | 1,976 | 2,003 | +1.68% | 320,200 | 1596億5650万 | +3.25% | 6.27 | 1.21 |
| 01/18 | 1,977 | 1,980 | 1,966 | 1,970 | -0.56% | 202,300 | 1570億2611万 | +1.81% | 6.17 | 1.19 |
| 01/17 | 1,995 | 2,007 | 1,981 | 1,981 | -0.5% | 244,100 | 1579億291万 | +2.64% | 6.2 | 1.2 |
| 01/16 | 1,996 | 1,998 | 1,988 | 1,991 | +0.05% | 176,700 | 1586億9999万 | +3.37% | 6.23 | 1.21 |
| 01/15 | 1,978 | 1,995 | 1,971 | 1,990 | +0.51% | 278,600 | 1586億2028万 | +3.54% | 6.23 | 1.21 |
| 01/12 | 1,994 | 1,994 | 1,977 | 1,980 | -0.5% | 294,900 | 1578億2320万 | +3.23% | 6.2 | 1.2 |
| 01/11 | 1,996 | 2,002 | 1,990 | 1,990 | +0.15% | 272,600 | 1586億2028万 | +3.92% | 6.23 | 1.21 |
| 01/10 | 1,995 | 2,000 | 1,987 | 1,987 | -0.35% | 285,500 | 1583億8116万 | +3.98% | 6.22 | 1.2 |
| 01/09 | 1,972 | 1,994 | 1,970 | 1,994 | +1.42% | 320,800 | 1589億3912万 | +4.51% | 6.24 | 1.21 |
| 01/05 | 1,961 | 1,974 | 1,960 | 1,966 | +0.67% | 352,700 | 1567億728万 | +3.2% | 6.15 | 1.19 |
| 01/04 | 1,940 | 1,955 | 1,917 | 1,953 | +0.1% | 235,000 | 1556億7106万 | +2.63% | 6.11 | 1.18 |
| 2023 |
| 12/29 | 1,960 | 1,964 | 1,941 | 1,951 | -0.36% | 212,200 | 1555億1165万 | +2.58% | 6.11 | 1.35 |
| 12/28 | 1,948 | 1,974 | 1,943 | 1,958 | +0.77% | 461,000 | 1560億6961万 | +3.05% | 6.13 | 1.35 |
| 12/27 | 1,930 | 1,945 | 1,930 | 1,943 | +0.78% | 278,900 | 1548億7398万 | +2.37% | 6.08 | 1.34 |
| 12/26 | 1,925 | 1,939 | 1,923 | 1,928 | +0.47% | 314,400 | 1536億7835万 | +1.63% | 6.03 | 1.33 |
| 12/25 | 1,920 | 1,927 | 1,913 | 1,919 | +0.21% | 195,900 | 1529億6097万 | +1.16% | 6.01 | 1.32 |
| 12/22 | 1,918 | 1,932 | 1,908 | 1,915 | +0.26% | 281,200 | 1526億4213万 | +0.95% | 5.99 | 1.32 |
| 12/21 | 1,896 | 1,913 | 1,895 | 1,910 | +0.63% | 214,700 | 1522億4359万 | +0.69% | 5.98 | 1.32 |
| 12/20 | 1,905 | 1,913 | 1,897 | 1,898 | -0.11% | 259,200 | 1512億8708万 | +0.05% | 5.94 | 1.31 |
| 12/19 | 1,874 | 1,900 | 1,868 | 1,900 | +0.96% | 276,600 | 1514億4650万 | +0.21% | 5.95 | 1.31 |
| 12/18 | 1,870 | 1,885 | 1,862 | 1,882 | -0.11% | 234,500 | 1500億1175万 | -0.63% | 5.89 | 1.3 |
| 12/15 | 1,876 | 1,886 | 1,869 | 1,884 | +1.34% | 413,400 | 1501億7116万 | -0.53% | 5.9 | 1.3 |
| 12/14 | 1,868 | 1,876 | 1,857 | 1,859 | -0.43% | 180,100 | 1481億7845万 | -1.85% | 5.82 | 1.28 |
| 12/13 | 1,874 | 1,874 | 1,859 | 1,867 | -0.53% | 180,200 | 1488億1612万 | -1.53% | 5.84 | 1.29 |
| 12/12 | 1,877 | 1,886 | 1,872 | 1,877 | +0.32% | 195,700 | 1496億1320万 | -1.05% | 5.87 | 1.3 |
| 12/11 | 1,870 | 1,873 | 1,864 | 1,871 | +0.7% | 163,600 | 1491億3495万 | -1.47% | 5.86 | 1.29 |
| 12/08 | 1,871 | 1,872 | 1,847 | 1,858 | -1.22% | 324,400 | 1480億9874万 | -2.16% | 5.81 | 1.28 |
| 12/07 | 1,892 | 1,892 | 1,876 | 1,881 | -0.79% | 176,700 | 1499億3204万 | -1.05% | 5.89 | 1.3 |
| 12/06 | 1,880 | 1,900 | 1,880 | 1,896 | +1.01% | 230,500 | 1511億2767万 | -0.32% | 5.93 | 1.31 |
| 12/05 | 1,905 | 1,905 | 1,875 | 1,877 | -1.47% | 300,900 | 1496億1320万 | -1.26% | 5.87 | 1.3 |
| 12/04 | 1,899 | 1,908 | 1,896 | 1,905 | +0.05% | 254,300 | 1518億4505万 | +0.26% | 5.96 | 1.31 |
| 12/01 | 1,916 | 1,917 | 1,901 | 1,904 | -0.26% | 187,100 | 1517億6534万 | +0.47% | 5.96 | 1.31 |
| 11/30 | 1,908 | 1,917 | 1,905 | 1,909 | 0% | 341,700 | 1521億6388万 | +0.95% | 5.97 | 1.32 |
| 11/29 | 1,931 | 1,931 | 1,909 | 1,909 | -1.04% | 180,900 | 1521億6388万 | +1.11% | 5.97 | 1.32 |
| 11/28 | 1,921 | 1,929 | 1,919 | 1,929 | +0.63% | 192,300 | 1537億5805万 | +2.33% | 6.04 | 1.33 |
| 11/27 | 1,916 | 1,922 | 1,905 | 1,917 | +0.58% | 173,400 | 1528億155万 | +1.81% | 6 | 1.32 |
| 11/24 | 1,918 | 1,919 | 1,905 | 1,906 | -0.31% | 100,500 | 1519億2475万 | +1.28% | 5.96 | 1.32 |
| 11/22 | 1,915 | 1,925 | 1,912 | 1,912 | -0.1% | 101,700 | 1524億301万 | +1.54% | 5.98 | 1.32 |
| 11/21 | 1,920 | 1,925 | 1,909 | 1,914 | -0.78% | 144,000 | 1525億6242万 | +1.7% | 5.99 | 1.32 |
| 11/20 | 1,926 | 1,942 | 1,923 | 1,929 | +0.52% | 521,800 | 1537億5805万 | +2.55% | 6.04 | 1.33 |
| 11/17 | 1,906 | 1,919 | 1,903 | 1,919 | +0.21% | 193,700 | 1529億6097万 | +2.07% | 6.01 | 1.32 |
| 11/16 | 1,885 | 1,918 | 1,885 | 1,915 | +0.95% | 345,500 | 1526億4213万 | +1.92% | 5.99 | 1.32 |
| 11/15 | 1,889 | 1,898 | 1,885 | 1,897 | +1.34% | 211,600 | 1512億738万 | +1.07% | 5.94 | 1.31 |
| 11/14 | 1,881 | 1,881 | 1,868 | 1,872 | 0% | 148,000 | 1492億1466万 | -0.21% | 5.86 | 1.29 |
| 11/13 | 1,883 | 1,885 | 1,867 | 1,872 | -0.58% | 185,200 | 1492億1466万 | -0.11% | 5.86 | 1.29 |
| 11/10 | 1,884 | 1,886 | 1,868 | 1,883 | +0.16% | 183,000 | 1500億9145万 | +0.59% | 5.89 | 1.3 |
| 11/09 | 1,879 | 1,891 | 1,875 | 1,880 | -0.48% | 217,500 | 1498億5233万 | +0.59% | 5.88 | 1.3 |
| 11/08 | 1,904 | 1,910 | 1,878 | 1,889 | -1.2% | 401,600 | 1505億6971万 | +1.12% | 5.91 | 1.3 |
| 11/07 | 1,905 | 1,924 | 1,904 | 1,912 | +0.26% | 394,600 | 1524億301万 | +2.36% | 5.98 | 1.32 |
| 11/06 | 1,912 | 1,912 | 1,884 | 1,907 | +1.22% | 341,700 | 1520億446万 | +2.09% | 5.97 | 1.32 |
| 11/02 | 1,921 | 1,927 | 1,880 | 1,884 | -1.26% | 289,000 | 1501億7116万 | +0.86% | 5.9 | 1.3 |
| 11/01 | 1,912 | 1,919 | 1,892 | 1,908 | -0.1% | 382,400 | 1520億8417万 | +1.98% | 5.97 | 1.32 |
| 10/31 | 1,850 | 1,910 | 1,848 | 1,910 | +3.02% | 483,800 | 1522億4359万 | +2.03% | 5.98 | 1.32 |
| 10/30 | 1,861 | 1,861 | 1,837 | 1,854 | -0.59% | 976,600 | 1477億7990万 | -1.07% | 5.8 | 1.28 |
| 10/27 | 1,806 | 1,865 | 1,801 | 1,865 | +5.31% | 779,100 | 1486億5670万 | -0.69% | 5.84 | 1.29 |
| 10/26 | 1,811 | 1,822 | 1,768 | 1,771 | -2.53% | 1,086,200 | 1411億6408万 | -5.85% | 5.54 | 1.22 |
| 10/25 | 1,833 | 1,837 | 1,814 | 1,817 | -0.87% | 336,000 | 1448億3068万 | -3.76% | 5.69 | 1.25 |
| 10/24 | 1,828 | 1,838 | 1,812 | 1,833 | -0.27% | 434,600 | 1461億602万 | -3.22% | 5.74 | 1.27 |
| 10/23 | 1,868 | 1,869 | 1,838 | 1,838 | -2.23% | 346,900 | 1465億456万 | -3.16% | 5.75 | 1.27 |
| 10/20 | 1,886 | 1,889 | 1,877 | 1,880 | -0.63% | 211,400 | 1498億5233万 | -1.16% | 5.88 | 1.3 |
| 10/19 | 1,896 | 1,908 | 1,891 | 1,892 | -0.94% | 167,800 | 1508億883万 | -0.58% | 5.92 | 1.31 |
| 10/18 | 1,903 | 1,913 | 1,893 | 1,910 | +0.42% | 190,800 | 1522億4359万 | +0.32% | 5.98 | 1.32 |
| 10/17 | 1,912 | 1,918 | 1,901 | 1,902 | +0.26% | 338,700 | 1516億592万 | -0.11% | 5.95 | 1.31 |
