PBR
2023/11/08～2024/04/05
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 |
| 04/05 | 728 | 734 | 719 | 734 | +0.14% | 27,800 | 132億2882万 | -1.87% | 145.8 | 0.81 |
| 04/04 | 745 | 745 | 722 | 733 | +0.41% | 34,200 | 132億1080万 | -2.14% | 145.6 | 0.81 |
| 04/03 | 743 | 752 | 722 | 730 | -1.75% | 52,400 | 131億5673万 | -2.54% | 145.01 | 0.8 |
| 04/02 | 778 | 778 | 730 | 743 | -4.74% | 151,200 | 133億9103万 | -0.93% | 147.59 | 0.82 |
| 04/01 | 803 | 808 | 775 | 780 | -2.38% | 64,000 | 140億5788万 | +4.14% | 154.94 | 0.86 |
| 03/29 | 791 | 805 | 790 | 799 | +2.04% | 40,200 | 144億31万 | +6.96% | 158.71 | 0.88 |
| 03/28 | 791 | 812 | 778 | 783 | +0.26% | 61,300 | 141億1194万 | +5.1% | 155.54 | 0.86 |
| 03/27 | 807 | 809 | 781 | 781 | -2.86% | 109,700 | 140億7590万 | +4.97% | 155.14 | 0.86 |
| 03/26 | 767 | 811 | 760 | 804 | +4.15% | 117,000 | 144億9043万 | +8.21% | 159.71 | 0.88 |
| 03/25 | 760 | 786 | 758 | 772 | +1.85% | 74,200 | 139億1369万 | +4.32% | 153.35 | 0.85 |
| 03/22 | 746 | 758 | 740 | 758 | +1.34% | 96,500 | 136億6137万 | +2.85% | 150.57 | 0.83 |
| 03/21 | 751 | 751 | 738 | 748 | +0.81% | 71,500 | 134億8114万 | +1.77% | 148.58 | 0.82 |
| 03/19 | 738 | 753 | 735 | 742 | +0.54% | 77,700 | 133億7300万 | +1.09% | 147.39 | 0.82 |
| 03/18 | 740 | 748 | 728 | 738 | +1.79% | 23,600 | 133億91万 | +0.68% | 146.6 | 0.81 |
| 03/15 | 740 | 742 | 724 | 725 | -2.82% | 48,900 | 130億6661万 | -1.09% | 144.02 | 0.8 |
| 03/14 | 725 | 755 | 725 | 746 | +3.18% | 40,000 | 134億4510万 | +1.63% | 148.19 | 0.82 |
| 03/13 | 724 | 727 | 719 | 723 | -0.28% | 9,900 | 130億3057万 | -1.63% | 143.62 | 0.8 |
| 03/12 | 718 | 734 | 711 | 725 | +1.83% | 45,300 | 130億6661万 | -1.49% | 144.02 | 0.8 |
| 03/11 | 728 | 731 | 708 | 712 | -2.73% | 45,700 | 128億3232万 | -3.26% | 141.43 | 0.78 |
| 03/08 | 717 | 732 | 708 | 732 | +1.1% | 84,900 | 131億9278万 | -0.54% | 145.41 | 0.81 |
| 03/07 | 742 | 751 | 724 | 724 | -2.95% | 47,900 | 130億4859万 | -1.63% | 143.82 | 0.8 |
| 03/06 | 731 | 755 | 729 | 746 | +1.77% | 49,700 | 134億4510万 | +1.36% | 148.19 | 0.82 |
| 03/05 | 735 | 745 | 732 | 733 | -1.61% | 42,200 | 132億1080万 | -0.27% | 145.6 | 0.81 |
| 03/04 | 750 | 758 | 736 | 745 | 0% | 41,500 | 134億2707万 | +1.36% | 147.99 | 0.82 |
| 03/01 | 749 | 755 | 734 | 745 | -0.53% | 92,000 | 134億2707万 | +1.36% | 147.99 | 0.82 |
| 02/29 | 748 | 759 | 740 | 749 | -0.53% | 59,900 | 134億9917万 | +1.77% | 148.78 | 0.82 |
| 02/28 | 735 | 764 | 735 | 753 | +1.62% | 96,100 | 135億7126万 | +2.45% | 149.58 | 0.83 |
| 02/27 | 730 | 747 | 729 | 741 | +1.51% | 41,000 | 133億5498万 | +0.68% | 147.19 | 0.82 |
| 02/26 | 731 | 744 | 729 | 730 | +0.41% | 28,100 | 131億5673万 | -0.82% | 145.01 | 0.8 |
| 02/22 | 740 | 752 | 724 | 727 | -1.76% | 83,200 | 131億266万 | -1.36% | 144.41 | 0.8 |
| 02/21 | 764 | 764 | 740 | 740 | -2.25% | 41,200 | 133億3696万 | +0.41% | 146.99 | 0.81 |
| 02/20 | 754 | 770 | 752 | 757 | +0.53% | 43,200 | 136億4335万 | +2.57% | 150.37 | 0.83 |
| 02/19 | 730 | 761 | 730 | 753 | +3.15% | 64,900 | 135億7126万 | +1.89% | 149.58 | 0.83 |
| 02/16 | 690 | 740 | 683 | 730 | +4.43% | 134,700 | 131億5673万 | -1.48% | 145.01 | 0.8 |
| 02/15 | 704 | 711 | 697 | 699 | -0.71% | 90,000 | 125億9802万 | -6.17% | 138.85 | 0.77 |
| 02/14 | 717 | 717 | 702 | 704 | -3.56% | 83,700 | 126億8813万 | -6.38% | 139.84 | 0.77 |
| 02/13 | 731 | 742 | 720 | 730 | +0.27% | 91,800 | 131億5673万 | -3.69% | 145.01 | 0.8 |
| 02/09 | 735 | 741 | 725 | 728 | -1.49% | 54,200 | 131億2068万 | -4.46% | 144.61 | 0.8 |
| 02/08 | 746 | 749 | 737 | 739 | -0.81% | 29,000 | 133億1894万 | -3.65% | 146.8 | 0.81 |
| 02/07 | 753 | 753 | 735 | 745 | -1.06% | 84,500 | 134億2707万 | -3.5% | 147.99 | 0.82 |
| 02/06 | 756 | 764 | 743 | 753 | -0.4% | 44,800 | 135億7126万 | -3.21% | 149.58 | 0.83 |
| 02/05 | 732 | 759 | 724 | 756 | +4.13% | 92,700 | 136億2533万 | -3.45% | 150.17 | 0.83 |
| 02/02 | 723 | 738 | 723 | 726 | +0.41% | 44,600 | 130億8464万 | -7.63% | 144.21 | 0.8 |
| 02/01 | 726 | 730 | 712 | 723 | -0.41% | 36,300 | 130億3057万 | -8.48% | 143.62 | 0.8 |
| 01/31 | 725 | 726 | 705 | 726 | +0.69% | 112,300 | 130億8464万 | -8.56% | 144.21 | 0.8 |
| 01/30 | 736 | 740 | 717 | 721 | -1.1% | 92,500 | 129億9452万 | -9.76% | 143.22 | 0.79 |
| 01/29 | 738 | 739 | 728 | 729 | -0.41% | 46,600 | 131億3871万 | -9.33% | 144.81 | 0.8 |
| 01/26 | 740 | 752 | 729 | 732 | -2.14% | 76,300 | 131億9278万 | -9.41% | 145.41 | 0.81 |
| 01/25 | 746 | 749 | 724 | 748 | -0.13% | 105,200 | 134億8114万 | -7.88% | 148.58 | 0.82 |
| 01/24 | 743 | 754 | 738 | 749 | +0.81% | 37,900 | 134億9917万 | -8.1% | 148.78 | 0.82 |
| 01/23 | 764 | 764 | 743 | 743 | -3.26% | 47,600 | 133億9103万 | -9.06% | 147.59 | 0.82 |
| 01/22 | 757 | 769 | 748 | 768 | +1.59% | 62,400 | 138億4160万 | -6.23% | 152.56 | 0.84 |
| 01/19 | 734 | 756 | 720 | 756 | +3.28% | 104,600 | 136億2533万 | -7.8% | 150.17 | 0.83 |
| 01/18 | 723 | 739 | 708 | 732 | +0.14% | 135,700 | 131億9278万 | -10.95% | 145.41 | 0.81 |
| 01/17 | 765 | 765 | 731 | 731 | -4.57% | 141,100 | 131億7475万 | -11.29% | 145.21 | 0.8 |
| 01/16 | 783 | 788 | 764 | 766 | -2.17% | 111,400 | 138億555万 | -7.38% | 152.16 | 0.84 |
| 01/15 | 806 | 806 | 774 | 783 | -3.45% | 154,100 | 141億1194万 | -5.66% | 155.54 | 0.86 |
| 01/12 | 836 | 837 | 809 | 811 | -2.41% | 82,700 | 146億1659万 | -2.52% | 161.1 | 0.89 |
| 01/11 | 862 | 865 | 825 | 831 | -3.6% | 117,900 | 149億7704万 | -0.24% | 165.07 | 0.91 |
| 01/10 | 850 | 873 | 845 | 862 | +0.47% | 54,800 | 155億3576万 | +3.23% | 171.23 | 0.95 |
| 01/09 | 839 | 863 | 834 | 858 | +4.25% | 94,700 | 154億6366万 | +2.51% | 170.43 | 0.94 |
| 01/05 | 856 | 865 | 822 | 823 | -5.07% | 154,200 | 148億3286万 | -1.91% | 163.48 | 0.91 |
| 01/04 | 868 | 868 | 840 | 867 | -0.12% | 62,400 | 156億2587万 | +2.85% | 172.22 | 0.95 |
| 2023 |
| 12/29 | 878 | 879 | 865 | 868 | -1.7% | 50,100 | 156億4389万 | +2.6% | 172.42 | 0.95 |
| 12/28 | 871 | 887 | 860 | 883 | +0.91% | 63,900 | 159億1424万 | +4% | 175.4 | 0.97 |
| 12/27 | 845 | 883 | 841 | 875 | +4.17% | 139,000 | 157億7005万 | +2.7% | 173.81 | 0.96 |
| 12/26 | 825 | 874 | 825 | 840 | +2.44% | 152,500 | 151億3925万 | -1.87% | 166.86 | 0.92 |
| 12/25 | 831 | 859 | 818 | 820 | -1.44% | 99,400 | 147億7879万 | -4.54% | 162.89 | 0.9 |
| 12/22 | 841 | 862 | 823 | 832 | -1.54% | 58,100 | 149億9507万 | -3.48% | 165.27 | 0.92 |
| 12/21 | 838 | 851 | 836 | 845 | +0.24% | 34,000 | 152億2937万 | -2.54% | 167.85 | 0.93 |
| 12/20 | 842 | 879 | 839 | 843 | +1.2% | 95,500 | 151億9332万 | -2.99% | 167.45 | 0.93 |
| 12/19 | 834 | 852 | 832 | 833 | -0.12% | 57,400 | 150億1309万 | -3.92% | 165.47 | 0.92 |
| 12/18 | 814 | 846 | 801 | 834 | +2.71% | 91,600 | 150億3111万 | -3.7% | 165.67 | 0.92 |
| 12/15 | 815 | 823 | 805 | 812 | +1% | 40,900 | 146億3461万 | -6.13% | 161.3 | 0.89 |
| 12/14 | 801 | 819 | 788 | 804 | +2.29% | 69,800 | 144億9043万 | -7.05% | 159.71 | 0.88 |
| 12/13 | 803 | 805 | 778 | 786 | -1.5% | 111,200 | 141億6601万 | -9.13% | 156.13 | 0.86 |
| 12/12 | 818 | 821 | 797 | 798 | -2.09% | 361,500 | 143億8229万 | -7.85% | 158.52 | 0.88 |
| 12/11 | 790 | 828 | 790 | 815 | +3.82% | 86,400 | 146億8868万 | -6% | 161.89 | 0.9 |
| 12/08 | 791 | 795 | 780 | 785 | -2.61% | 101,900 | 141億4799万 | -9.25% | 155.93 | 0.86 |
| 12/07 | 827 | 830 | 803 | 806 | -4.05% | 87,300 | 145億2647万 | -6.82% | 160.11 | 0.89 |
| 12/06 | 821 | 844 | 821 | 840 | +1.82% | 102,300 | 151億3925万 | -2.67% | 166.86 | 0.92 |
| 12/05 | 841 | 842 | 810 | 825 | -2.83% | 150,900 | 148億6891万 | -4.07% | 163.88 | 0.91 |
| 12/04 | 864 | 865 | 845 | 849 | -2.64% | 117,500 | 153億146万 | -1.05% | 168.65 | 0.93 |
| 12/01 | 905 | 905 | 872 | 872 | -3.11% | 76,900 | 157億1598万 | +1.99% | 173.22 | 0.96 |
| 11/30 | 921 | 932 | 896 | 900 | -2.81% | 63,600 | 162億2063万 | +5.63% | 178.78 | 0.99 |
| 11/29 | 928 | 940 | 924 | 926 | 0% | 33,000 | 166億8922万 | +9.2% | 183.94 | 1.02 |
| 11/28 | 940 | 952 | 926 | 926 | -0.32% | 38,100 | 166億8922万 | +9.98% | 183.94 | 1.02 |
| 11/27 | 955 | 967 | 929 | 929 | -2.82% | 75,500 | 167億4329万 | +11.26% | 184.54 | 1.02 |
| 11/24 | 955 | 986 | 955 | 956 | +0.1% | 70,900 | 172億2991万 | +15.6% | 189.9 | 1.05 |
| 11/22 | 964 | 964 | 944 | 955 | -0.83% | 76,000 | 172億1189万 | +16.61% | 189.7 | 1.05 |
| 11/21 | 916 | 969 | 916 | 963 | +5.13% | 115,800 | 173億5607万 | +18.74% | 191.29 | 1.06 |
| 11/20 | 911 | 936 | 910 | 916 | +1.1% | 113,700 | 165億899万 | +14.07% | 181.96 | 1.01 |
| 11/17 | 919 | 930 | 895 | 906 | -4.53% | 209,300 | 163億2876万 | +13.68% | 179.97 | 1 |
| 11/16 | 897 | 955 | 897 | 949 | +6.75% | 235,100 | 171億375万 | +19.67% | 188.51 | 1.04 |
| 11/15 | 809 | 914 | 809 | 889 | +11.96% | 573,300 | 160億2237万 | +13.1% | 176.59 | 0.98 |
| 11/14 | 810 | 810 | 794 | 794 | -1.24% | 78,800 | 143億1020万 | +1.4% | 157.72 | 0.87 |
| 11/13 | 811 | 822 | 803 | 804 | -1.35% | 73,800 | 144億9043万 | +2.42% | 159.71 | 0.88 |
| 11/10 | 825 | 825 | 807 | 815 | -1.33% | 75,200 | 146億8868万 | +3.69% | 161.89 | 0.9 |
| 11/09 | 797 | 826 | 797 | 826 | +3.38% | 81,500 | 148億8693万 | +4.96% | 164.08 | 0.91 |
| 11/08 | 825 | 832 | 795 | 799 | -2.08% | 115,500 | 144億31万 | +1.4% | 158.71 | 0.88 |
