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 | 3,460 | 3,550 | 3,445 | 3,550 | +2.31% | 165,000 | 957億6872万 | +1.69% | 4.77 | 0.83 |
| 03/13 | 3,525 | 3,525 | 3,435 | 3,470 | -0.72% | 154,000 | 936億1055万 | -0.34% | 4.66 | 0.81 |
| 03/12 | 3,400 | 3,510 | 3,390 | 3,495 | +1.45% | 191,900 | 942億8498万 | +0.43% | 4.69 | 0.81 |
| 03/11 | 3,520 | 3,530 | 3,420 | 3,445 | -3.77% | 260,800 | 929億3613万 | -0.92% | 4.63 | 0.8 |
| 03/08 | 3,495 | 3,590 | 3,490 | 3,580 | +0.99% | 256,900 | 965億7803万 | +3.08% | 4.81 | 0.83 |
| 03/07 | 3,610 | 3,610 | 3,520 | 3,545 | -0.42% | 200,500 | 956億3384万 | +2.04% | 4.76 | 0.82 |
| 03/06 | 3,495 | 3,580 | 3,475 | 3,560 | +0.28% | 221,900 | 960億3849万 | +2.39% | 4.78 | 0.83 |
| 03/05 | 3,580 | 3,580 | 3,500 | 3,550 | -1.39% | 231,300 | 957億6872万 | +2.07% | 4.77 | 0.83 |
| 03/04 | 3,620 | 3,665 | 3,585 | 3,600 | -0.28% | 310,800 | 971億1758万 | +3.45% | 4.83 | 0.84 |
| 03/01 | 3,690 | 3,700 | 3,600 | 3,610 | -1.63% | 281,000 | 973億8735万 | +3.77% | 4.85 | 0.84 |
| 02/29 | 3,610 | 3,690 | 3,595 | 3,670 | +1.66% | 357,900 | 990億597万 | +5.55% | 4.93 | 0.85 |
| 02/28 | 3,605 | 3,660 | 3,585 | 3,610 | +0.28% | 265,500 | 973億8735万 | +3.88% | 4.85 | 0.84 |
| 02/27 | 3,525 | 3,605 | 3,520 | 3,600 | +2.13% | 261,800 | 971億1758万 | +3.66% | 4.83 | 0.84 |
| 02/26 | 3,500 | 3,545 | 3,480 | 3,525 | +1.59% | 255,300 | 950億9429万 | +1.56% | 4.73 | 0.82 |
| 02/22 | 3,460 | 3,475 | 3,430 | 3,470 | +0.73% | 199,100 | 936億1055万 | 0% | 4.66 | 0.81 |
| 02/21 | 3,455 | 3,465 | 3,420 | 3,445 | -0.29% | 155,500 | 929億3613万 | -0.75% | 4.63 | 0.8 |
| 02/20 | 3,425 | 3,470 | 3,410 | 3,455 | +1.62% | 241,400 | 932億590万 | -0.66% | 4.64 | 0.8 |
| 02/19 | 3,390 | 3,415 | 3,370 | 3,400 | +1.19% | 178,400 | 917億2216万 | -2.47% | 4.56 | 0.79 |
| 02/16 | 3,315 | 3,400 | 3,315 | 3,360 | +1.66% | 330,600 | 906億4307万 | -3.84% | 4.51 | 0.78 |
| 02/15 | 3,430 | 3,430 | 3,305 | 3,305 | -2.65% | 415,400 | 891億5933万 | -5.65% | 4.44 | 0.77 |
| 02/14 | 3,350 | 3,410 | 3,340 | 3,395 | -1.59% | 470,100 | 915億8727万 | -3.36% | 4.56 | 0.79 |
| 02/13 | 3,465 | 3,470 | 3,420 | 3,450 | +0.44% | 378,600 | 930億7101万 | -1.96% | 4.63 | 0.8 |
| 02/09 | 3,395 | 3,440 | 3,380 | 3,435 | +1.93% | 317,500 | 926億6635万 | -2.41% | 4.61 | 0.8 |
| 02/08 | 3,400 | 3,400 | 3,355 | 3,370 | -0.15% | 311,100 | 909億1284万 | -4.32% | 4.52 | 0.78 |
| 02/07 | 3,350 | 3,410 | 3,340 | 3,375 | +1.2% | 426,500 | 910億4773万 | -4.26% | 4.53 | 0.78 |
| 02/06 | 3,450 | 3,460 | 3,335 | 3,335 | -2.63% | 634,900 | 899億6864万 | -5.47% | 4.48 | 0.78 |
| 02/05 | 3,440 | 3,455 | 3,400 | 3,425 | +0.74% | 511,800 | 923億9658万 | -3.03% | 4.6 | 0.8 |
| 02/02 | 3,375 | 3,420 | 3,340 | 3,400 | +1.34% | 718,200 | 917億2216万 | -3.66% | 4.56 | 0.79 |
| 02/01 | 3,290 | 3,390 | 3,235 | 3,355 | -6.93% | 2,020,300 | 905億819万 | -4.88% | 4.5 | 0.78 |
| 01/31 | 3,570 | 3,605 | 3,535 | 3,605 | -0.14% | 378,800 | 972億5246万 | +2.1% | 4.84 | 0.84 |
| 01/30 | 3,605 | 3,630 | 3,585 | 3,610 | +0.14% | 245,900 | 973億8735万 | +2.38% | 4.85 | 0.84 |
| 01/29 | 3,600 | 3,615 | 3,575 | 3,605 | +0.7% | 233,600 | 972億5246万 | +2.3% | 4.84 | 0.84 |
| 01/26 | 3,580 | 3,615 | 3,565 | 3,580 | +0.14% | 244,300 | 965億7803万 | +1.65% | 4.81 | 0.83 |
| 01/25 | 3,555 | 3,575 | 3,540 | 3,575 | +0.28% | 193,800 | 964億4315万 | +1.5% | 4.8 | 0.83 |
| 01/24 | 3,620 | 3,620 | 3,550 | 3,565 | -1.52% | 249,100 | 961億7338万 | +1.19% | 4.79 | 0.83 |
| 01/23 | 3,580 | 3,690 | 3,555 | 3,620 | +1.54% | 421,300 | 976億5712万 | +2.72% | 4.86 | 0.84 |
| 01/22 | 3,550 | 3,575 | 3,520 | 3,565 | +0.56% | 268,700 | 961億7338万 | +1.16% | 4.79 | 0.83 |
| 01/19 | 3,550 | 3,560 | 3,515 | 3,545 | +1% | 234,200 | 956億3384万 | +0.54% | 4.76 | 0.82 |
| 01/18 | 3,520 | 3,535 | 3,475 | 3,510 | +0.57% | 263,000 | 946億8964万 | -0.57% | 4.71 | 0.82 |
| 01/17 | 3,650 | 3,675 | 3,490 | 3,490 | -3.59% | 382,900 | 941億5009万 | -1.25% | 4.69 | 0.81 |
| 01/16 | 3,665 | 3,670 | 3,610 | 3,620 | -0.82% | 219,800 | 976億5712万 | +2.23% | 4.86 | 0.84 |
| 01/15 | 3,635 | 3,665 | 3,615 | 3,650 | +0.97% | 209,000 | 984億6643万 | +2.87% | 4.9 | 0.85 |
| 01/12 | 3,600 | 3,635 | 3,585 | 3,615 | +1.26% | 360,500 | 975億2223万 | +1.83% | 4.85 | 0.84 |
| 01/11 | 3,600 | 3,610 | 3,570 | 3,570 | +0.42% | 189,100 | 963億826万 | +0.48% | 4.79 | 0.83 |
| 01/10 | 3,545 | 3,580 | 3,535 | 3,555 | +0.42% | 186,900 | 959億361万 | -0.2% | 4.77 | 0.83 |
| 01/09 | 3,520 | 3,570 | 3,515 | 3,540 | +1.87% | 274,000 | 954億9895万 | -0.9% | 4.75 | 0.82 |
| 01/05 | 3,545 | 3,550 | 3,465 | 3,475 | -0.29% | 283,600 | 937億4544万 | -2.96% | 4.67 | 0.81 |
| 01/04 | 3,430 | 3,490 | 3,395 | 3,485 | +0.72% | 193,200 | 940億1521万 | -3.01% | 4.68 | 0.81 |
| 2023 |
| 12/29 | 3,460 | 3,500 | 3,440 | 3,460 | +0.44% | 147,700 | 933億4078万 | -4.13% | 4.65 | 0.8 |
| 12/28 | 3,425 | 3,450 | 3,410 | 3,445 | +0.15% | 118,800 | 929億3613万 | -4.99% | 4.63 | 0.8 |
| 12/27 | 3,355 | 3,455 | 3,355 | 3,440 | +2.84% | 339,500 | 928億124万 | -5.62% | 4.62 | 0.8 |
| 12/26 | 3,350 | 3,360 | 3,320 | 3,345 | -0.3% | 238,300 | 902億3841万 | -8.46% | 4.49 | 0.78 |
| 12/25 | 3,440 | 3,455 | 3,345 | 3,355 | -2.89% | 370,900 | 905億819万 | -8.38% | 4.5 | 0.78 |
| 12/22 | 3,495 | 3,520 | 3,430 | 3,455 | -0.86% | 336,000 | 932億590万 | -5.88% | 4.64 | 0.8 |
| 12/21 | 3,500 | 3,535 | 3,480 | 3,485 | -2.11% | 225,300 | 940億1521万 | -5.09% | 4.68 | 0.81 |
| 12/20 | 3,555 | 3,600 | 3,545 | 3,560 | +0.71% | 205,400 | 960億3849万 | -3.1% | 4.78 | 0.83 |
| 12/19 | 3,545 | 3,560 | 3,500 | 3,535 | -1.53% | 324,600 | 953億6406万 | -3.73% | 4.75 | 0.82 |
| 12/18 | 3,580 | 3,595 | 3,525 | 3,590 | -0.55% | 182,900 | 968億4781万 | -2.18% | 4.82 | 0.83 |
| 12/15 | 3,610 | 3,630 | 3,585 | 3,610 | +0.56% | 365,400 | 973億8735万 | -1.61% | 4.85 | 0.84 |
| 12/14 | 3,605 | 3,620 | 3,535 | 3,590 | -0.83% | 269,400 | 968億4781万 | -2.21% | 4.82 | 0.83 |
| 12/13 | 3,600 | 3,645 | 3,570 | 3,620 | +0.56% | 180,000 | 976億5712万 | -1.5% | 4.86 | 0.84 |
| 12/12 | 3,680 | 3,705 | 3,585 | 3,600 | -1.64% | 195,500 | 971億1758万 | -2.15% | 4.83 | 0.84 |
| 12/11 | 3,675 | 3,705 | 3,640 | 3,660 | +1.53% | 210,100 | 987億3620万 | -0.71% | 4.91 | 0.85 |
| 12/08 | 3,655 | 3,690 | 3,590 | 3,605 | -1.64% | 247,400 | 972億5246万 | -2.36% | 4.84 | 0.84 |
| 12/07 | 3,760 | 3,765 | 3,660 | 3,665 | -3.04% | 226,200 | 988億7109万 | -0.87% | 4.92 | 0.85 |
| 12/06 | 3,730 | 3,815 | 3,725 | 3,780 | +1.61% | 273,800 | 1019億7346万 | +2.22% | 5.08 | 0.88 |
| 12/05 | 3,675 | 3,745 | 3,650 | 3,720 | +1.09% | 224,700 | 1003億5483万 | +0.7% | 4.99 | 0.86 |
| 12/04 | 3,750 | 3,775 | 3,670 | 3,680 | -2.9% | 355,800 | 992億7575万 | -0.43% | 4.94 | 0.86 |
| 12/01 | 3,880 | 3,880 | 3,775 | 3,790 | -0.66% | 220,100 | 1022億4323万 | +2.52% | 5.09 | 0.88 |
| 11/30 | 3,780 | 3,825 | 3,765 | 3,815 | +1.19% | 253,100 | 1029億1765万 | +3.16% | 5.12 | 0.89 |
| 11/29 | 3,755 | 3,825 | 3,750 | 3,770 | -0.13% | 302,100 | 1017億368万 | +1.95% | 5.06 | 0.88 |
| 11/28 | 3,820 | 3,830 | 3,745 | 3,775 | -2.33% | 351,700 | 1018億3857万 | +2.03% | 5.07 | 0.88 |
| 11/27 | 3,940 | 3,940 | 3,830 | 3,865 | -0.51% | 384,500 | 1042億6651万 | +4.32% | 5.19 | 0.9 |
| 11/24 | 4,025 | 4,035 | 3,855 | 3,885 | -0.89% | 923,900 | 1048億605万 | +4.75% | 5.22 | 0.9 |
| 11/22 | 3,700 | 3,960 | 3,690 | 3,920 | +6.38% | 883,000 | 1057億5025万 | +5.49% | 5.26 | 0.91 |
| 11/21 | 3,660 | 3,710 | 3,570 | 3,685 | +4.54% | 472,300 | 994億1063万 | -0.94% | 4.95 | 0.86 |
| 11/20 | 3,590 | 3,625 | 3,525 | 3,525 | -1.67% | 208,500 | 950億9429万 | -5.45% | 4.73 | 0.82 |
| 11/17 | 3,490 | 3,595 | 3,490 | 3,585 | +2.87% | 226,600 | 967億1292万 | -4.2% | 4.81 | 0.83 |
| 11/16 | 3,550 | 3,615 | 3,480 | 3,485 | -1.55% | 315,000 | 940億1521万 | -7.24% | 4.68 | 0.81 |
| 11/15 | 3,550 | 3,570 | 3,515 | 3,540 | +1.29% | 299,600 | 954億9895万 | -6.15% | 4.75 | 0.82 |
| 11/14 | 3,490 | 3,520 | 3,460 | 3,495 | 0% | 232,700 | 942億8498万 | -7.73% | 4.69 | 0.81 |
| 11/13 | 3,580 | 3,600 | 3,485 | 3,495 | -1.83% | 328,300 | 942億8498万 | -8.1% | 4.69 | 0.81 |
| 11/10 | 3,630 | 3,665 | 3,480 | 3,560 | -2.6% | 521,700 | 960億3849万 | -6.71% | 4.78 | 0.83 |
| 11/09 | 3,415 | 3,680 | 3,330 | 3,655 | -1.08% | 1,169,600 | 986億132万 | -4.39% | 4.91 | 0.85 |
| 11/08 | 3,750 | 3,810 | 3,670 | 3,695 | -0.54% | 429,600 | 996億8040万 | -3.78% | 4.96 | 0.86 |
| 11/07 | 3,760 | 3,800 | 3,705 | 3,715 | -1.98% | 218,900 | 1002億1994万 | -3.73% | 4.99 | 0.86 |
| 11/06 | 3,855 | 3,855 | 3,775 | 3,790 | -0.26% | 260,300 | 1022億4323万 | -2.19% | 5.09 | 0.88 |
| 11/02 | 3,775 | 3,805 | 3,745 | 3,800 | +2.01% | 161,100 | 1025億1300万 | -2.29% | 5.1 | 0.88 |
| 11/01 | 3,825 | 3,825 | 3,710 | 3,725 | +0.95% | 162,000 | 1004億8971万 | -4.61% | 5 | 0.87 |
| 10/31 | 3,695 | 3,700 | 3,625 | 3,690 | -0.14% | 151,300 | 995億4552万 | -5.99% | 4.95 | 0.86 |
| 10/30 | 3,750 | 3,785 | 3,665 | 3,695 | -2.12% | 189,700 | 996億8040万 | -6.38% | 4.96 | 0.86 |
| 10/27 | 3,755 | 3,785 | 3,725 | 3,775 | +2.44% | 200,800 | 1018億3857万 | -4.74% | 5.07 | 0.88 |
| 10/26 | 3,780 | 3,785 | 3,675 | 3,685 | -3.53% | 223,700 | 994億1063万 | -7.32% | 4.95 | 0.86 |
| 10/25 | 3,895 | 3,895 | 3,800 | 3,820 | -0.13% | 137,400 | 1030億5254万 | -4.31% | 5.13 | 0.89 |
| 10/24 | 3,825 | 3,845 | 3,720 | 3,825 | +0.13% | 174,800 | 1031億8743万 | -4.52% | 5.14 | 0.89 |
| 10/23 | 3,840 | 3,875 | 3,820 | 3,820 | -1.8% | 116,500 | 1030億5254万 | -5% | 5.13 | 0.89 |
| 10/20 | 3,940 | 3,950 | 3,855 | 3,890 | -1.89% | 118,000 | 1049億4094万 | -3.59% | 5.22 | 0.9 |
| 10/19 | 4,020 | 4,030 | 3,965 | 3,965 | -2.22% | 136,700 | 1069億6422万 | -1.98% | 5.32 | 0.92 |
| 10/18 | 4,035 | 4,065 | 4,000 | 4,055 | +0.75% | 175,400 | 1093億9216万 | -0.05% | 5.44 | 0.94 |
| 10/17 | 3,940 | 4,030 | 3,940 | 4,025 | +3.6% | 200,500 | 1085億8285万 | -0.96% | 5.4 | 0.94 |
