PBR
2023/09/21～2024/02/19
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 |
| 02/19 | 5,740 | 5,790 | 5,740 | 5,770 | +0.7% | 59,600 | 1436億3746万 | -1.72% | 8.56 | 0.62 |
| 02/16 | 5,670 | 5,780 | 5,650 | 5,730 | +2.32% | 85,400 | 1426億4170万 | -2.52% | 8.5 | 0.61 |
| 02/15 | 5,670 | 5,710 | 5,560 | 5,600 | -0.36% | 104,300 | 1394億550万 | -4.86% | 8.31 | 0.6 |
| 02/14 | 5,800 | 5,800 | 5,590 | 5,620 | -3.27% | 114,600 | 1399億338万 | -4.75% | 8.34 | 0.6 |
| 02/13 | 5,790 | 5,830 | 5,680 | 5,810 | +1.22% | 126,200 | 1446億3321万 | -1.74% | 8.62 | 0.62 |
| 02/09 | 5,700 | 5,830 | 5,700 | 5,740 | -0.17% | 112,000 | 1428億9064万 | -2.97% | 8.52 | 0.62 |
| 02/08 | 5,730 | 5,770 | 5,660 | 5,750 | +0.7% | 98,700 | 1431億3958万 | -2.87% | 8.53 | 0.62 |
| 02/07 | 5,700 | 5,760 | 5,680 | 5,710 | -0.17% | 90,200 | 1421億4383万 | -3.63% | 8.47 | 0.61 |
| 02/06 | 5,780 | 5,780 | 5,680 | 5,720 | -1.72% | 126,600 | 1423億9277万 | -3.59% | 8.49 | 0.61 |
| 02/05 | 5,980 | 5,980 | 5,820 | 5,820 | -1.69% | 89,300 | 1448億8215万 | -2% | 8.64 | 0.62 |
| 02/02 | 5,850 | 5,960 | 5,780 | 5,920 | +0.68% | 133,600 | 1473億7153万 | -0.32% | 8.79 | 0.63 |
| 02/01 | 5,930 | 5,930 | 5,670 | 5,880 | -2.33% | 297,800 | 1463億7578万 | -0.93% | 8.73 | 0.63 |
| 01/31 | 5,990 | 6,030 | 5,930 | 6,020 | +0.67% | 178,900 | 1498億6092万 | +1.42% | 8.93 | 0.65 |
| 01/30 | 5,950 | 5,990 | 5,910 | 5,980 | +0.17% | 110,900 | 1488億6516万 | +0.86% | 8.88 | 0.64 |
| 01/29 | 5,990 | 6,010 | 5,940 | 5,970 | +0.34% | 95,300 | 1486億1623万 | +0.69% | 8.86 | 0.64 |
| 01/26 | 6,030 | 6,030 | 5,910 | 5,950 | -1.65% | 137,000 | 1481億1835万 | +0.42% | 8.83 | 0.64 |
| 01/25 | 5,940 | 6,050 | 5,920 | 6,050 | +2.37% | 114,200 | 1506億773万 | +2.18% | 8.98 | 0.65 |
| 01/24 | 5,980 | 6,000 | 5,910 | 5,910 | -1.83% | 85,300 | 1471億2260万 | -0.07% | 8.77 | 0.63 |
| 01/23 | 6,040 | 6,060 | 5,980 | 6,020 | 0% | 117,500 | 1498億6092万 | +1.96% | 8.93 | 0.65 |
| 01/22 | 6,010 | 6,070 | 5,990 | 6,020 | +0.5% | 120,600 | 1498億6092万 | +2.1% | 8.93 | 0.65 |
| 01/19 | 5,970 | 6,000 | 5,950 | 5,990 | +1.01% | 84,000 | 1491億1410万 | +1.82% | 8.89 | 0.64 |
| 01/18 | 5,880 | 5,980 | 5,870 | 5,930 | +0.85% | 61,500 | 1476億2047万 | +1.04% | 8.8 | 0.64 |
| 01/17 | 5,980 | 6,100 | 5,880 | 5,880 | -2.16% | 184,000 | 1463億7578万 | +0.48% | 8.73 | 0.63 |
| 01/16 | 6,030 | 6,050 | 5,920 | 6,010 | +0.5% | 94,100 | 1496億1198万 | +2.75% | 8.92 | 0.64 |
| 01/15 | 5,930 | 6,010 | 5,910 | 5,980 | +0.84% | 78,300 | 1488億6516万 | +2.29% | 8.88 | 0.64 |
| 01/12 | 6,010 | 6,010 | 5,890 | 5,930 | 0% | 123,300 | 1476億2047万 | +1.52% | 8.8 | 0.64 |
| 01/11 | 6,010 | 6,020 | 5,920 | 5,930 | -0.5% | 111,700 | 1476億2047万 | +1.51% | 8.8 | 0.64 |
| 01/10 | 5,940 | 6,010 | 5,920 | 5,960 | +0.17% | 62,300 | 1483億6729万 | +2.09% | 8.85 | 0.64 |
| 01/09 | 5,950 | 5,960 | 5,890 | 5,950 | +1.36% | 75,300 | 1481億1835万 | +2.04% | 8.83 | 0.64 |
| 01/05 | 5,880 | 5,890 | 5,850 | 5,870 | +0.34% | 59,400 | 1461億2684万 | +0.81% | 8.71 | 0.63 |
| 01/04 | 5,800 | 5,870 | 5,690 | 5,850 | -0.34% | 81,800 | 1456億2896万 | +0.48% | 8.68 | 0.63 |
| 2023 |
| 12/29 | 5,920 | 5,930 | 5,820 | 5,870 | -0.68% | 68,900 | 1461億2684万 | +0.86% | 8.78 | 0.67 |
| 12/28 | 5,830 | 5,910 | 5,820 | 5,910 | +0.68% | 42,200 | 1471億2260万 | +1.58% | 8.83 | 0.68 |
| 12/27 | 5,880 | 5,890 | 5,840 | 5,870 | +0.69% | 79,400 | 1461億2684万 | +0.98% | 8.78 | 0.67 |
| 12/26 | 5,810 | 5,850 | 5,800 | 5,830 | +0.17% | 41,500 | 1451億3109万 | +0.33% | 8.72 | 0.67 |
| 12/25 | 5,890 | 5,900 | 5,790 | 5,820 | -1.19% | 49,200 | 1448億8215万 | +0.19% | 8.7 | 0.67 |
| 12/22 | 5,860 | 5,910 | 5,850 | 5,890 | +0.51% | 60,400 | 1466億2472万 | +1.36% | 8.8 | 0.68 |
| 12/21 | 5,920 | 5,940 | 5,830 | 5,860 | -1.84% | 91,500 | 1458億7790万 | +0.93% | 8.76 | 0.67 |
| 12/20 | 5,970 | 6,030 | 5,940 | 5,970 | +1.7% | 123,400 | 1486億1623万 | +2.81% | 8.92 | 0.68 |
| 12/19 | 5,860 | 5,880 | 5,790 | 5,870 | +0.17% | 99,100 | 1461億2684万 | +1.29% | 8.78 | 0.67 |
| 12/18 | 5,820 | 5,880 | 5,750 | 5,860 | -0.17% | 104,300 | 1458億7790万 | +1.23% | 8.76 | 0.67 |
| 12/15 | 5,730 | 5,900 | 5,720 | 5,870 | +3.53% | 145,200 | 1461億2684万 | +1.47% | 8.78 | 0.67 |
| 12/14 | 5,800 | 5,820 | 5,620 | 5,670 | -2.58% | 145,800 | 1411億4807万 | -1.89% | 8.48 | 0.65 |
| 12/13 | 5,760 | 5,860 | 5,730 | 5,820 | +2.46% | 124,300 | 1448億8215万 | +0.78% | 8.7 | 0.67 |
| 12/12 | 5,660 | 5,710 | 5,640 | 5,680 | +0.71% | 108,200 | 1413億9701万 | -1.53% | 8.49 | 0.65 |
| 12/11 | 5,580 | 5,650 | 5,580 | 5,640 | +2.17% | 92,700 | 1404億126万 | -2.25% | 8.43 | 0.65 |
| 12/08 | 5,690 | 5,690 | 5,510 | 5,520 | -4.66% | 183,300 | 1374億1400万 | -4.22% | 8.25 | 0.63 |
| 12/07 | 5,910 | 5,920 | 5,780 | 5,790 | -2.69% | 107,300 | 1441億3533万 | +0.35% | 8.66 | 0.66 |
| 12/06 | 5,850 | 5,970 | 5,850 | 5,950 | +1.71% | 97,800 | 1481億1835万 | +2.8% | 8.89 | 0.68 |
| 12/05 | 5,890 | 5,940 | 5,830 | 5,850 | -1.68% | 145,100 | 1456億2896万 | +0.97% | 8.75 | 0.67 |
| 12/04 | 5,890 | 6,020 | 5,870 | 5,950 | +2.23% | 219,100 | 1481億1835万 | +2.43% | 8.89 | 0.68 |
| 12/01 | 5,880 | 5,880 | 5,810 | 5,820 | +0.34% | 81,900 | 1448億8215万 | +0.12% | 8.7 | 0.67 |
| 11/30 | 5,700 | 5,830 | 5,700 | 5,800 | +0.87% | 135,200 | 1443億8427万 | -0.46% | 8.67 | 0.67 |
| 11/29 | 5,810 | 5,830 | 5,730 | 5,750 | -1.54% | 111,100 | 1431億3958万 | -1.64% | 8.6 | 0.66 |
| 11/28 | 5,800 | 5,880 | 5,770 | 5,840 | +0.69% | 193,100 | 1453億8003万 | -0.38% | 8.73 | 0.67 |
| 11/27 | 5,760 | 5,830 | 5,730 | 5,800 | -0.17% | 111,800 | 1443億8427万 | -1.31% | 8.67 | 0.67 |
| 11/24 | 5,880 | 5,890 | 5,790 | 5,810 | +0.17% | 123,700 | 1446億3321万 | -1.36% | 8.69 | 0.67 |
| 11/22 | 5,800 | 5,870 | 5,760 | 5,800 | -0.34% | 126,500 | 1443億8427万 | -1.93% | 8.67 | 0.67 |
| 11/21 | 5,770 | 5,900 | 5,770 | 5,820 | +0.87% | 128,100 | 1448億8215万 | -2% | 8.7 | 0.67 |
| 11/20 | 5,810 | 5,870 | 5,740 | 5,770 | -1.7% | 138,400 | 1436億3746万 | -3.19% | 8.63 | 0.66 |
| 11/17 | 5,720 | 5,880 | 5,720 | 5,870 | +1.91% | 94,800 | 1461億2684万 | -2% | 8.78 | 0.67 |
| 11/16 | 5,790 | 5,840 | 5,660 | 5,760 | -2.21% | 156,200 | 1433億8852万 | -4.35% | 8.61 | 0.66 |
| 11/15 | 5,770 | 5,930 | 5,750 | 5,890 | +3.7% | 147,900 | 1466億2472万 | -2.61% | 8.8 | 0.68 |
| 11/14 | 5,720 | 5,770 | 5,680 | 5,680 | -0.53% | 58,800 | 1413億9701万 | -6.46% | 8.49 | 0.65 |
| 11/13 | 5,800 | 5,870 | 5,690 | 5,710 | -0.87% | 137,100 | 1421億4383万 | -6.3% | 8.54 | 0.66 |
| 11/10 | 5,700 | 5,780 | 5,620 | 5,760 | +0.52% | 195,700 | 1433億8852万 | -5.76% | 8.61 | 0.66 |
| 11/09 | 5,640 | 5,750 | 5,580 | 5,730 | +3.06% | 144,200 | 1426億4170万 | -6.43% | 8.57 | 0.66 |
| 11/08 | 5,680 | 5,720 | 5,540 | 5,560 | -1.42% | 262,700 | 1384億975万 | -9.62% | 8.31 | 0.64 |
| 11/07 | 5,670 | 5,750 | 5,610 | 5,640 | -1.74% | 138,700 | 1404億126万 | -8.89% | 8.43 | 0.65 |
| 11/06 | 5,650 | 5,800 | 5,610 | 5,740 | +4.94% | 308,900 | 1428億9064万 | -7.79% | 8.58 | 0.66 |
| 11/02 | 5,680 | 5,700 | 5,440 | 5,470 | -3.7% | 552,600 | 1361億6931万 | -12.63% | 8.18 | 0.63 |
| 11/01 | 5,870 | 5,890 | 5,620 | 5,680 | -8.97% | 450,400 | 1413億9701万 | -10.07% | 8.49 | 0.65 |
| 10/31 | 6,190 | 6,240 | 6,100 | 6,240 | +2.13% | 184,900 | 1553億3756万 | -1.92% | 9.33 | 0.72 |
| 10/30 | 6,170 | 6,190 | 6,060 | 6,110 | -1.93% | 170,200 | 1521億136万 | -4.35% | 9.13 | 0.7 |
| 10/27 | 6,100 | 6,230 | 6,100 | 6,230 | +2.98% | 131,500 | 1550億8862万 | -2.9% | 9.31 | 0.71 |
| 10/26 | 6,120 | 6,170 | 6,020 | 6,050 | -1.94% | 71,100 | 1506億773万 | -6.03% | 9.04 | 0.69 |
| 10/25 | 6,290 | 6,310 | 6,160 | 6,170 | -1.59% | 155,000 | 1535億9499万 | -4.64% | 9.22 | 0.71 |
| 10/24 | 6,150 | 6,300 | 6,030 | 6,270 | +1.79% | 134,600 | 1560億8438万 | -3.57% | 9.37 | 0.72 |
| 10/23 | 6,150 | 6,230 | 6,140 | 6,160 | -0.65% | 91,000 | 1533億4606万 | -5.64% | 9.21 | 0.71 |
| 10/20 | 6,100 | 6,230 | 6,050 | 6,200 | +0.98% | 166,200 | 1543億4181万 | -5.47% | 9.27 | 0.71 |
| 10/19 | 6,210 | 6,240 | 6,140 | 6,140 | -3.91% | 133,000 | 1528億4818万 | -6.77% | 9.18 | 0.7 |
| 10/18 | 6,430 | 6,430 | 6,290 | 6,390 | -0.62% | 104,100 | 1590億7164万 | -3.49% | 9.55 | 0.73 |
| 10/17 | 6,510 | 6,520 | 6,370 | 6,430 | +1.1% | 145,000 | 1600億6739万 | -3.18% | 9.61 | 0.74 |
| 10/16 | 6,420 | 6,460 | 6,290 | 6,360 | -2.3% | 95,800 | 1583億2482万 | -4.45% | 9.51 | 0.73 |
| 10/13 | 6,570 | 6,610 | 6,460 | 6,510 | -2.4% | 121,900 | 1620億5890万 | -2.6% | 9.73 | 0.75 |
| 10/12 | 6,500 | 6,680 | 6,460 | 6,670 | +3.89% | 128,200 | 1660億4191万 | -0.57% | 9.97 | 0.77 |
| 10/11 | 6,470 | 6,510 | 6,410 | 6,420 | -0.93% | 95,600 | 1598億1845万 | -4.52% | 9.6 | 0.74 |
| 10/10 | 6,290 | 6,480 | 6,290 | 6,480 | +4.18% | 110,500 | 1613億1208万 | -3.96% | 9.69 | 0.74 |
| 10/06 | 6,140 | 6,280 | 6,140 | 6,220 | +0.97% | 91,900 | 1548億3969万 | -8.07% | 9.3 | 0.71 |
| 10/05 | 6,080 | 6,180 | 6,030 | 6,160 | +1.48% | 116,200 | 1533億4606万 | -9.36% | 9.21 | 0.71 |
| 10/04 | 6,290 | 6,290 | 6,060 | 6,070 | -5.45% | 113,700 | 1511億561万 | -10.92% | 9.07 | 0.7 |
| 10/03 | 6,460 | 6,480 | 6,390 | 6,420 | -1.38% | 105,200 | 1598億1845万 | -6.03% | 9.6 | 0.74 |
| 10/02 | 6,590 | 6,730 | 6,480 | 6,510 | -0.31% | 165,900 | 1620億5890万 | -4.74% | 9.73 | 0.75 |
| 09/29 | 6,700 | 6,700 | 6,490 | 6,530 | -1.66% | 139,700 | 1625億5678万 | -4.32% | 9.76 | 0.74 |
| 09/28 | 6,760 | 6,820 | 6,580 | 6,640 | -3.07% | 181,800 | 1652億9510万 | -2.64% | 9.92 | 0.76 |
| 09/27 | 6,790 | 6,860 | 6,730 | 6,850 | +0.29% | 92,100 | 1705億2281万 | +0.6% | 10.24 | 0.78 |
| 09/26 | 6,890 | 6,900 | 6,830 | 6,830 | -0.73% | 78,300 | 1700億2493万 | +0.66% | 10.21 | 0.78 |
| 09/25 | 6,870 | 6,910 | 6,820 | 6,880 | +1.18% | 87,300 | 1712億6962万 | +1.84% | 10.28 | 0.78 |
| 09/22 | 6,720 | 6,830 | 6,680 | 6,800 | +0.29% | 109,600 | 1692億7811万 | +1.1% | 10.16 | 0.77 |
| 09/21 | 6,860 | 6,940 | 6,750 | 6,780 | -1.31% | 89,200 | 1687億8024万 | +1.21% | 10.13 | 0.77 |
