PBR
2023/10/11～2024/03/08
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 |
| 03/08 | 4,265 | 4,440 | 4,220 | 4,425 | +3.75% | 162,000 | 875億2650万 | +18.6% | 28.31 | 1.14 |
| 03/07 | 4,110 | 4,315 | 4,110 | 4,265 | +5.05% | 146,000 | 843億6170万 | +15.55% | 27.29 | 1.1 |
| 03/06 | 3,980 | 4,065 | 3,960 | 4,060 | +0.25% | 45,400 | 803億680万 | +11.02% | 25.98 | 1.04 |
| 03/05 | 3,970 | 4,065 | 3,970 | 4,050 | +2.02% | 40,900 | 801億900万 | +11.54% | 25.91 | 1.04 |
| 03/04 | 3,895 | 4,075 | 3,855 | 3,970 | +3.39% | 91,700 | 785億2660万 | +10.12% | 25.4 | 1.02 |
| 03/01 | 3,815 | 3,850 | 3,790 | 3,840 | +0.39% | 26,600 | 759億5520万 | +7.17% | 24.57 | 0.99 |
| 02/29 | 3,885 | 3,885 | 3,805 | 3,825 | -1.8% | 37,100 | 756億5850万 | +7.26% | 24.47 | 0.98 |
| 02/28 | 3,955 | 3,970 | 3,885 | 3,895 | -2.63% | 36,200 | 770億4310万 | +9.69% | 24.92 | 1 |
| 02/27 | 3,950 | 4,065 | 3,950 | 4,000 | +3.09% | 57,700 | 791億2000万 | +13.25% | 25.59 | 1.03 |
| 02/26 | 3,925 | 3,985 | 3,875 | 3,880 | -0.39% | 35,200 | 767億4640万 | +10.67% | 24.83 | 1 |
| 02/22 | 4,015 | 4,015 | 3,895 | 3,895 | -0.76% | 33,200 | 770億4310万 | +11.76% | 24.92 | 1 |
| 02/21 | 4,025 | 4,135 | 3,900 | 3,925 | -1.01% | 78,200 | 776億3650万 | +13.41% | 25.11 | 1.01 |
| 02/20 | 3,840 | 4,010 | 3,835 | 3,965 | +4.76% | 132,500 | 784億2770万 | +15.3% | 25.37 | 1.02 |
| 02/19 | 3,650 | 3,815 | 3,635 | 3,785 | +3.98% | 104,000 | 748億6730万 | +10.8% | 24.22 | 0.97 |
| 02/16 | 3,740 | 3,740 | 3,565 | 3,640 | -3.58% | 254,400 | 719億9920万 | +7.03% | 23.29 | 0.93 |
| 02/15 | 3,245 | 3,875 | 3,200 | 3,775 | +11.52% | 425,600 | 746億6950万 | +11.23% | 24.15 | 0.97 |
| 02/14 | 3,355 | 3,390 | 3,340 | 3,385 | 0% | 62,000 | 669億5530万 | +0.15% | 21.66 | 0.87 |
| 02/13 | 3,320 | 3,395 | 3,305 | 3,385 | +2.89% | 49,400 | 669億5530万 | +0.15% | 21.66 | 0.87 |
| 02/09 | 3,295 | 3,310 | 3,285 | 3,290 | 0% | 27,800 | 650億7620万 | -2.63% | 21.05 | 0.84 |
| 02/08 | 3,255 | 3,295 | 3,225 | 3,290 | +0.46% | 37,100 | 650億7620万 | -2.78% | 21.05 | 0.84 |
| 02/07 | 3,300 | 3,325 | 3,260 | 3,275 | -1.36% | 40,800 | 647億7950万 | -3.28% | 20.95 | 0.84 |
| 02/06 | 3,370 | 3,370 | 3,320 | 3,320 | -1.04% | 14,100 | 656億6960万 | -2.06% | 21.24 | 0.85 |
| 02/05 | 3,380 | 3,390 | 3,340 | 3,355 | -1.18% | 36,900 | 663億6190万 | -1.15% | 21.47 | 0.86 |
| 02/02 | 3,405 | 3,415 | 3,365 | 3,395 | +0.3% | 18,600 | 671億5310万 | -0.03% | 21.72 | 0.87 |
| 02/01 | 3,400 | 3,410 | 3,375 | 3,385 | -0.88% | 18,300 | 669億5530万 | -0.24% | 21.66 | 0.87 |
| 01/31 | 3,390 | 3,420 | 3,390 | 3,415 | -0.44% | 22,000 | 675億4870万 | +0.59% | 21.85 | 0.88 |
| 01/30 | 3,415 | 3,445 | 3,415 | 3,430 | +1.03% | 17,600 | 678億4540万 | +1.09% | 21.95 | 0.88 |
| 01/29 | 3,440 | 3,440 | 3,395 | 3,395 | -0.29% | 14,400 | 671億5310万 | +0.06% | 21.72 | 0.87 |
| 01/26 | 3,380 | 3,410 | 3,380 | 3,405 | -0.58% | 21,100 | 673億5090万 | +0.56% | 21.79 | 0.87 |
| 01/25 | 3,425 | 3,460 | 3,405 | 3,425 | 0% | 29,200 | 677億4650万 | +1.42% | 21.91 | 0.88 |
| 01/24 | 3,445 | 3,445 | 3,395 | 3,425 | -0.72% | 27,500 | 677億4650万 | +1.66% | 21.91 | 0.88 |
| 01/23 | 3,420 | 3,450 | 3,405 | 3,450 | +1.02% | 35,100 | 682億4100万 | +2.62% | 22.07 | 0.89 |
| 01/22 | 3,370 | 3,425 | 3,370 | 3,415 | +1.94% | 29,800 | 675億4870万 | +1.82% | 21.85 | 0.88 |
| 01/19 | 3,330 | 3,365 | 3,330 | 3,350 | +0.3% | 20,900 | 662億6300万 | +0.09% | 21.43 | 0.86 |
| 01/18 | 3,325 | 3,350 | 3,315 | 3,340 | +1.06% | 20,100 | 660億6520万 | -0.09% | 21.37 | 0.86 |
| 01/17 | 3,365 | 3,380 | 3,305 | 3,305 | -1.78% | 38,300 | 653億7290万 | -0.99% | 21.15 | 0.85 |
| 01/16 | 3,380 | 3,390 | 3,360 | 3,365 | -0.88% | 29,000 | 665億5970万 | +0.87% | 21.53 | 0.86 |
| 01/15 | 3,420 | 3,435 | 3,395 | 3,395 | -0.59% | 29,500 | 671億5310万 | +1.77% | 21.72 | 0.87 |
| 01/12 | 3,455 | 3,460 | 3,390 | 3,415 | -1.16% | 35,700 | 675億4870万 | +2.43% | 21.85 | 0.88 |
| 01/11 | 3,475 | 3,475 | 3,435 | 3,455 | +0.73% | 30,500 | 683億3990万 | +3.66% | 22.11 | 0.89 |
| 01/10 | 3,405 | 3,450 | 3,390 | 3,430 | +1.48% | 30,000 | 678億4540万 | +2.94% | 21.95 | 0.88 |
| 01/09 | 3,395 | 3,415 | 3,375 | 3,380 | +0.3% | 30,700 | 668億5640万 | +1.5% | 21.63 | 0.87 |
| 01/05 | 3,415 | 3,415 | 3,350 | 3,370 | -1.32% | 28,000 | 666億5860万 | +1.23% | 21.56 | 0.87 |
| 01/04 | 3,310 | 3,415 | 3,300 | 3,415 | +2.25% | 26,700 | 675億4870万 | +2.52% | 21.85 | 0.88 |
| 2023 |
| 12/29 | 3,365 | 3,375 | 3,330 | 3,340 | -0.74% | 25,800 | 660億6520万 | +0.24% | 18.75 | 0.86 |
| 12/28 | 3,370 | 3,370 | 3,335 | 3,365 | -1.9% | 35,100 | 665億5970万 | +0.75% | 18.89 | 0.86 |
| 12/27 | 3,380 | 3,445 | 3,370 | 3,430 | +1.03% | 68,400 | 678億4540万 | +2.45% | 19.26 | 0.88 |
| 12/26 | 3,375 | 3,415 | 3,365 | 3,395 | +1.95% | 42,600 | 671億5310万 | +1.31% | 19.06 | 0.87 |
| 12/25 | 3,455 | 3,460 | 3,330 | 3,330 | -3.34% | 64,200 | 658億6740万 | -0.77% | 18.7 | 0.86 |
| 12/22 | 3,430 | 3,465 | 3,395 | 3,445 | +2.53% | 52,600 | 681億4210万 | +2.47% | 19.34 | 0.88 |
| 12/21 | 3,420 | 3,475 | 3,335 | 3,360 | -2.18% | 174,500 | 664億6080万 | -0.06% | 18.86 | 0.86 |
| 12/20 | 3,315 | 3,550 | 3,310 | 3,435 | +7.34% | 263,200 | 679億4430万 | +2.05% | 19.29 | 0.88 |
| 12/19 | 3,175 | 3,205 | 3,145 | 3,200 | +0.31% | 57,000 | 632億9600万 | -5.02% | 17.97 | 0.82 |
| 12/18 | 3,190 | 3,205 | 3,170 | 3,190 | -1.39% | 53,900 | 630億9820万 | -5.62% | 17.91 | 0.82 |
| 12/15 | 3,220 | 3,245 | 3,200 | 3,235 | -0.15% | 61,600 | 639億8830万 | -4.66% | 18.16 | 0.83 |
| 12/14 | 3,275 | 3,300 | 3,205 | 3,240 | -0.31% | 51,200 | 640億8720万 | -4.76% | 18.19 | 0.83 |
| 12/13 | 3,230 | 3,265 | 3,210 | 3,250 | +0.46% | 40,800 | 642億8500万 | -4.83% | 18.25 | 0.83 |
| 12/12 | 3,260 | 3,275 | 3,230 | 3,235 | -0.61% | 34,900 | 639億8830万 | -5.66% | 18.16 | 0.83 |
| 12/11 | 3,250 | 3,260 | 3,230 | 3,255 | +1.56% | 40,800 | 643億8390万 | -5.52% | 18.27 | 0.84 |
| 12/08 | 3,230 | 3,230 | 3,190 | 3,205 | -1.84% | 87,500 | 633億9490万 | -7.32% | 17.99 | 0.82 |
| 12/07 | 3,330 | 3,335 | 3,260 | 3,265 | -2.97% | 76,800 | 645億8170万 | -5.99% | 18.33 | 0.84 |
| 12/06 | 3,335 | 3,375 | 3,310 | 3,365 | +0.9% | 54,500 | 665億5970万 | -3.42% | 18.89 | 0.86 |
| 12/05 | 3,395 | 3,395 | 3,330 | 3,335 | -2.06% | 61,000 | 659億6630万 | -4.52% | 18.72 | 0.86 |
| 12/04 | 3,415 | 3,445 | 3,390 | 3,405 | -0.29% | 30,600 | 673億5090万 | -2.91% | 19.12 | 0.87 |
| 12/01 | 3,420 | 3,460 | 3,395 | 3,415 | +0.89% | 48,300 | 675億4870万 | -2.79% | 19.17 | 0.88 |
| 11/30 | 3,340 | 3,390 | 3,340 | 3,385 | +1.04% | 51,500 | 669億5530万 | -3.92% | 19 | 0.87 |
| 11/29 | 3,420 | 3,420 | 3,350 | 3,350 | -2.33% | 38,300 | 662億6300万 | -5.21% | 18.81 | 0.86 |
| 11/28 | 3,445 | 3,450 | 3,430 | 3,430 | -0.29% | 26,400 | 678億4540万 | -3.27% | 19.26 | 0.88 |
| 11/27 | 3,430 | 3,490 | 3,420 | 3,440 | -2.69% | 77,500 | 680億4320万 | -3.32% | 19.31 | 0.88 |
| 11/24 | 3,595 | 3,605 | 3,530 | 3,535 | -0.98% | 24,600 | 699億2230万 | -1.01% | 19.85 | 0.91 |
| 11/22 | 3,530 | 3,595 | 3,520 | 3,570 | +1.85% | 16,700 | 706億1460万 | -0.36% | 20.04 | 0.92 |
| 11/21 | 3,510 | 3,530 | 3,480 | 3,505 | -0.14% | 18,200 | 693億2890万 | -2.45% | 19.68 | 0.9 |
| 11/20 | 3,485 | 3,535 | 3,475 | 3,510 | +0.72% | 39,500 | 694億2780万 | -2.64% | 19.71 | 0.9 |
| 11/17 | 3,470 | 3,505 | 3,445 | 3,485 | +0.72% | 27,300 | 689億3330万 | -3.7% | 19.57 | 0.89 |
| 11/16 | 3,465 | 3,490 | 3,430 | 3,460 | 0% | 19,500 | 684億3880万 | -4.84% | 19.43 | 0.89 |
| 11/15 | 3,510 | 3,510 | 3,455 | 3,460 | -1.28% | 30,200 | 684億3880万 | -5.21% | 19.43 | 0.89 |
| 11/14 | 3,465 | 3,510 | 3,455 | 3,505 | +1.15% | 25,200 | 693億2890万 | -4.39% | 19.68 | 0.9 |
| 11/13 | 3,575 | 3,575 | 3,465 | 3,465 | -1.28% | 19,900 | 685億3770万 | -5.82% | 19.45 | 0.89 |
| 11/10 | 3,480 | 3,510 | 3,425 | 3,510 | +1.3% | 32,700 | 694億2780万 | -4.93% | 19.71 | 0.9 |
| 11/09 | 3,390 | 3,480 | 3,270 | 3,465 | -3.08% | 100,000 | 685億3770万 | -6.43% | 19.45 | 0.89 |
| 11/08 | 3,640 | 3,640 | 3,570 | 3,575 | -0.69% | 44,300 | 707億1350万 | -3.82% | 20.07 | 0.92 |
| 11/07 | 3,635 | 3,665 | 3,595 | 3,600 | -0.96% | 27,100 | 712億800万 | -3.46% | 20.21 | 0.92 |
| 11/06 | 3,635 | 3,660 | 3,595 | 3,635 | +1.68% | 30,100 | 719億30万 | -2.81% | 20.41 | 0.93 |
| 11/02 | 3,585 | 3,590 | 3,555 | 3,575 | +0.14% | 28,100 | 707億1350万 | -4.67% | 20.07 | 0.92 |
| 11/01 | 3,620 | 3,630 | 3,550 | 3,570 | +0.28% | 30,200 | 706億1460万 | -5.08% | 20.04 | 0.92 |
| 10/31 | 3,560 | 3,565 | 3,520 | 3,560 | -0.84% | 41,000 | 704億1680万 | -5.6% | 19.99 | 0.91 |
| 10/30 | 3,640 | 3,655 | 3,565 | 3,590 | -2.05% | 43,100 | 710億1020万 | -5.13% | 20.16 | 0.92 |
| 10/27 | 3,600 | 3,665 | 3,590 | 3,665 | +2.52% | 24,700 | 724億9370万 | -3.35% | 20.58 | 0.94 |
| 10/26 | 3,640 | 3,650 | 3,575 | 3,575 | -2.05% | 27,900 | 707億1350万 | -5.9% | 20.07 | 0.92 |
| 10/25 | 3,705 | 3,705 | 3,645 | 3,650 | -0.14% | 21,700 | 721億9700万 | -4.07% | 20.49 | 0.94 |
| 10/24 | 3,700 | 3,700 | 3,580 | 3,655 | -0.27% | 36,400 | 722億9590万 | -3.99% | 20.52 | 0.94 |
| 10/23 | 3,690 | 3,720 | 3,665 | 3,665 | -1.74% | 35,100 | 724億9370万 | -3.76% | 20.58 | 0.94 |
| 10/20 | 3,705 | 3,765 | 3,680 | 3,730 | -0.53% | 34,900 | 737億7940万 | -2.07% | 20.94 | 0.96 |
| 10/19 | 3,770 | 3,805 | 3,745 | 3,750 | -2.22% | 30,700 | 741億7500万 | -1.52% | 21.05 | 0.96 |
| 10/18 | 3,850 | 3,855 | 3,800 | 3,835 | -0.13% | 27,800 | 758億5630万 | +0.68% | 21.53 | 0.98 |
| 10/17 | 3,810 | 3,865 | 3,810 | 3,840 | +1.19% | 17,600 | 759億5520万 | +0.84% | 21.56 | 0.99 |
| 10/16 | 3,840 | 3,860 | 3,785 | 3,795 | -1.94% | 16,000 | 750億6510万 | -0.21% | 21.31 | 0.97 |
| 10/13 | 3,880 | 3,890 | 3,855 | 3,870 | -0.64% | 20,300 | 765億4860万 | +1.74% | 21.73 | 0.99 |
| 10/12 | 3,810 | 3,905 | 3,810 | 3,895 | +2.23% | 25,700 | 770億4310万 | +2.45% | 21.87 | 1 |
| 10/11 | 3,870 | 3,870 | 3,805 | 3,810 | -1.42% | 24,700 | 753億6180万 | +0.29% | 21.39 | 0.98 |
