PBR
2023/09/20～2024/02/16
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 |
| 02/16 | 8,400 | 8,740 | 8,150 | 8,210 | -1.2% | 4,028,600 | 2056億1032万 | +9.66% | 35.94 | 3.95 |
| 02/15 | 8,200 | 8,490 | 8,170 | 8,310 | +4.53% | 3,299,200 | 2081億1470万 | +11.72% | 36.38 | 4 |
| 02/14 | 7,810 | 8,030 | 7,690 | 7,950 | +0.51% | 2,591,500 | 1990億9890万 | +7.68% | 34.81 | 3.83 |
| 02/13 | 7,730 | 7,990 | 7,590 | 7,910 | +4.35% | 3,659,700 | 1980億9715万 | +7.66% | 34.63 | 3.81 |
| 02/09 | 7,750 | 8,030 | 7,470 | 7,580 | -2.45% | 3,472,900 | 1898億3267万 | +3.98% | 33.19 | 3.65 |
| 02/08 | 7,430 | 7,800 | 7,190 | 7,770 | +0.52% | 5,331,300 | 1945億9100万 | +7.13% | 34.02 | 3.74 |
| 02/07 | 7,760 | 7,840 | 7,570 | 7,730 | -2.28% | 2,689,200 | 1935億8925万 | +6.95% | 33.84 | 3.72 |
| 02/06 | 7,630 | 7,950 | 7,580 | 7,910 | +4.08% | 2,544,300 | 1980億9715万 | +9.88% | 34.63 | 3.81 |
| 02/05 | 7,770 | 7,770 | 7,360 | 7,600 | -0.26% | 1,952,200 | 1903億3354万 | +5.92% | 33.27 | 3.66 |
| 02/02 | 7,750 | 7,760 | 7,510 | 7,620 | +0.13% | 2,092,300 | 1908億3442万 | +6.42% | 33.36 | 3.67 |
| 02/01 | 7,680 | 7,780 | 7,510 | 7,610 | -1.68% | 2,049,200 | 1905億8398万 | +6.58% | 33.32 | 3.67 |
| 01/31 | 7,670 | 7,850 | 7,600 | 7,740 | -2.52% | 2,074,900 | 1938億3969万 | +8.6% | 33.89 | 3.73 |
| 01/30 | 8,010 | 8,220 | 7,840 | 7,940 | +1.4% | 3,268,800 | 1988億4847万 | +11.77% | 34.76 | 3.82 |
| 01/29 | 7,690 | 7,930 | 7,520 | 7,830 | +2.35% | 2,847,500 | 1960億9364万 | +10.7% | 34.28 | 3.77 |
| 01/26 | 7,890 | 7,990 | 7,460 | 7,650 | -5.67% | 4,789,100 | 1915億8574万 | +8.51% | 33.49 | 3.68 |
| 01/25 | 7,350 | 8,130 | 7,260 | 8,110 | +11.25% | 5,695,500 | 2031億593万 | +15.59% | 35.51 | 3.91 |
| 01/24 | 7,030 | 7,300 | 6,910 | 7,290 | +5.19% | 2,433,600 | 1825億6994万 | +4.67% | 31.92 | 3.51 |
| 01/23 | 7,100 | 7,190 | 6,870 | 6,930 | -1.98% | 2,019,800 | 1735億5414万 | -0.29% | 30.34 | 3.34 |
| 01/22 | 7,300 | 7,370 | 7,020 | 7,070 | -1.67% | 2,788,400 | 1770億6028万 | +1.74% | 30.95 | 3.41 |
| 01/19 | 7,040 | 7,190 | 6,860 | 7,190 | +5.89% | 3,234,900 | 1800億6555万 | +3.81% | 31.48 | 3.46 |
| 01/18 | 6,430 | 6,790 | 6,430 | 6,790 | +4.3% | 2,599,100 | 1700億4799万 | -1.65% | 29.73 | 3.27 |
| 01/17 | 6,700 | 6,710 | 6,410 | 6,510 | +0.15% | 2,276,400 | 1630億3571万 | -5.62% | 28.5 | 3.14 |
| 01/16 | 6,820 | 6,820 | 6,480 | 6,500 | -5.39% | 2,596,500 | 1627億8527万 | -5.82% | 28.46 | 3.13 |
| 01/15 | 6,600 | 6,870 | 6,580 | 6,870 | +4.73% | 1,798,400 | 1720億5151万 | -0.65% | 30.08 | 3.31 |
| 01/12 | 6,990 | 7,000 | 6,560 | 6,560 | -6.15% | 2,606,800 | 1642億8790万 | -5.11% | 28.72 | 3.16 |
| 01/11 | 7,100 | 7,140 | 6,900 | 6,990 | +0.87% | 1,676,900 | 1750億5677万 | +0.65% | 30.6 | 3.37 |
| 01/10 | 7,020 | 7,210 | 6,890 | 6,930 | -1.7% | 2,260,500 | 1735億5414万 | -0.4% | 30.34 | 3.34 |
| 01/09 | 6,800 | 7,050 | 6,770 | 7,050 | +8.8% | 2,912,700 | 1765億5941万 | +1.25% | 30.87 | 3.4 |
| 01/05 | 6,670 | 6,720 | 6,430 | 6,480 | -2.7% | 2,090,200 | 1622億8439万 | -6.68% | 28.37 | 3.12 |
| 01/04 | 6,820 | 6,900 | 6,660 | 6,660 | -6.59% | 2,414,900 | 1667億9229万 | -4.03% | 29.16 | 3.21 |
| 2023 |
| 12/29 | 7,010 | 7,250 | 6,880 | 7,130 | +1.71% | 2,218,300 | 1785億6292万 | +2.65% | 31.22 | 3.43 |
| 12/28 | 7,240 | 7,300 | 6,970 | 7,010 | -4.23% | 2,286,600 | 1755億5765万 | +1.01% | 30.69 | 3.38 |
| 12/27 | 7,330 | 7,620 | 7,260 | 7,320 | +1.24% | 3,340,500 | 1833億2126万 | +5.41% | 32.05 | 3.53 |
| 12/26 | 7,060 | 7,270 | 6,970 | 7,230 | +1.54% | 1,484,400 | 1810億6731万 | +4.33% | 31.65 | 3.48 |
| 12/25 | 7,330 | 7,330 | 7,060 | 7,120 | -2.06% | 1,333,300 | 1783億1248万 | +3.08% | 31.17 | 3.43 |
| 12/22 | 7,200 | 7,390 | 7,130 | 7,270 | +1.39% | 2,459,600 | 1820億6906万 | +5.47% | 31.83 | 3.5 |
| 12/21 | 6,990 | 7,200 | 6,900 | 7,170 | +0.14% | 2,142,400 | 1795億6467万 | +4.63% | 31.39 | 3.45 |
| 12/20 | 7,300 | 7,390 | 6,880 | 7,160 | -1.51% | 4,000,400 | 1793億1423万 | +5.14% | 31.35 | 3.45 |
| 12/19 | 6,760 | 7,270 | 6,620 | 7,270 | +7.07% | 2,857,800 | 1820億6906万 | +7.66% | 31.83 | 3.5 |
| 12/18 | 6,740 | 6,820 | 6,580 | 6,790 | -0.73% | 1,632,500 | 1700億4799万 | +1.48% | 29.73 | 3.27 |
| 12/15 | 7,010 | 7,230 | 6,780 | 6,840 | -1.16% | 3,288,600 | 1713億19万 | +2.72% | 29.95 | 3.29 |
| 12/14 | 7,070 | 7,100 | 6,700 | 6,920 | +0.29% | 3,095,900 | 1733億370万 | +4.44% | 30.3 | 3.33 |
| 12/13 | 6,570 | 6,940 | 6,550 | 6,900 | +6.15% | 3,053,500 | 1728億282万 | +5.28% | 30.21 | 3.32 |
| 12/12 | 6,800 | 6,890 | 6,400 | 6,500 | -1.81% | 2,607,000 | 1627億8527万 | +0.14% | 28.46 | 3.13 |
| 12/11 | 6,800 | 6,990 | 6,560 | 6,620 | -0.45% | 2,059,300 | 1657億9053万 | +2.68% | 28.98 | 3.19 |
| 12/08 | 6,700 | 6,900 | 6,580 | 6,650 | +0.45% | 2,459,500 | 1665億4185万 | +4% | 29.11 | 3.2 |
| 12/07 | 6,650 | 6,870 | 6,600 | 6,620 | -2.93% | 2,341,800 | 1657億9053万 | +4.61% | 28.98 | 3.19 |
| 12/06 | 6,990 | 7,170 | 6,780 | 6,820 | 0% | 2,887,300 | 1707億9931万 | +8.84% | 29.86 | 3.29 |
| 12/05 | 7,210 | 7,330 | 6,770 | 6,820 | -7.21% | 3,575,100 | 1707億9931万 | +9.96% | 29.86 | 3.29 |
| 12/04 | 7,370 | 7,490 | 7,060 | 7,350 | +0.55% | 3,960,200 | 1840億7257万 | +19.86% | 32.18 | 3.54 |
| 12/01 | 6,930 | 7,380 | 6,860 | 7,310 | +3.54% | 4,726,500 | 1830億7082万 | +21.11% | 32 | 3.52 |
| 11/30 | 6,520 | 7,100 | 6,520 | 7,060 | +7.46% | 4,054,900 | 1768億984万 | +18.7% | 30.91 | 3.4 |
| 11/29 | 6,270 | 6,690 | 6,260 | 6,570 | +2.82% | 2,955,200 | 1645億3834万 | +11.77% | 28.76 | 3.16 |
| 11/28 | 6,770 | 6,880 | 6,340 | 6,390 | -6.03% | 3,704,000 | 1600億3044万 | +9.66% | 27.98 | 3.08 |
| 11/27 | 6,960 | 7,110 | 6,800 | 6,800 | -2.86% | 2,641,700 | 1702億9843万 | +17.53% | 29.77 | 3.28 |
| 11/24 | 7,140 | 7,260 | 6,930 | 7,000 | -1.27% | 3,452,500 | 1753億721万 | +21.8% | 30.65 | 3.37 |
| 11/22 | 6,700 | 7,090 | 6,620 | 7,090 | +1.58% | 4,236,700 | 1775億6116万 | +24.54% | 31.04 | 3.42 |
| 11/21 | 6,860 | 7,070 | 6,790 | 6,980 | +4.8% | 3,053,700 | 1748億633万 | +24.02% | 30.56 | 3.36 |
| 11/20 | 6,760 | 7,020 | 6,640 | 6,660 | -1.48% | 3,694,500 | 1667億9229万 | +19.96% | 29.16 | 3.21 |
| 11/17 | 6,370 | 6,830 | 6,360 | 6,760 | +7.81% | 4,178,400 | 1692億9668万 | +23.31% | 29.6 | 3.26 |
| 11/16 | 6,090 | 6,270 | 5,940 | 6,270 | +2.79% | 2,080,700 | 1570億2517万 | +15.81% | 27.45 | 3.02 |
| 11/15 | 5,930 | 6,220 | 5,890 | 6,100 | +6.46% | 2,355,800 | 1527億6771万 | +13.87% | 26.71 | 2.94 |
| 11/14 | 5,680 | 5,860 | 5,560 | 5,730 | +0.17% | 2,175,300 | 1435億147万 | +8.17% | 25.09 | 2.76 |
| 11/13 | 6,290 | 6,300 | 5,700 | 5,720 | -4.51% | 2,900,600 | 1432億5103万 | +9.01% | 25.04 | 2.76 |
| 11/10 | 6,020 | 6,090 | 5,660 | 5,990 | -0.33% | 2,837,100 | 1500億1288万 | +15.28% | 26.22 | 2.89 |
| 11/09 | 5,590 | 6,120 | 5,560 | 6,010 | +17.38% | 6,315,600 | 1505億1376万 | +17.34% | 26.31 | 2.89 |
| 11/08 | 5,240 | 5,450 | 5,080 | 5,120 | -4.12% | 1,407,600 | 1282億2470万 | +1.37% | 22.42 | 2.47 |
| 11/07 | 5,330 | 5,470 | 5,260 | 5,340 | -1.11% | 833,400 | 1337億3436万 | +6.44% | 23.38 | 2.57 |
| 11/06 | 5,510 | 5,530 | 5,330 | 5,400 | +2.08% | 1,308,300 | 1352億3699万 | +8.65% | 23.64 | 2.6 |
| 11/02 | 5,140 | 5,340 | 5,110 | 5,290 | +6.01% | 1,242,900 | 1324億8216万 | +7.61% | 23.16 | 2.55 |
| 11/01 | 5,110 | 5,180 | 4,880 | 4,990 | -1.96% | 1,378,000 | 1249億6900万 | +2.72% | 21.85 | 2.4 |
| 10/31 | 5,140 | 5,190 | 4,920 | 5,090 | -2.12% | 1,522,600 | 1274億7338万 | +5.73% | 22.28 | 2.45 |
| 10/30 | 5,130 | 5,230 | 5,030 | 5,200 | +2.36% | 1,376,900 | 1302億2821万 | +9.08% | 22.77 | 2.5 |
| 10/27 | 5,010 | 5,210 | 4,860 | 5,080 | +2.83% | 1,809,300 | 1272億2295万 | +7.9% | 22.24 | 2.45 |
| 10/26 | 4,900 | 5,090 | 4,880 | 4,940 | -3.33% | 2,172,100 | 1237億1680万 | +6.28% | 21.63 | 2.38 |
| 10/25 | 5,460 | 5,460 | 5,090 | 5,110 | -3.77% | 1,900,200 | 1279億7426万 | +11.3% | 22.37 | 2.46 |
| 10/24 | 5,470 | 5,590 | 5,270 | 5,310 | 0% | 2,412,800 | 1329億8304万 | +17.27% | 23.25 | 2.56 |
| 10/23 | 5,310 | 5,570 | 5,220 | 5,310 | -1.12% | 2,579,100 | 1329億8304万 | +18.98% | 23.25 | 2.56 |
| 10/20 | 5,620 | 5,630 | 5,020 | 5,370 | -7.57% | 4,919,600 | 1344億8567万 | +21.99% | 23.51 | 2.59 |
| 10/19 | 5,580 | 5,900 | 5,560 | 5,810 | +2.65% | 3,823,800 | 1455億498万 | +34.15% | 25.44 | 2.8 |
| 10/18 | 5,280 | 5,670 | 5,170 | 5,660 | +3.85% | 3,064,300 | 1417億4840万 | +33.24% | 24.78 | 2.73 |
| 10/17 | 5,240 | 5,480 | 5,230 | 5,450 | +6.86% | 2,831,100 | 1364億8918万 | +30.41% | 23.86 | 2.63 |
| 10/16 | 4,795 | 5,110 | 4,730 | 5,100 | +4.19% | 2,313,200 | 1277億2382万 | +23.73% | 22.33 | 2.46 |
| 10/13 | 5,010 | 5,070 | 4,810 | 4,895 | -3.45% | 1,758,000 | 1225億8983万 | +20.12% | 21.43 | 2.36 |
| 10/12 | 4,900 | 5,130 | 4,875 | 5,070 | +4.97% | 2,198,100 | 1269億7251万 | +25.5% | 22.2 | 2.44 |
| 10/11 | 4,750 | 4,895 | 4,585 | 4,830 | +4.55% | 2,300,400 | 1209億6197万 | +20.9% | 21.15 | 2.33 |
| 10/10 | 4,525 | 4,715 | 4,505 | 4,620 | +3.59% | 1,380,500 | 1157億276万 | +16.78% | 20.23 | 2.23 |
| 10/06 | 4,420 | 4,485 | 4,260 | 4,460 | +0.22% | 1,296,200 | 1116億9574万 | +13.83% | 19.53 | 2.15 |
| 10/05 | 4,285 | 4,500 | 4,225 | 4,450 | +7.36% | 1,795,200 | 1114億4530万 | +14.48% | 19.48 | 2.14 |
| 10/04 | 4,085 | 4,250 | 4,065 | 4,145 | -1.89% | 1,164,800 | 1038億691万 | +7.66% | 18.15 | 2 |
| 10/03 | 4,185 | 4,265 | 4,055 | 4,225 | -1.29% | 894,400 | 1058億1042万 | +10.49% | 18.5 | 2.04 |
| 10/02 | 4,120 | 4,320 | 4,085 | 4,280 | +3.01% | 1,115,400 | 1071億8784万 | +12.87% | 18.74 | 2.06 |
| 09/29 | 4,230 | 4,245 | 4,115 | 4,155 | +2.59% | 1,263,800 | 1040億5735万 | +10.71% | 18.19 | 2.07 |
| 09/28 | 3,915 | 4,060 | 3,865 | 4,050 | +4.92% | 1,038,800 | 1014億2774万 | +8.7% | 17.73 | 2.02 |
| 09/27 | 3,855 | 3,935 | 3,785 | 3,860 | -0.77% | 835,300 | 966億6940万 | +4.49% | 16.9 | 1.93 |
| 09/26 | 4,090 | 4,115 | 3,815 | 3,890 | -0.38% | 1,465,500 | 974億2072万 | +6.11% | 17.03 | 1.94 |
| 09/25 | 3,755 | 3,905 | 3,690 | 3,905 | +4.69% | 753,400 | 977億9638万 | +7.43% | 17.1 | 1.95 |
| 09/22 | 3,595 | 3,770 | 3,550 | 3,730 | +4.04% | 776,000 | 934億1370万 | +3.55% | 16.33 | 1.86 |
| 09/21 | 3,445 | 3,615 | 3,435 | 3,585 | +1.99% | 608,100 | 897億8233万 | +0.34% | 15.7 | 1.79 |
| 09/20 | 3,515 | 3,560 | 3,465 | 3,515 | -0.14% | 793,800 | 880億2926万 | -0.96% | 15.39 | 1.75 |
