PBR
2023/11/01～2024/04/01
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 |
| 04/01 | 4,235 | 4,250 | 4,165 | 4,185 | -0.95% | 55,700 | 229億8188万 | -5.17% | 12.03 | 2.69 |
| 03/29 | 4,225 | 4,260 | 4,205 | 4,225 | 0% | 36,100 | 232億154万 | -4.82% | 12.14 | 2.72 |
| 03/28 | 4,220 | 4,295 | 4,210 | 4,225 | +0.12% | 36,400 | 232億154万 | -5.18% | 12.14 | 2.72 |
| 03/27 | 4,255 | 4,255 | 4,215 | 4,220 | -1.06% | 32,500 | 231億7408万 | -5.78% | 12.13 | 2.71 |
| 03/26 | 4,190 | 4,270 | 4,165 | 4,265 | +1.55% | 44,000 | 234億2120万 | -5.18% | 12.26 | 2.74 |
| 03/25 | 4,270 | 4,290 | 4,200 | 4,200 | -0.47% | 40,600 | 230億6425万 | -7.08% | 12.07 | 2.7 |
| 03/22 | 4,270 | 4,285 | 4,220 | 4,220 | -1.17% | 27,200 | 231億7408万 | -7.29% | 12.13 | 2.71 |
| 03/21 | 4,310 | 4,310 | 4,240 | 4,270 | +0.71% | 42,100 | 234億4866万 | -6.75% | 12.27 | 2.75 |
| 03/19 | 4,220 | 4,240 | 4,160 | 4,240 | +0.36% | 47,500 | 232億8391万 | -8.17% | 12.18 | 2.73 |
| 03/18 | 4,130 | 4,230 | 4,130 | 4,225 | +2.55% | 42,200 | 232億154万 | -8.71% | 12.14 | 2.72 |
| 03/15 | 4,150 | 4,160 | 4,105 | 4,120 | -1.67% | 54,900 | 226億2493万 | -11.23% | 11.84 | 2.65 |
| 03/14 | 4,190 | 4,200 | 4,110 | 4,190 | -0.24% | 52,800 | 230億934万 | -10.05% | 12.04 | 2.7 |
| 03/13 | 4,340 | 4,380 | 4,180 | 4,200 | -2.1% | 79,000 | 230億6425万 | -9.99% | 12.07 | 2.7 |
| 03/12 | 4,195 | 4,310 | 4,165 | 4,290 | +1.42% | 72,700 | 235億5849万 | -8.18% | 12.33 | 2.76 |
| 03/11 | 4,410 | 4,465 | 4,205 | 4,230 | -6.62% | 165,800 | 232億2900万 | -9.52% | 12.16 | 2.72 |
| 03/08 | 4,510 | 4,590 | 4,465 | 4,530 | +0.22% | 120,000 | 248億7644万 | -3.29% | 13.02 | 2.91 |
| 03/07 | 4,700 | 4,710 | 4,520 | 4,520 | -3.32% | 123,700 | 248億2153万 | -3.52% | 12.99 | 2.91 |
| 03/06 | 4,550 | 4,720 | 4,530 | 4,675 | +1.41% | 92,400 | 256億7271万 | -0.26% | 13.43 | 3.01 |
| 03/05 | 4,645 | 4,645 | 4,540 | 4,610 | -1.71% | 109,200 | 253億1576万 | -1.52% | 13.25 | 2.97 |
| 03/04 | 4,710 | 4,810 | 4,685 | 4,690 | +0.11% | 79,300 | 257億5508万 | +0.26% | 13.48 | 3.02 |
| 03/01 | 4,770 | 4,830 | 4,685 | 4,685 | -0.85% | 94,800 | 257億2763万 | +0.09% | 13.46 | 3.01 |
| 02/29 | 4,775 | 4,775 | 4,655 | 4,725 | -1.15% | 93,100 | 259億4729万 | +0.88% | 13.58 | 3.04 |
| 02/28 | 4,840 | 5,030 | 4,780 | 4,780 | -1.34% | 153,900 | 262億4932万 | +2.25% | 13.74 | 3.07 |
| 02/27 | 4,990 | 4,990 | 4,830 | 4,845 | -2.22% | 74,300 | 266億626万 | +3.79% | 13.92 | 3.12 |
| 02/26 | 4,880 | 4,975 | 4,775 | 4,955 | +2.59% | 150,200 | 272億1033万 | +6.54% | 14.24 | 3.19 |
| 02/22 | 4,845 | 4,930 | 4,705 | 4,830 | +3.87% | 196,000 | 265億2389万 | +4.5% | 13.88 | 3.11 |
| 02/21 | 4,745 | 4,745 | 4,650 | 4,650 | -3.43% | 93,800 | 255億3542万 | +1.04% | 13.36 | 2.99 |
| 02/20 | 4,730 | 4,890 | 4,705 | 4,815 | +2.56% | 121,300 | 264億4152万 | +4.83% | 13.84 | 3.1 |
| 02/19 | 4,710 | 4,760 | 4,640 | 4,695 | -2.59% | 122,200 | 257億8254万 | +2.49% | 13.49 | 3.02 |
| 02/16 | 5,070 | 5,110 | 4,790 | 4,820 | -3.5% | 220,100 | 264億6898万 | +5.59% | 13.85 | 3.1 |
| 02/15 | 4,950 | 5,050 | 4,860 | 4,995 | +2.25% | 171,200 | 274億2999万 | +9.93% | 14.35 | 3.21 |
| 02/14 | 5,270 | 5,420 | 4,885 | 4,885 | -6.42% | 489,400 | 268億2592万 | +8.17% | 14.04 | 3.14 |
| 02/13 | 5,100 | 5,220 | 5,050 | 5,220 | +15.49% | 431,300 | 286億6557万 | +16.1% | 15 | 3.36 |
| 02/09 | 4,480 | 4,545 | 4,465 | 4,520 | -0.44% | 101,700 | 248億2153万 | +1.37% | 12.99 | 2.91 |
| 02/08 | 4,520 | 4,615 | 4,490 | 4,540 | -0.11% | 92,600 | 249億3136万 | +2.02% | 13.05 | 2.92 |
| 02/07 | 4,395 | 4,550 | 4,365 | 4,545 | +3.18% | 75,000 | 249億5882万 | +2.39% | 13.06 | 2.92 |
| 02/06 | 4,335 | 4,455 | 4,320 | 4,405 | +1.26% | 69,100 | 241億9001万 | -0.59% | 12.66 | 2.83 |
| 02/05 | 4,370 | 4,445 | 4,320 | 4,350 | 0% | 95,900 | 238億8798万 | -1.76% | 12.5 | 2.8 |
| 02/02 | 4,465 | 4,470 | 4,350 | 4,350 | -2.58% | 120,400 | 238億8798万 | -1.58% | 12.5 | 2.8 |
| 02/01 | 4,510 | 4,540 | 4,435 | 4,465 | -1.87% | 59,500 | 245億1950万 | +1.13% | 12.83 | 2.87 |
| 01/31 | 4,550 | 4,585 | 4,485 | 4,550 | -0.55% | 72,400 | 249億8627万 | +3.17% | 13.08 | 2.93 |
| 01/30 | 4,560 | 4,620 | 4,495 | 4,575 | +1.22% | 64,900 | 251億2356万 | +3.79% | 13.15 | 2.94 |
| 01/29 | 4,550 | 4,595 | 4,520 | 4,520 | -0.55% | 56,300 | 248億2153万 | +2.82% | 12.99 | 2.91 |
| 01/26 | 4,690 | 4,705 | 4,530 | 4,545 | -4.32% | 122,000 | 249億5882万 | +3.63% | 13.06 | 2.92 |
| 01/25 | 4,780 | 4,830 | 4,685 | 4,750 | -0.21% | 136,200 | 260億8457万 | +8.57% | 13.65 | 3.06 |
| 01/24 | 4,580 | 4,760 | 4,555 | 4,760 | +5.43% | 153,200 | 261億3949万 | +9.25% | 13.68 | 3.06 |
| 01/23 | 4,720 | 4,720 | 4,500 | 4,515 | -1.85% | 162,900 | 247億9407万 | +4.06% | 12.98 | 2.9 |
| 01/22 | 4,480 | 4,755 | 4,450 | 4,600 | +4.07% | 220,300 | 252億6085万 | +6.06% | 13.22 | 2.96 |
| 01/19 | 4,275 | 4,425 | 4,270 | 4,420 | +4.49% | 110,400 | 242億7238万 | +2.13% | 12.7 | 2.84 |
| 01/18 | 4,275 | 4,335 | 4,220 | 4,230 | -2.08% | 80,500 | 232億2900万 | -2.44% | 12.16 | 2.72 |
| 01/17 | 4,410 | 4,485 | 4,310 | 4,320 | -2.7% | 90,800 | 237億2323万 | -0.85% | 12.41 | 2.78 |
| 01/16 | 4,575 | 4,580 | 4,415 | 4,440 | -1.66% | 88,600 | 243億8221万 | +1.42% | 12.76 | 2.86 |
| 01/15 | 4,325 | 4,515 | 4,275 | 4,515 | +5.24% | 132,100 | 247億9407万 | +2.64% | 12.98 | 2.9 |
| 01/12 | 4,295 | 4,320 | 4,200 | 4,290 | -0.35% | 83,600 | 235億5849万 | -2.81% | 12.33 | 2.76 |
| 01/11 | 4,320 | 4,335 | 4,240 | 4,305 | +0.23% | 79,200 | 236億4086万 | -3.06% | 12.37 | 2.77 |
| 01/10 | 4,370 | 4,370 | 4,285 | 4,295 | -1.72% | 63,700 | 235億8594万 | -3.94% | 12.34 | 2.76 |
| 01/09 | 4,330 | 4,410 | 4,275 | 4,370 | +1.63% | 79,200 | 239億9781万 | -3% | 12.56 | 2.81 |
| 01/05 | 4,260 | 4,345 | 4,240 | 4,300 | -0.12% | 70,300 | 236億1340万 | -5.12% | 12.36 | 2.77 |
| 01/04 | 4,200 | 4,315 | 4,120 | 4,305 | +1.06% | 65,000 | 236億4086万 | -5.65% | 12.37 | 2.77 |
| 2023 |
| 12/29 | 4,270 | 4,315 | 4,215 | 4,260 | -1.84% | 85,400 | 233億9374万 | -7.27% | 12.24 | 2.74 |
| 12/28 | 4,315 | 4,345 | 4,190 | 4,340 | +0.46% | 72,700 | 238億3306万 | -6.28% | 12.47 | 2.79 |
| 12/27 | 4,175 | 4,365 | 4,170 | 4,320 | +3.72% | 159,400 | 237億2323万 | -7.34% | 12.41 | 2.78 |
| 12/26 | 4,150 | 4,230 | 4,090 | 4,165 | -1.07% | 121,500 | 228億7205万 | -11.27% | 11.97 | 2.68 |
| 12/25 | 4,285 | 4,295 | 4,180 | 4,210 | -3.33% | 116,000 | 231億1917万 | -11.05% | 12.1 | 2.71 |
| 12/22 | 4,540 | 4,550 | 4,350 | 4,355 | -3.01% | 141,700 | 239億1543万 | -8.74% | 12.52 | 2.8 |
| 12/21 | 4,410 | 4,580 | 4,320 | 4,490 | +4.66% | 367,300 | 246億5679万 | -6.61% | 12.9 | 2.89 |
| 12/20 | 4,265 | 4,365 | 4,260 | 4,290 | +0.94% | 100,800 | 235億5849万 | -11.46% | 12.33 | 2.76 |
| 12/19 | 4,190 | 4,320 | 4,170 | 4,250 | -0.82% | 95,600 | 233億3883万 | -13.05% | 12.21 | 2.73 |
| 12/18 | 4,255 | 4,285 | 4,185 | 4,285 | -0.23% | 68,200 | 235億3103万 | -12.87% | 12.31 | 2.76 |
| 12/15 | 4,280 | 4,390 | 4,280 | 4,295 | -0.35% | 77,100 | 235億8594万 | -13.16% | 12.34 | 2.76 |
| 12/14 | 4,450 | 4,545 | 4,260 | 4,310 | -3.36% | 113,200 | 236億6832万 | -13.31% | 12.39 | 2.77 |
| 12/13 | 4,350 | 4,565 | 4,305 | 4,460 | +2.06% | 143,400 | 244億9204万 | -10.75% | 12.82 | 2.87 |
| 12/12 | 4,580 | 4,635 | 4,285 | 4,370 | -5.62% | 224,500 | 239億9781万 | -12.98% | 12.56 | 2.81 |
| 12/11 | 4,765 | 4,800 | 4,590 | 4,630 | -2.42% | 85,100 | 254億2559万 | -8.41% | 13.31 | 2.98 |
| 12/08 | 4,870 | 4,885 | 4,650 | 4,745 | -2.47% | 103,900 | 260億5712万 | -6.43% | 13.64 | 3.05 |
| 12/07 | 4,940 | 4,945 | 4,830 | 4,865 | -1.82% | 44,900 | 267億1609万 | -4.1% | 13.98 | 3.13 |
| 12/06 | 4,890 | 5,010 | 4,890 | 4,955 | +1.54% | 43,200 | 272億1033万 | -2.35% | 14.24 | 3.19 |
| 12/05 | 4,955 | 4,985 | 4,845 | 4,880 | -1.91% | 56,300 | 267億9847万 | -3.82% | 14.02 | 3.14 |
| 12/04 | 5,060 | 5,070 | 4,930 | 4,975 | -1.68% | 45,000 | 273億2016万 | -2.01% | 14.3 | 3.2 |
| 12/01 | 5,140 | 5,140 | 5,060 | 5,060 | -1.36% | 41,600 | 277億8693万 | -0.24% | 14.54 | 3.25 |
| 11/30 | 5,130 | 5,180 | 5,070 | 5,130 | +1.38% | 54,900 | 281億7134万 | +1.22% | 14.74 | 3.3 |
| 11/29 | 5,060 | 5,090 | 5,020 | 5,060 | 0% | 40,400 | 277億8693万 | +0.12% | 14.54 | 3.25 |
| 11/28 | 5,240 | 5,320 | 5,030 | 5,060 | -0.59% | 114,400 | 277億8693万 | +0.28% | 14.54 | 3.25 |
| 11/27 | 5,190 | 5,260 | 5,090 | 5,090 | -1.74% | 54,300 | 279億5168万 | +0.79% | 14.63 | 3.27 |
| 11/24 | 5,200 | 5,340 | 5,120 | 5,180 | +1.17% | 100,200 | 284億4591万 | +2.51% | 14.89 | 3.33 |
| 11/22 | 5,100 | 5,170 | 5,040 | 5,120 | -0.19% | 51,200 | 281億1642万 | +1.15% | 14.71 | 3.29 |
| 11/21 | 5,140 | 5,190 | 5,030 | 5,130 | 0% | 73,100 | 281億7134万 | +1.1% | 14.74 | 3.3 |
| 11/20 | 5,240 | 5,380 | 5,120 | 5,130 | -0.97% | 89,400 | 281億7134万 | +0.9% | 14.74 | 3.3 |
| 11/17 | 5,290 | 5,320 | 5,150 | 5,180 | -1.71% | 64,900 | 284億4591万 | +1.65% | 14.89 | 3.33 |
| 11/16 | 5,450 | 5,480 | 5,160 | 5,270 | -2.41% | 113,200 | 289億4015万 | +3.01% | 15.14 | 3.39 |
| 11/15 | 5,460 | 5,560 | 5,340 | 5,400 | +0.75% | 161,500 | 296億5404万 | +5.51% | 15.52 | 3.47 |
| 11/14 | 4,960 | 5,460 | 4,955 | 5,360 | +7.2% | 231,900 | 294億3438万 | +4.89% | 15.4 | 3.45 |
| 11/13 | 5,170 | 5,170 | 4,880 | 5,000 | +0.3% | 143,400 | 274億5745万 | -1.98% | 14.37 | 3.22 |
| 11/10 | 4,945 | 5,030 | 4,830 | 4,985 | +0.61% | 84,500 | 273億7507万 | -2.54% | 14.33 | 3.21 |
| 11/09 | 4,930 | 5,010 | 4,850 | 4,955 | +0.3% | 55,500 | 272億1033万 | -3.2% | 14.24 | 3.19 |
| 11/08 | 5,150 | 5,150 | 4,920 | 4,940 | -2.76% | 61,900 | 271億2796万 | -3.89% | 14.2 | 3.18 |
| 11/07 | 5,200 | 5,200 | 5,060 | 5,080 | -2.31% | 43,000 | 278億9676万 | -1.38% | 14.6 | 3.27 |
| 11/06 | 5,190 | 5,220 | 5,120 | 5,200 | +3.38% | 58,300 | 285億5574万 | +0.68% | 14.94 | 3.34 |
| 11/02 | 4,865 | 5,040 | 4,860 | 5,030 | +4.9% | 74,500 | 276億2219万 | -2.71% | 14.46 | 3.24 |
| 11/01 | 4,895 | 4,900 | 4,755 | 4,795 | -1.84% | 53,100 | 263億3169万 | -7.58% | 13.78 | 3.08 |
