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 | 2,324 | 2,530 | 2,002 | 2,091 | -9.05% | 1,190,900 | 229億460万 | +52.18% | 100.51 | 3.47 |
| 03/07 | 2,250 | 2,638 | 2,100 | 2,299 | +4.74% | 2,445,800 | 251億8301万 | +74.56% | 110.51 | 3.81 |
| 03/06 | 1,722 | 2,195 | 1,720 | 2,195 | +22.28% | 489,300 | 240億4381万 | +75.88% | 105.51 | 3.64 |
| 03/05 | 1,773 | 1,846 | 1,724 | 1,795 | -2.34% | 281,700 | 196億6225万 | +51.73% | 86.28 | 2.98 |
| 03/04 | 1,966 | 1,993 | 1,800 | 1,838 | -4.37% | 264,700 | 201億3326万 | +62.08% | 88.35 | 3.05 |
| 03/01 | 2,086 | 2,179 | 1,875 | 1,922 | -1.79% | 472,600 | 142億3779万 | +77.47% | 92.39 | 3.19 |
| 02/29 | 1,978 | 2,069 | 1,901 | 1,957 | -3.5% | 498,200 | 144億9706万 | +90.18% | 60.91 | 2.19 |
| 02/28 | 1,841 | 2,117 | 1,821 | 2,028 | +3.21% | 1,046,500 | 150億2301万 | +108.21% | 62.32 | 2.24 |
| 02/27 | 1,960 | 2,290 | 1,890 | 1,965 | +3.97% | 1,543,200 | 145億5632万 | +114.75% | 60.38 | 2.17 |
| 02/26 | 1,510 | 1,950 | 1,485 | 1,890 | +21.94% | 1,702,600 | 140億74万 | +119.77% | 58.08 | 2.09 |
| 02/22 | 1,570 | 1,668 | 1,460 | 1,550 | -3.06% | 1,037,300 | 114億8209万 | +92.07% | 47.63 | 1.72 |
| 02/21 | 1,461 | 1,708 | 1,423 | 1,599 | +13.57% | 2,584,400 | 118億4507万 | +108.2% | 49.13 | 1.77 |
| 02/20 | 1,408 | 1,408 | 1,378 | 1,408 | +27.08% | 247,400 | 104億3018万 | +93.67% | 43.26 | 1.56 |
| 02/19 | 1,108 | 1,108 | 1,108 | 1,108 | +15.66% | 53,000 | 82億784万 | +59.88% | 34.05 | 1.23 |
| 02/16 | 820 | 958 | 813 | 958 | +18.56% | 284,300 | 70億9667万 | +42.56% | 29.44 | 1.06 |
| 02/15 | 800 | 810 | 785 | 808 | +2.8% | 47,700 | 59億8550万 | +23.17% | 24.83 | 0.89 |
| 02/14 | 765 | 786 | 763 | 786 | +1.55% | 28,900 | 58億2253万 | +21.67% | 24.15 | 0.87 |
| 02/13 | 760 | 807 | 751 | 774 | +1.98% | 57,700 | 57億3363万 | +21.7% | 23.78 | 0.86 |
| 02/09 | 740 | 762 | 738 | 759 | +2.43% | 23,500 | 56億2252万 | +21.05% | 23.32 | 0.84 |
| 02/08 | 796 | 809 | 741 | 741 | -5.61% | 94,100 | 54億8917万 | +19.9% | 22.77 | 0.82 |
| 02/07 | 813 | 814 | 775 | 785 | -3.21% | 102,500 | 58億1512万 | +28.9% | 24.12 | 0.87 |
| 02/06 | 783 | 850 | 750 | 811 | +4.51% | 241,700 | 60億772万 | +35.39% | 24.92 | 0.9 |
| 02/05 | 735 | 793 | 715 | 776 | +5.87% | 241,300 | 57億4845万 | +31.97% | 23.84 | 0.86 |
| 02/02 | 779 | 794 | 724 | 733 | -4.56% | 700,700 | 54億2991万 | +26.82% | 22.52 | 0.81 |
| 02/01 | 768 | 768 | 768 | 768 | +14.97% | 42,200 | 56億8919万 | +34.74% | 23.6 | 0.85 |
| 01/31 | 668 | 668 | 668 | 668 | +17.61% | 39,200 | 49億4841万 | +19.07% | 20.53 | 0.74 |
| 01/30 | 570 | 570 | 565 | 568 | 0% | 8,200 | 42億763万 | +2.34% | 17.45 | 0.63 |
| 01/29 | 570 | 570 | 568 | 568 | -0.53% | 1,300 | 42億763万 | +2.53% | 17.45 | 0.63 |
| 01/26 | 571 | 574 | 567 | 571 | +0.18% | 4,200 | 42億2985万 | +3.25% | 17.55 | 0.63 |
| 01/25 | 574 | 574 | 567 | 570 | -0.52% | 4,300 | 42億2244万 | +3.26% | 17.51 | 0.63 |
| 01/24 | 576 | 576 | 570 | 573 | -0.35% | 5,000 | 42億4466万 | +3.99% | 17.61 | 0.63 |
| 01/23 | 572 | 577 | 572 | 575 | 0% | 4,600 | 42億5948万 | +4.74% | 17.67 | 0.64 |
| 01/22 | 575 | 579 | 569 | 575 | +0.35% | 2,900 | 42億5948万 | +4.93% | 17.67 | 0.64 |
| 01/19 | 569 | 576 | 569 | 573 | +0.53% | 4,900 | 42億4466万 | +4.95% | 17.61 | 0.63 |
| 01/18 | 568 | 574 | 567 | 570 | -0.35% | 5,200 | 42億2244万 | +4.59% | 17.51 | 0.63 |
| 01/17 | 570 | 576 | 567 | 572 | +0.35% | 8,400 | 42億3726万 | +5.15% | 17.58 | 0.63 |
| 01/16 | 575 | 578 | 569 | 570 | -0.87% | 6,200 | 42億2244万 | +4.97% | 17.51 | 0.63 |
| 01/15 | 574 | 575 | 571 | 575 | +1.23% | 15,100 | 42億5948万 | +5.89% | 17.67 | 0.64 |
| 01/12 | 572 | 572 | 553 | 568 | +1.25% | 47,900 | 42億763万 | +4.8% | 17.45 | 0.63 |
| 01/11 | 550 | 564 | 548 | 561 | +2.19% | 29,700 | 41億5577万 | +3.7% | 17.24 | 0.62 |
| 01/10 | 545 | 549 | 541 | 549 | +1.29% | 10,800 | 40億6688万 | +1.48% | 16.87 | 0.61 |
| 01/09 | 543 | 544 | 540 | 542 | 0% | 6,300 | 40億1502万 | +0.18% | 16.65 | 0.6 |
| 01/05 | 544 | 544 | 540 | 542 | +0.56% | 5,700 | 40億1502万 | 0% | 16.65 | 0.6 |
| 01/04 | 532 | 539 | 532 | 539 | +1.32% | 5,800 | 39億9280万 | -0.55% | 16.56 | 0.6 |
| 2023 |
| 12/29 | 535 | 536 | 532 | 532 | +0.19% | 5,300 | 39億4094万 | -2.03% | 16.35 | 0.59 |
| 12/28 | 530 | 534 | 530 | 531 | +0.38% | 4,500 | 39億3354万 | -2.21% | 16.32 | 0.59 |
| 12/27 | 529 | 531 | 527 | 529 | -0.19% | 12,300 | 39億1872万 | -2.76% | 16.26 | 0.59 |
| 12/26 | 530 | 533 | 529 | 530 | -0.19% | 7,200 | 39億2613万 | -2.75% | 16.29 | 0.59 |
| 12/25 | 532 | 534 | 531 | 531 | -0.75% | 14,200 | 39億3354万 | -2.75% | 16.32 | 0.59 |
| 12/22 | 538 | 539 | 535 | 535 | -0.56% | 2,700 | 39億6317万 | -2.19% | 16.44 | 0.59 |
| 12/21 | 537 | 538 | 537 | 538 | 0% | 2,300 | 39億8539万 | -1.65% | 16.53 | 0.6 |
| 12/20 | 543 | 543 | 537 | 538 | -0.55% | 5,400 | 39億8539万 | -1.65% | 16.53 | 0.6 |
| 12/19 | 538 | 542 | 538 | 541 | +0.74% | 3,300 | 40億761万 | -1.28% | 16.62 | 0.6 |
| 12/18 | 539 | 540 | 536 | 537 | -0.37% | 7,600 | 39億7798万 | -2.01% | 16.5 | 0.59 |
| 12/15 | 539 | 540 | 539 | 539 | 0% | 5,400 | 39億9280万 | -1.64% | 16.56 | 0.6 |
| 12/14 | 540 | 540 | 534 | 539 | -0.19% | 6,000 | 39億9280万 | -1.64% | 16.56 | 0.6 |
| 12/13 | 542 | 546 | 534 | 540 | 0% | 7,200 | 40億21万 | -1.46% | 16.59 | 0.6 |
| 12/12 | 543 | 543 | 538 | 540 | -0.92% | 6,300 | 40億21万 | -1.46% | 16.59 | 0.6 |
| 12/11 | 546 | 546 | 544 | 545 | -0.18% | 2,200 | 40億3725万 | -0.55% | 16.75 | 0.6 |
| 12/08 | 547 | 550 | 544 | 546 | -0.18% | 2,900 | 40億4465万 | -0.36% | 16.78 | 0.6 |
| 12/07 | 548 | 549 | 547 | 547 | -0.36% | 4,300 | 40億5206万 | -0.18% | 16.81 | 0.61 |
| 12/06 | 552 | 554 | 549 | 549 | -0.54% | 3,400 | 40億6688万 | +0.18% | 16.87 | 0.61 |
| 12/05 | 552 | 553 | 552 | 552 | -0.18% | 3,800 | 40億8910万 | +0.91% | 16.96 | 0.61 |
| 12/04 | 557 | 557 | 552 | 553 | -0.36% | 1,800 | 40億9651万 | +1.1% | 16.99 | 0.61 |
| 12/01 | 562 | 562 | 555 | 555 | -1.25% | 4,300 | 41億1132万 | +1.65% | 17.05 | 0.61 |
| 11/30 | 552 | 563 | 552 | 562 | +2% | 6,800 | 41億6318万 | +2.93% | 17.27 | 0.96 |
| 11/29 | 551 | 556 | 549 | 551 | +0.18% | 8,100 | 40億8169万 | +1.1% | 16.93 | 0.94 |
| 11/28 | 552 | 552 | 550 | 550 | -0.72% | 2,200 | 40億7429万 | +0.92% | 16.9 | 0.94 |
| 11/27 | 557 | 557 | 552 | 554 | +0.91% | 5,300 | 41億392万 | +1.65% | 17.02 | 0.94 |
| 11/24 | 549 | 554 | 548 | 549 | -0.36% | 4,800 | 40億6688万 | +0.92% | 16.87 | 0.93 |
| 11/22 | 557 | 557 | 550 | 551 | -0.9% | 3,000 | 40億8169万 | +1.29% | 16.93 | 0.94 |
| 11/21 | 562 | 562 | 553 | 556 | +0.72% | 6,800 | 41億1873万 | +2.21% | 17.08 | 0.95 |
| 11/20 | 552 | 579 | 542 | 552 | +1.47% | 49,200 | 40億8910万 | +1.47% | 16.96 | 0.94 |
| 11/17 | 542 | 545 | 542 | 544 | +0.18% | 1,700 | 40億2984万 | +0.18% | 16.72 | 0.93 |
| 11/16 | 546 | 546 | 543 | 543 | -0.73% | 2,600 | 40億2243万 | -0.18% | 16.69 | 0.92 |
| 11/15 | 552 | 552 | 545 | 547 | -0.73% | 4,400 | 40億5206万 | +0.55% | 16.81 | 0.93 |
| 11/14 | 549 | 551 | 546 | 551 | +0.36% | 800 | 40億8169万 | +1.29% | 16.93 | 0.94 |
| 11/13 | 547 | 554 | 544 | 549 | +0.73% | 6,300 | 40億6688万 | +0.92% | 16.87 | 0.93 |
| 11/10 | 549 | 549 | 544 | 545 | +0.55% | 1,600 | 40億3725万 | 0% | 16.75 | 0.93 |
| 11/09 | 547 | 547 | 542 | 542 | +0.56% | 1,500 | 40億1502万 | -0.73% | 16.65 | 0.92 |
| 11/08 | 545 | 545 | 539 | 539 | 0% | 2,700 | 39億9280万 | -1.46% | 16.56 | 0.92 |
| 11/07 | 540 | 540 | 538 | 539 | -0.37% | 6,200 | 39億9280万 | -1.82% | 16.56 | 0.92 |
| 11/06 | 544 | 544 | 539 | 541 | +0.19% | 5,900 | 40億761万 | -1.46% | 16.62 | 0.92 |
| 11/02 | 543 | 543 | 540 | 540 | -0.55% | 1,400 | 40億21万 | -1.82% | 16.59 | 0.92 |
| 11/01 | 542 | 543 | 541 | 543 | +0.18% | 3,600 | 40億2243万 | -1.27% | 16.69 | 0.92 |
| 10/31 | 537 | 542 | 537 | 542 | +1.12% | 1,000 | 40億1502万 | -1.63% | 16.65 | 0.92 |
| 10/30 | 540 | 540 | 536 | 536 | -0.92% | 1,800 | 39億7058万 | -2.72% | 16.47 | 0.91 |
| 10/27 | 541 | 542 | 541 | 541 | +0.19% | 1,300 | 40億761万 | -1.99% | 16.62 | 0.92 |
| 10/26 | 542 | 544 | 539 | 540 | -0.18% | 7,800 | 40億21万 | -2.17% | 16.59 | 0.92 |
| 10/25 | 542 | 544 | 541 | 541 | -0.37% | 2,500 | 40億761万 | -1.99% | 16.62 | 0.92 |
| 10/24 | 548 | 548 | 541 | 543 | 0% | 1,800 | 40億2243万 | -1.81% | 16.69 | 0.92 |
| 10/23 | 545 | 546 | 541 | 543 | -0.37% | 4,800 | 40億2243万 | -1.81% | 16.69 | 0.92 |
| 10/20 | 546 | 546 | 544 | 545 | -0.18% | 1,000 | 40億3725万 | -1.45% | 16.75 | 0.93 |
| 10/19 | 551 | 551 | 546 | 546 | -0.91% | 3,300 | 40億4465万 | -1.44% | 16.78 | 0.93 |
| 10/18 | 556 | 556 | 548 | 551 | +0.92% | 4,600 | 40億8169万 | -0.54% | 16.93 | 0.94 |
| 10/17 | 550 | 560 | 544 | 546 | +0.55% | 19,100 | 40億4465万 | -1.44% | 16.78 | 0.93 |
| 10/16 | 544 | 548 | 542 | 543 | -0.18% | 6,700 | 40億2243万 | -1.99% | 16.69 | 0.92 |
| 10/13 | 549 | 550 | 543 | 544 | -1.09% | 11,100 | 40億2984万 | -1.81% | 16.72 | 0.93 |
| 10/12 | 554 | 557 | 548 | 550 | -0.9% | 8,900 | 40億7429万 | -0.9% | 16.9 | 0.94 |
| 10/11 | 548 | 557 | 548 | 555 | +1.46% | 38,200 | 41億1132万 | 0% | 17.05 | 0.95 |
