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 | 1,263 | 1,263 | 1,240 | 1,263 | 0% | 9,500 | 39億1199万 | -3.44% | 19.57 | 2.75 |
| 03/07 | 1,267 | 1,274 | 1,243 | 1,263 | -0.32% | 19,000 | 39億1199万 | -3.14% | 19.57 | 2.75 |
| 03/06 | 1,255 | 1,285 | 1,241 | 1,267 | -0.08% | 14,900 | 39億2438万 | -2.61% | 19.63 | 2.76 |
| 03/05 | 1,250 | 1,279 | 1,237 | 1,268 | +1.93% | 26,000 | 39億2747万 | -2.24% | 19.64 | 2.76 |
| 03/04 | 1,256 | 1,278 | 1,232 | 1,244 | +0.4% | 19,200 | 38億5314万 | -3.94% | 19.27 | 2.71 |
| 03/01 | 1,242 | 1,280 | 1,230 | 1,239 | -0.24% | 22,500 | 38億3765万 | -4.18% | 19.2 | 2.7 |
| 02/29 | 1,240 | 1,257 | 1,210 | 1,242 | 0% | 17,300 | 38億4694万 | -3.72% | 19.24 | 2.7 |
| 02/28 | 1,201 | 1,280 | 1,201 | 1,242 | +1.8% | 27,000 | 38億4694万 | -3.42% | 19.24 | 2.7 |
| 02/27 | 1,213 | 1,245 | 1,206 | 1,220 | 0% | 36,300 | 37億7880万 | -4.84% | 18.9 | 2.65 |
| 02/26 | 1,305 | 1,307 | 1,216 | 1,220 | -3.17% | 39,500 | 37億7880万 | -4.46% | 18.9 | 2.65 |
| 02/22 | 1,255 | 1,283 | 1,231 | 1,260 | +0.08% | 18,200 | 39億270万 | -0.79% | 19.52 | 2.74 |
| 02/21 | 1,298 | 1,323 | 1,259 | 1,259 | -4.26% | 55,100 | 38億9960万 | -0.24% | 19.5 | 2.74 |
| 02/20 | 1,355 | 1,376 | 1,306 | 1,315 | -2.59% | 31,700 | 40億7305万 | +4.61% | 20.37 | 2.86 |
| 02/19 | 1,347 | 1,392 | 1,329 | 1,350 | +0.3% | 35,100 | 41億8146万 | +8.26% | 20.91 | 2.94 |
| 02/16 | 1,342 | 1,395 | 1,313 | 1,346 | +1.13% | 42,800 | 41億6907万 | +8.99% | 20.85 | 2.93 |
| 02/15 | 1,441 | 1,441 | 1,331 | 1,331 | -7.12% | 69,400 | 41億2261万 | +8.92% | 20.62 | 2.9 |
| 02/14 | 1,435 | 1,500 | 1,404 | 1,433 | -1.24% | 109,200 | 44億3854万 | +18.53% | 22.2 | 3.12 |
| 02/13 | 1,413 | 1,504 | 1,404 | 1,451 | +2.69% | 122,700 | 44億9429万 | +21.73% | 22.48 | 3.16 |
| 02/09 | 1,392 | 1,464 | 1,388 | 1,413 | -0.49% | 54,100 | 43億7659万 | +20.46% | 21.89 | 3.07 |
| 02/08 | 1,446 | 1,450 | 1,387 | 1,420 | -3.4% | 78,900 | 43億9828万 | +22.84% | 22 | 3.09 |
| 02/07 | 1,411 | 1,527 | 1,400 | 1,470 | +1.1% | 213,400 | 45億5315万 | +29.29% | 22.77 | 3.2 |
| 02/06 | 1,410 | 1,595 | 1,362 | 1,454 | +4.38% | 964,100 | 45億359万 | +30.05% | 22.53 | 3.16 |
| 02/05 | 1,123 | 1,393 | 1,110 | 1,393 | +27.45% | 530,200 | 43億1465万 | +26.87% | 21.58 | 3.03 |
| 02/02 | 1,084 | 1,112 | 1,017 | 1,093 | -11.43% | 172,800 | 33億8543万 | +1.11% | 16.93 | 2.38 |
| 02/01 | 1,154 | 1,258 | 1,154 | 1,234 | +4.22% | 103,900 | 38億2216万 | +14.9% | 19.12 | 2.68 |
| 01/31 | 1,173 | 1,184 | 1,130 | 1,184 | -0.08% | 19,300 | 36億6729万 | +11.49% | 18.34 | 2.58 |
| 01/30 | 1,134 | 1,185 | 1,130 | 1,185 | +1.8% | 16,000 | 36億7039万 | +12.75% | 18.36 | 2.58 |
| 01/29 | 1,222 | 1,222 | 1,160 | 1,164 | -3.88% | 25,900 | 36億535万 | +11.82% | 18.03 | 2.53 |
| 01/26 | 1,194 | 1,211 | 1,170 | 1,211 | +1.25% | 24,800 | 37億5092万 | +17.69% | 18.76 | 2.63 |
| 01/25 | 1,170 | 1,230 | 1,162 | 1,196 | +3.82% | 29,200 | 37億446万 | +17.83% | 18.53 | 2.6 |
| 01/24 | 1,153 | 1,160 | 1,144 | 1,152 | -0.09% | 17,000 | 35億6818万 | +14.97% | 17.85 | 2.51 |
| 01/23 | 1,137 | 1,167 | 1,125 | 1,153 | +1.59% | 37,000 | 35億7128万 | +16.46% | 17.86 | 2.51 |
| 01/22 | 1,099 | 1,144 | 1,082 | 1,135 | +3.28% | 27,600 | 35億1552万 | +16.05% | 17.58 | 2.47 |
| 01/19 | 1,050 | 1,110 | 1,024 | 1,099 | +4.67% | 38,000 | 34億402万 | +13.53% | 17.03 | 2.39 |
| 01/18 | 1,074 | 1,100 | 1,036 | 1,050 | -0.94% | 29,000 | 32億5225万 | +9.6% | 16.27 | 2.28 |
| 01/17 | 1,129 | 1,137 | 1,053 | 1,060 | -6.11% | 47,000 | 32億8322万 | +11.58% | 16.42 | 2.31 |
| 01/16 | 1,057 | 1,134 | 1,057 | 1,129 | +4.83% | 43,100 | 34億9694万 | +19.98% | 17.49 | 2.46 |
| 01/15 | 1,026 | 1,103 | 1,023 | 1,077 | +2.87% | 44,100 | 33億3587万 | +15.68% | 16.69 | 2.34 |
| 01/12 | 1,020 | 1,097 | 1,020 | 1,047 | +3.77% | 78,400 | 32億4295万 | +13.68% | 16.22 | 2.28 |
| 01/11 | 1,010 | 1,015 | 990 | 1,009 | -0.1% | 26,100 | 31億2525万 | +10.51% | 15.63 | 2.2 |
| 01/10 | 990 | 1,019 | 990 | 1,010 | +0.7% | 18,200 | 31億2835万 | +11.36% | 15.65 | 2.2 |
| 01/09 | 974 | 1,007 | 974 | 1,003 | +2.98% | 21,900 | 31億667万 | +11.44% | 15.54 | 2.18 |
| 01/05 | 986 | 986 | 964 | 974 | -1.52% | 16,600 | 30億1684万 | +9.07% | 15.09 | 2.12 |
| 01/04 | 978 | 990 | 955 | 989 | +2.38% | 16,600 | 30億6330万 | +11.37% | 15.32 | 2.15 |
| 2023 |
| 12/29 | 962 | 975 | 951 | 966 | -1.13% | 26,700 | 29億9207万 | +9.65% | 14.97 | 2.1 |
| 12/28 | 968 | 986 | 950 | 977 | +0.93% | 22,100 | 30億2614万 | +11.4% | 15.14 | 2.12 |
| 12/27 | 945 | 973 | 945 | 968 | +1.89% | 31,800 | 29億9826万 | +11.14% | 15 | 2.1 |
| 12/26 | 935 | 959 | 933 | 950 | +1.5% | 36,400 | 29億4251万 | +9.7% | 14.72 | 2.07 |
| 12/25 | 938 | 942 | 922 | 936 | -0.11% | 26,200 | 28億9914万 | +8.71% | 14.5 | 2.04 |
| 12/22 | 906 | 943 | 905 | 937 | +3.08% | 52,800 | 29億224万 | +9.21% | 14.52 | 2.04 |
| 12/21 | 895 | 916 | 863 | 909 | -0.44% | 25,500 | 27億9461万 | +6.07% | 14.08 | 1.96 |
| 12/20 | 887 | 935 | 874 | 913 | +3.05% | 72,900 | 28億690万 | +6.78% | 14.14 | 1.97 |
| 12/19 | 848 | 886 | 848 | 886 | +3.87% | 15,100 | 27億2390万 | +3.87% | 13.73 | 1.91 |
| 12/18 | 855 | 871 | 850 | 853 | -1.95% | 9,200 | 26億2244万 | +0.12% | 13.22 | 1.84 |
| 12/15 | 844 | 872 | 844 | 870 | +2.84% | 19,900 | 26億7471万 | +2.23% | 13.48 | 1.88 |
| 12/14 | 870 | 870 | 833 | 846 | -2.2% | 17,400 | 26億92万 | -0.82% | 13.11 | 1.83 |
| 12/13 | 866 | 894 | 849 | 865 | -0.57% | 24,000 | 26億5933万 | +1.17% | 13.4 | 1.87 |
| 12/12 | 860 | 918 | 860 | 870 | +1.75% | 84,600 | 26億7471万 | +0.81% | 13.48 | 1.88 |
| 12/11 | 844 | 875 | 844 | 855 | +1.79% | 24,800 | 26億2859万 | -1.16% | 13.25 | 1.85 |
| 12/08 | 833 | 855 | 829 | 840 | -0.12% | 25,800 | 25億8248万 | -2.55% | 13.01 | 1.81 |
| 12/07 | 869 | 869 | 826 | 841 | -3.89% | 68,000 | 25億8555万 | -1.75% | 13.03 | 1.82 |
| 12/06 | 855 | 889 | 851 | 875 | +3.55% | 79,700 | 26億9008万 | +2.82% | 13.56 | 1.89 |
| 12/05 | 837 | 869 | 832 | 845 | -0.47% | 23,300 | 25億9785万 | +0.12% | 13.09 | 1.82 |
| 12/04 | 842 | 858 | 831 | 849 | -0.12% | 27,900 | 26億1014万 | +1.31% | 13.15 | 1.83 |
| 12/01 | 828 | 850 | 828 | 850 | +2.78% | 30,700 | 26億1322万 | +2.16% | 13.17 | 1.83 |
| 11/30 | 844 | 844 | 826 | 827 | -2.01% | 22,100 | 25億4251万 | +0.12% | 12.81 | 1.78 |
| 11/29 | 829 | 855 | 828 | 844 | +1.81% | 15,800 | 25億9477万 | +2.8% | 13.08 | 1.82 |
| 11/28 | 828 | 842 | 823 | 829 | -0.48% | 21,600 | 25億4866万 | +1.84% | 12.84 | 1.79 |
| 11/27 | 860 | 860 | 833 | 833 | -1.42% | 26,300 | 25億6095万 | +2.97% | 12.91 | 1.8 |
| 11/24 | 838 | 864 | 837 | 845 | -0.24% | 41,600 | 25億9785万 | +4.84% | 13.09 | 1.82 |
| 11/22 | 833 | 872 | 833 | 847 | +1.8% | 48,500 | 26億400万 | +5.74% | 13.12 | 1.83 |
| 11/21 | 841 | 847 | 829 | 832 | -0.95% | 32,500 | 25億5788万 | +4.26% | 12.89 | 1.8 |
| 11/20 | 842 | 865 | 819 | 840 | -1.18% | 116,000 | 25億8248万 | +5.79% | 13.01 | 1.81 |
| 11/17 | 914 | 922 | 843 | 850 | -5.66% | 184,300 | 26億1322万 | +7.46% | 13.17 | 1.83 |
| 11/16 | 880 | 946 | 872 | 901 | +3.56% | 269,900 | 27億7001万 | +14.2% | 13.96 | 1.94 |
| 11/15 | 868 | 890 | 853 | 870 | +1.16% | 140,300 | 26億7471万 | +10.83% | 13.48 | 1.88 |
| 11/14 | 844 | 878 | 844 | 860 | +0.47% | 220,800 | 26億4396万 | +9.97% | 13.32 | 1.86 |
| 11/13 | 846 | 886 | 823 | 856 | +3.88% | 494,700 | 26億3167万 | +9.74% | 13.26 | 1.85 |
| 11/10 | 878 | 894 | 815 | 824 | -11.87% | 692,400 | 25億3328万 | +5.91% | 12.77 | 1.78 |
| 11/09 | 870 | 949 | 823 | 935 | +5.29% | 1,723,500 | 28億7454万 | +20.65% | 14.49 | 2.02 |
| 11/08 | 1,021 | 1,080 | 888 | 888 | -17.01% | 1,518,400 | 27億3005万 | +15.47% | 13.76 | 1.92 |
| 11/07 | 1,020 | 1,070 | 931 | 1,070 | +16.3% | 1,408,800 | 32億8958万 | +39.87% | 16.58 | 2.31 |
| 11/06 | 920 | 920 | 920 | 920 | +19.48% | 22,400 | 28億2843万 | +21.85% | 14.25 | 1.99 |
| 11/02 | 724 | 817 | 715 | 770 | +10% | 68,000 | 23億6727万 | +2.53% | 11.93 | 1.66 |
| 11/01 | 712 | 723 | 698 | 700 | -1.69% | 8,100 | 21億5206万 | -7.16% | 10.84 | 1.51 |
| 10/31 | 687 | 714 | 687 | 712 | +2.45% | 1,800 | 21億8895万 | -6.32% | 11.03 | 1.54 |
| 10/30 | 719 | 719 | 690 | 695 | -1.42% | 5,000 | 21億3669万 | -9.39% | 10.77 | 1.5 |
| 10/27 | 694 | 706 | 693 | 705 | +1.29% | 2,300 | 21億6743万 | -8.8% | 10.92 | 1.52 |
| 10/26 | 711 | 716 | 695 | 696 | -1.97% | 3,100 | 21億3976万 | -10.65% | 10.78 | 1.5 |
| 10/25 | 721 | 724 | 710 | 710 | +3.2% | 8,200 | 21億8281万 | -9.67% | 11 | 1.53 |
| 10/24 | 669 | 693 | 662 | 688 | +3.15% | 11,100 | 21億1517万 | -13.24% | 10.66 | 1.48 |
| 10/23 | 714 | 726 | 667 | 667 | -6.97% | 16,500 | 20億5061万 | -16.63% | 10.33 | 1.44 |
| 10/20 | 710 | 727 | 710 | 717 | -3.11% | 12,100 | 22億433万 | -11.26% | 11.11 | 1.55 |
| 10/19 | 740 | 744 | 736 | 740 | 0% | 3,300 | 22億7504万 | -9.31% | 11.46 | 1.6 |
| 10/18 | 758 | 759 | 730 | 740 | -1.6% | 7,300 | 22億7504万 | -9.98% | 11.46 | 1.6 |
| 10/17 | 751 | 759 | 744 | 752 | +1.48% | 3,700 | 23億1193万 | -9.07% | 11.65 | 1.62 |
| 10/16 | 750 | 771 | 741 | 741 | -5% | 14,900 | 22億7811万 | -10.94% | 11.48 | 1.6 |
| 10/13 | 784 | 798 | 775 | 780 | -1.39% | 10,900 | 23億9801万 | -7.03% | 12.08 | 1.68 |
| 10/12 | 816 | 816 | 787 | 791 | -1.74% | 10,800 | 24億3183万 | -6.28% | 12.25 | 1.71 |
| 10/11 | 810 | 813 | 783 | 805 | +1.26% | 7,900 | 24億7487万 | -5.18% | 12.47 | 1.74 |
