PBR
2023/10/16～2024/03/13
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 |
| 03/13 | 1,373 | 1,388 | 1,345 | 1,367 | -0.22% | 230,300 | 1391億2601万 | +0.29% | 11.29 | 1.74 |
| 03/12 | 1,370 | 1,373 | 1,350 | 1,370 | -0.87% | 186,500 | 1394億3133万 | +0.81% | 11.31 | 1.74 |
| 03/11 | 1,405 | 1,410 | 1,372 | 1,382 | -1.22% | 247,100 | 1406億5263万 | +2.14% | 11.41 | 1.76 |
| 03/08 | 1,387 | 1,410 | 1,383 | 1,399 | +0.14% | 208,200 | 1423億8280万 | +3.78% | 11.55 | 1.78 |
| 03/07 | 1,418 | 1,420 | 1,384 | 1,397 | -1.62% | 269,600 | 1421億7925万 | +4.18% | 11.54 | 1.77 |
| 03/06 | 1,381 | 1,422 | 1,377 | 1,420 | +3.5% | 263,600 | 1445億2007万 | +6.37% | 11.73 | 1.8 |
| 03/05 | 1,367 | 1,384 | 1,347 | 1,372 | +0.15% | 229,800 | 1396億3488万 | +3.31% | 11.33 | 1.74 |
| 03/04 | 1,402 | 1,402 | 1,365 | 1,370 | -1.08% | 313,900 | 1394億3133万 | +3.63% | 11.31 | 1.74 |
| 03/01 | 1,376 | 1,386 | 1,367 | 1,385 | +1.61% | 227,500 | 1409億5795万 | +5.16% | 11.44 | 1.76 |
| 02/29 | 1,355 | 1,367 | 1,345 | 1,363 | +0.07% | 222,300 | 1387億1891万 | +3.97% | 11.25 | 1.73 |
| 02/28 | 1,352 | 1,366 | 1,343 | 1,362 | -0.58% | 191,300 | 1386億1714万 | +4.37% | 11.25 | 1.73 |
| 02/27 | 1,361 | 1,374 | 1,357 | 1,370 | +0.81% | 167,400 | 1394億3133万 | +5.47% | 11.31 | 1.74 |
| 02/26 | 1,375 | 1,376 | 1,353 | 1,359 | -1.16% | 206,200 | 1383億1181万 | +5.27% | 11.22 | 1.73 |
| 02/22 | 1,388 | 1,390 | 1,351 | 1,375 | +0.36% | 240,300 | 1399億4021万 | +7.17% | 11.35 | 1.75 |
| 02/21 | 1,332 | 1,383 | 1,325 | 1,370 | +2.85% | 374,900 | 1394億3133万 | +7.62% | 11.31 | 1.74 |
| 02/20 | 1,341 | 1,350 | 1,326 | 1,332 | -0.82% | 131,000 | 1355億6390万 | +5.38% | 11 | 1.69 |
| 02/19 | 1,361 | 1,366 | 1,335 | 1,343 | -1.25% | 140,500 | 1366億8342万 | +6.93% | 11.09 | 1.71 |
| 02/16 | 1,368 | 1,374 | 1,350 | 1,360 | -0.22% | 137,400 | 1384億1359万 | +9.06% | 11.23 | 1.73 |
| 02/15 | 1,348 | 1,370 | 1,346 | 1,363 | +1.79% | 159,900 | 1387億1891万 | +10.1% | 11.25 | 1.73 |
| 02/14 | 1,347 | 1,356 | 1,332 | 1,339 | -1.03% | 136,200 | 1362億7632万 | +9.04% | 11.06 | 1.7 |
| 02/13 | 1,311 | 1,354 | 1,311 | 1,353 | +3.52% | 174,200 | 1377億116万 | +10.99% | 11.17 | 1.72 |
| 02/09 | 1,330 | 1,334 | 1,300 | 1,307 | -0.76% | 153,500 | 1330億1953万 | +8.11% | 10.79 | 1.66 |
| 02/08 | 1,350 | 1,350 | 1,313 | 1,317 | -0.23% | 255,100 | 1340億3727万 | +9.66% | 10.87 | 1.67 |
| 02/07 | 1,390 | 1,391 | 1,317 | 1,320 | -5.1% | 600,200 | 1343億4260万 | +10.74% | 10.9 | 1.68 |
| 02/06 | 1,454 | 1,480 | 1,375 | 1,391 | +11.82% | 1,481,200 | 1415億6860万 | +17.58% | 11.49 | 1.77 |
| 02/05 | 1,255 | 1,255 | 1,238 | 1,244 | +0.24% | 140,400 | 1266億772万 | +6.23% | 10.27 | 1.58 |
| 02/02 | 1,250 | 1,250 | 1,233 | 1,241 | +0.08% | 79,800 | 1263億240万 | +6.52% | 10.25 | 1.58 |
| 02/01 | 1,240 | 1,254 | 1,237 | 1,240 | 0% | 86,800 | 1262億62万 | +6.99% | 10.24 | 1.57 |
| 01/31 | 1,232 | 1,240 | 1,218 | 1,240 | +0.24% | 130,600 | 1262億62万 | +7.45% | 10.24 | 1.57 |
| 01/30 | 1,235 | 1,245 | 1,235 | 1,237 | +0.16% | 56,300 | 1258億9530万 | +7.75% | 10.21 | 1.57 |
| 01/29 | 1,224 | 1,235 | 1,213 | 1,235 | +0.9% | 70,200 | 1256億9175万 | +8.05% | 10.2 | 1.57 |
| 01/26 | 1,244 | 1,245 | 1,219 | 1,224 | -2.08% | 96,000 | 1245億7223万 | +7.56% | 10.11 | 1.55 |
| 01/25 | 1,244 | 1,256 | 1,236 | 1,250 | +1.3% | 133,700 | 1272億1837万 | +10.33% | 10.32 | 1.59 |
| 01/24 | 1,223 | 1,246 | 1,220 | 1,234 | +0.82% | 184,000 | 1255億8997万 | +9.59% | 10.19 | 1.57 |
| 01/23 | 1,212 | 1,234 | 1,211 | 1,224 | +1.92% | 144,700 | 1245億7223万 | +9.29% | 10.11 | 1.55 |
| 01/22 | 1,210 | 1,215 | 1,195 | 1,201 | +1.78% | 131,900 | 1222億3141万 | +7.91% | 9.92 | 1.53 |
| 01/19 | 1,156 | 1,180 | 1,156 | 1,180 | +2.16% | 119,100 | 1200億9414万 | +6.5% | 9.74 | 1.5 |
| 01/18 | 1,128 | 1,161 | 1,128 | 1,155 | +2.21% | 158,000 | 1175億4977万 | +4.71% | 9.54 | 1.47 |
| 01/17 | 1,140 | 1,142 | 1,130 | 1,130 | -0.18% | 86,200 | 1150億541万 | +2.91% | 9.33 | 1.44 |
| 01/16 | 1,134 | 1,138 | 1,128 | 1,132 | -0.44% | 60,300 | 1152億896万 | +3.47% | 9.35 | 1.44 |
| 01/15 | 1,133 | 1,142 | 1,127 | 1,137 | +0.35% | 80,000 | 1157億1783万 | +4.22% | 9.39 | 1.44 |
| 01/12 | 1,126 | 1,133 | 1,118 | 1,133 | +0.62% | 112,600 | 1153億1073万 | +4.14% | 9.36 | 1.44 |
| 01/11 | 1,120 | 1,133 | 1,098 | 1,126 | +1.17% | 148,900 | 1145億9831万 | +3.78% | 9.3 | 1.43 |
| 01/10 | 1,117 | 1,127 | 1,109 | 1,113 | -0.45% | 94,100 | 1132億7524万 | +2.77% | 9.19 | 1.41 |
| 01/09 | 1,115 | 1,120 | 1,107 | 1,118 | +1.73% | 85,000 | 1137億8411万 | +3.42% | 9.23 | 1.42 |
| 01/05 | 1,097 | 1,106 | 1,096 | 1,099 | +0.27% | 51,600 | 1118億5039万 | +1.76% | 9.07 | 1.4 |
| 01/04 | 1,097 | 1,103 | 1,089 | 1,096 | -0.09% | 164,100 | 1115億4507万 | +1.58% | 9.05 | 1.39 |
| 2023 |
| 12/29 | 1,093 | 1,100 | 1,086 | 1,097 | -0.27% | 104,100 | 1116億4684万 | +1.67% | 9.06 | 1.39 |
| 12/28 | 1,095 | 1,100 | 1,083 | 1,100 | +0.36% | 75,800 | 1119億5217万 | +1.95% | 9.08 | 1.4 |
| 12/27 | 1,089 | 1,096 | 1,086 | 1,096 | +0.46% | 60,200 | 1115億4507万 | +1.39% | 9.05 | 1.39 |
| 12/26 | 1,092 | 1,095 | 1,086 | 1,091 | -0.27% | 59,900 | 1110億3619万 | +0.83% | 9.01 | 1.39 |
| 12/25 | 1,106 | 1,110 | 1,094 | 1,094 | -0.73% | 61,200 | 1113億4152万 | +1.11% | 9.03 | 1.39 |
| 12/22 | 1,100 | 1,107 | 1,092 | 1,102 | -0.09% | 74,900 | 1121億5571万 | +1.66% | 9.1 | 1.4 |
| 12/21 | 1,105 | 1,111 | 1,092 | 1,103 | -0.18% | 64,000 | 1122億5749万 | +1.85% | 9.11 | 1.4 |
| 12/20 | 1,114 | 1,117 | 1,103 | 1,105 | -0.45% | 113,200 | 1124億6104万 | +2.03% | 9.12 | 1.4 |
| 12/19 | 1,103 | 1,113 | 1,097 | 1,110 | +1.56% | 142,300 | 1129億6991万 | +2.59% | 9.17 | 1.41 |
| 12/18 | 1,086 | 1,099 | 1,070 | 1,093 | +0.74% | 159,800 | 1112億3974万 | +0.92% | 9.02 | 1.39 |
| 12/15 | 1,092 | 1,103 | 1,079 | 1,085 | +0.28% | 106,300 | 1104億2554万 | +0.18% | 8.96 | 1.38 |
| 12/14 | 1,060 | 1,092 | 1,060 | 1,082 | +2.27% | 187,500 | 1101億2022万 | -0.28% | 8.93 | 1.37 |
| 12/13 | 1,053 | 1,064 | 1,048 | 1,058 | +0.47% | 56,900 | 1076億7763万 | -2.58% | 8.74 | 1.34 |
| 12/12 | 1,060 | 1,067 | 1,050 | 1,053 | -0.57% | 73,100 | 1071億6875万 | -3.13% | 8.69 | 1.34 |
| 12/11 | 1,037 | 1,061 | 1,034 | 1,059 | +2.82% | 112,200 | 1077億7940万 | -2.67% | 8.74 | 1.35 |
| 12/08 | 1,031 | 1,047 | 1,024 | 1,030 | -1.34% | 140,300 | 1048億2794万 | -5.5% | 8.5 | 1.31 |
| 12/07 | 1,052 | 1,058 | 1,038 | 1,044 | -1.51% | 86,300 | 1062億5278万 | -4.4% | 8.62 | 1.33 |
| 12/06 | 1,046 | 1,060 | 1,040 | 1,060 | +1.15% | 93,600 | 1078億8118万 | -3.02% | 8.75 | 1.35 |
| 12/05 | 1,061 | 1,061 | 1,047 | 1,048 | -1.23% | 108,300 | 1066億5988万 | -4.2% | 8.65 | 1.33 |
| 12/04 | 1,069 | 1,074 | 1,057 | 1,061 | -1.12% | 97,500 | 1079億8295万 | -3.28% | 8.76 | 1.35 |
| 12/01 | 1,062 | 1,076 | 1,062 | 1,073 | -0.19% | 155,900 | 1092億425万 | -2.28% | 8.86 | 1.36 |
| 11/30 | 1,085 | 1,085 | 1,066 | 1,075 | -0.46% | 195,600 | 1094億780万 | -2.27% | 8.88 | 1.37 |
| 11/29 | 1,065 | 1,083 | 1,062 | 1,080 | +0.19% | 85,900 | 1099億1667万 | -1.91% | 8.92 | 1.37 |
| 11/28 | 1,095 | 1,095 | 1,074 | 1,078 | -1.1% | 143,600 | 1097億1312万 | -2.09% | 8.9 | 1.37 |
| 11/27 | 1,111 | 1,113 | 1,090 | 1,090 | -1.71% | 77,500 | 1109億3442万 | -1.18% | 9 | 1.38 |
| 11/24 | 1,130 | 1,130 | 1,109 | 1,109 | -2.29% | 40,700 | 1128億6814万 | +0.27% | 9.16 | 1.41 |
| 11/22 | 1,110 | 1,139 | 1,107 | 1,135 | +1.34% | 89,000 | 1155億1428万 | +2.34% | 9.37 | 1.44 |
| 11/21 | 1,109 | 1,120 | 1,101 | 1,120 | +0.9% | 90,200 | 1139億8766万 | +0.9% | 9.25 | 1.42 |
| 11/20 | 1,125 | 1,132 | 1,110 | 1,110 | -1.33% | 54,400 | 1129億6991万 | -0.09% | 9.17 | 1.41 |
| 11/17 | 1,100 | 1,127 | 1,098 | 1,125 | +2.55% | 102,000 | 1144億9653万 | +1.17% | 9.29 | 1.43 |
| 11/16 | 1,100 | 1,105 | 1,090 | 1,097 | -0.18% | 78,500 | 1116億4684万 | -1.44% | 9.06 | 1.39 |
| 11/15 | 1,085 | 1,106 | 1,083 | 1,099 | +1.29% | 166,600 | 1118億5039万 | -1.43% | 9.07 | 1.4 |
| 11/14 | 1,102 | 1,106 | 1,079 | 1,085 | -2.69% | 90,300 | 1104億2554万 | -2.86% | 8.96 | 1.38 |
| 11/13 | 1,114 | 1,126 | 1,108 | 1,115 | +0.45% | 78,600 | 1134億7879万 | -0.36% | 9.21 | 1.42 |
| 11/10 | 1,118 | 1,125 | 1,104 | 1,110 | -1.42% | 73,000 | 1129億6991万 | -0.8% | 9.17 | 1.41 |
| 11/09 | 1,126 | 1,151 | 1,126 | 1,126 | +0.36% | 122,300 | 1145億9831万 | +0.63% | 9.3 | 1.43 |
| 11/08 | 1,109 | 1,150 | 1,106 | 1,122 | +3.99% | 237,300 | 1141億9121万 | +0.27% | 9.26 | 1.43 |
| 11/07 | 1,077 | 1,091 | 1,065 | 1,079 | +0.47% | 138,500 | 1098億1490万 | -3.57% | 8.91 | 1.37 |
| 11/06 | 1,077 | 1,089 | 1,052 | 1,074 | -2.36% | 217,000 | 1093億602万 | -4.19% | 8.87 | 1.36 |
| 11/02 | 1,109 | 1,130 | 1,097 | 1,100 | +1.76% | 142,000 | 1119億5217万 | -2.05% | 9.08 | 1.4 |
| 11/01 | 1,096 | 1,096 | 1,072 | 1,081 | -0.18% | 181,100 | 1100億1845万 | -3.83% | 8.93 | 1.37 |
| 10/31 | 1,078 | 1,087 | 1,070 | 1,083 | -0.37% | 116,700 | 1102億2200万 | -3.82% | 8.94 | 1.38 |
| 10/30 | 1,092 | 1,097 | 1,079 | 1,087 | -1.63% | 151,600 | 1106億2909万 | -3.63% | 8.98 | 1.38 |
| 10/27 | 1,085 | 1,105 | 1,085 | 1,105 | +0.64% | 139,500 | 1124億6104万 | -2.21% | 9.12 | 1.4 |
| 10/26 | 1,104 | 1,114 | 1,091 | 1,098 | -1.61% | 81,100 | 1117億4862万 | -3% | 9.07 | 1.39 |
| 10/25 | 1,105 | 1,123 | 1,100 | 1,116 | +2.01% | 102,900 | 1135億8056万 | -1.5% | 9.21 | 1.42 |
| 10/24 | 1,086 | 1,100 | 1,083 | 1,094 | +0.46% | 138,900 | 1113億4152万 | -3.61% | 9.03 | 1.39 |
| 10/23 | 1,126 | 1,129 | 1,089 | 1,089 | -4.31% | 120,700 | 1108億3264万 | -4.22% | 8.99 | 1.38 |
| 10/20 | 1,139 | 1,146 | 1,136 | 1,138 | -1.47% | 91,300 | 1158億1960万 | 0% | 9.4 | 1.45 |
| 10/19 | 1,169 | 1,180 | 1,152 | 1,155 | -2.12% | 91,600 | 1175億4977万 | +1.58% | 9.54 | 1.47 |
| 10/18 | 1,147 | 1,182 | 1,147 | 1,180 | +2.25% | 180,700 | 1200億9414万 | +3.87% | 9.74 | 1.5 |
| 10/17 | 1,166 | 1,168 | 1,148 | 1,154 | +0.35% | 107,300 | 1174億4800万 | +1.67% | 9.53 | 1.47 |
| 10/16 | 1,130 | 1,154 | 1,128 | 1,150 | +0.97% | 101,500 | 1170億4090万 | +1.32% | 9.5 | 1.46 |
