PBR
2023/10/31～2024/03/29
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 |
| 03/29 | 1,144 | 1,159 | 1,137 | 1,154 | +0.17% | 351,500 | 1006億4911万 | +3.5% | 3.9 | 0.71 |
| 03/28 | 1,142 | 1,159 | 1,142 | 1,152 | -1.29% | 403,800 | 1004億7467万 | +3.6% | 3.89 | 0.71 |
| 03/27 | 1,172 | 1,187 | 1,160 | 1,167 | +0.26% | 657,500 | 1017億8294万 | +5.23% | 3.95 | 0.72 |
| 03/26 | 1,160 | 1,168 | 1,155 | 1,164 | -0.17% | 241,400 | 1015億2128万 | +5.15% | 3.94 | 0.71 |
| 03/25 | 1,190 | 1,205 | 1,166 | 1,166 | -2.18% | 555,500 | 1016億9572万 | +5.62% | 3.94 | 0.72 |
| 03/22 | 1,196 | 1,198 | 1,181 | 1,192 | +0.68% | 393,200 | 1039億6338万 | +8.46% | 4.03 | 0.73 |
| 03/21 | 1,156 | 1,197 | 1,150 | 1,184 | +4.23% | 1,059,200 | 1032億6564万 | +8.13% | 4 | 0.73 |
| 03/19 | 1,125 | 1,136 | 1,116 | 1,136 | +0.89% | 354,600 | 990億7919万 | +4.12% | 3.84 | 0.7 |
| 03/18 | 1,121 | 1,136 | 1,120 | 1,126 | +0.99% | 394,900 | 982億701万 | +3.59% | 3.81 | 0.69 |
| 03/15 | 1,095 | 1,128 | 1,095 | 1,115 | +0.27% | 460,400 | 972億4762万 | +2.76% | 3.77 | 0.68 |
| 03/14 | 1,107 | 1,115 | 1,092 | 1,112 | +0.45% | 366,000 | 969億8597万 | +2.58% | 3.76 | 0.68 |
| 03/13 | 1,126 | 1,136 | 1,099 | 1,107 | -0.54% | 522,900 | 965億4988万 | +2.31% | 3.74 | 0.68 |
| 03/12 | 1,074 | 1,113 | 1,066 | 1,113 | +3.25% | 678,600 | 970億7319万 | +3.15% | 3.76 | 0.68 |
| 03/11 | 1,113 | 1,125 | 1,070 | 1,078 | -5.11% | 667,200 | 940億2057万 | +0.19% | 3.64 | 0.66 |
| 03/08 | 1,084 | 1,146 | 1,082 | 1,136 | +3.65% | 860,100 | 990億7919万 | +5.67% | 3.84 | 0.7 |
| 03/07 | 1,125 | 1,126 | 1,095 | 1,096 | -1.44% | 474,600 | 955億9049万 | +2.33% | 3.71 | 0.67 |
| 03/06 | 1,075 | 1,117 | 1,073 | 1,112 | +2.58% | 785,000 | 969億8597万 | +4.02% | 3.76 | 0.68 |
| 03/05 | 1,060 | 1,086 | 1,048 | 1,084 | +2.07% | 549,500 | 945億4388万 | +1.78% | 3.66 | 0.67 |
| 03/04 | 1,076 | 1,083 | 1,062 | 1,062 | -1.39% | 446,500 | 926億2509万 | -0.09% | 3.59 | 0.65 |
| 03/01 | 1,069 | 1,080 | 1,063 | 1,077 | +0.56% | 382,800 | 939億3335万 | +1.51% | 3.64 | 0.66 |
| 02/29 | 1,080 | 1,082 | 1,063 | 1,071 | -1.47% | 492,200 | 934億1005万 | +1.13% | 3.62 | 0.66 |
| 02/28 | 1,078 | 1,098 | 1,073 | 1,087 | +1.87% | 535,600 | 948億553万 | +2.74% | 3.67 | 0.67 |
| 02/27 | 1,061 | 1,078 | 1,061 | 1,067 | +0.66% | 367,200 | 930億6118万 | +1.04% | 3.61 | 0.66 |
| 02/26 | 1,066 | 1,082 | 1,060 | 1,060 | -0.28% | 475,800 | 924億5065万 | +0.47% | 3.58 | 0.65 |
| 02/22 | 1,080 | 1,087 | 1,059 | 1,063 | -0.19% | 437,800 | 927億1231万 | +0.85% | 3.59 | 0.65 |
| 02/21 | 1,077 | 1,081 | 1,056 | 1,065 | -2.38% | 681,400 | 928億8674万 | +1.04% | 3.6 | 0.65 |
| 02/20 | 1,115 | 1,117 | 1,091 | 1,091 | -1.89% | 363,400 | 951億5440万 | +3.71% | 3.69 | 0.67 |
| 02/19 | 1,080 | 1,115 | 1,073 | 1,112 | +3.25% | 780,700 | 969億8597万 | +6.01% | 3.76 | 0.68 |
| 02/16 | 1,062 | 1,084 | 1,054 | 1,077 | +1.99% | 624,500 | 939億3335万 | +3.16% | 3.64 | 0.66 |
| 02/15 | 1,079 | 1,079 | 1,052 | 1,056 | -1.95% | 412,400 | 921億178万 | +1.64% | 3.57 | 0.65 |
| 02/14 | 1,075 | 1,081 | 1,063 | 1,077 | -0.55% | 447,700 | 939億3335万 | +4.06% | 3.64 | 0.66 |
| 02/13 | 1,062 | 1,084 | 1,051 | 1,083 | +2.36% | 697,400 | 944億5666万 | +5.15% | 3.66 | 0.67 |
| 02/09 | 1,061 | 1,063 | 1,039 | 1,058 | -1.12% | 656,600 | 922億7622万 | +3.22% | 3.58 | 0.65 |
| 02/08 | 1,066 | 1,082 | 1,035 | 1,070 | -0.56% | 1,372,200 | 933億2283万 | +4.9% | 3.62 | 0.66 |
| 02/07 | 1,064 | 1,084 | 1,063 | 1,076 | +0.94% | 879,400 | 938億4613万 | +6.22% | 3.64 | 0.66 |
| 02/06 | 1,044 | 1,069 | 1,041 | 1,066 | +2.11% | 592,300 | 929億7396万 | +5.86% | 3.6 | 0.65 |
| 02/05 | 1,046 | 1,052 | 1,039 | 1,044 | +0.48% | 388,500 | 910億5517万 | +4.4% | 3.53 | 0.64 |
| 02/02 | 1,037 | 1,048 | 1,029 | 1,039 | -0.38% | 347,200 | 906億1908万 | +4.63% | 3.51 | 0.64 |
| 02/01 | 1,036 | 1,048 | 1,032 | 1,043 | 0% | 376,500 | 909億6795万 | +5.67% | 3.53 | 0.64 |
| 01/31 | 1,028 | 1,043 | 1,027 | 1,043 | +0.87% | 294,600 | 909億6795万 | +6.32% | 3.53 | 0.64 |
| 01/30 | 1,034 | 1,037 | 1,027 | 1,034 | +0.29% | 390,700 | 901億8300万 | +6.16% | 3.5 | 0.64 |
| 01/29 | 1,024 | 1,032 | 1,021 | 1,031 | +1.28% | 300,000 | 899億2134万 | +6.4% | 3.49 | 0.63 |
| 01/26 | 1,024 | 1,031 | 1,016 | 1,018 | -1.07% | 403,100 | 887億8751万 | +5.71% | 3.44 | 0.63 |
| 01/25 | 1,020 | 1,032 | 1,018 | 1,029 | +0.49% | 462,100 | 897億4691万 | +7.41% | 3.48 | 0.63 |
| 01/24 | 1,039 | 1,047 | 1,022 | 1,024 | -1.25% | 594,300 | 893億1082万 | +7.45% | 3.46 | 0.63 |
| 01/23 | 1,047 | 1,049 | 1,030 | 1,037 | -0.86% | 565,100 | 904億4465万 | +9.39% | 3.51 | 0.64 |
| 01/22 | 1,046 | 1,049 | 1,034 | 1,046 | +1.26% | 518,800 | 912億2961万 | +11.04% | 3.54 | 0.64 |
| 01/19 | 1,045 | 1,045 | 1,026 | 1,033 | -0.19% | 616,900 | 900億9578万 | +10.36% | 3.49 | 0.63 |
| 01/18 | 1,052 | 1,061 | 1,032 | 1,035 | -1.52% | 585,900 | 902億7021万 | +11.05% | 3.5 | 0.64 |
| 01/17 | 1,040 | 1,065 | 1,035 | 1,051 | +1.45% | 1,168,900 | 916億6569万 | +13.38% | 3.55 | 0.65 |
| 01/16 | 1,021 | 1,044 | 1,018 | 1,036 | +3.7% | 1,390,400 | 903億5743万 | +12.36% | 3.5 | 0.64 |
| 01/15 | 985 | 1,000 | 984 | 999 | +1.42% | 438,400 | 871億3038万 | +8.71% | 3.38 | 0.61 |
| 01/12 | 983 | 996 | 981 | 985 | +1.76% | 740,300 | 859億933万 | +7.53% | 3.33 | 0.6 |
| 01/11 | 973 | 982 | 964 | 968 | +0.73% | 444,100 | 844億2663万 | +5.91% | 3.27 | 0.59 |
| 01/10 | 958 | 966 | 957 | 961 | +0.84% | 388,100 | 838億1611万 | +5.14% | 3.25 | 0.59 |
| 01/09 | 955 | 962 | 946 | 953 | +1.06% | 391,800 | 831億1837万 | +4.27% | 3.22 | 0.59 |
| 01/05 | 942 | 948 | 935 | 943 | +1.29% | 443,300 | 822億4619万 | +3.17% | 3.19 | 0.58 |
| 01/04 | 909 | 943 | 902 | 931 | +2.2% | 551,600 | 811億9958万 | +1.86% | 3.15 | 0.57 |
| 2023 |
| 12/29 | 911 | 913 | 904 | 911 | +0.11% | 305,700 | 794億5523万 | -0.55% | 3.08 | 0.56 |
| 12/28 | 898 | 911 | 896 | 910 | +1.79% | 339,600 | 793億6801万 | -0.87% | 3.08 | 0.56 |
| 12/27 | 880 | 897 | 880 | 894 | +1.71% | 456,900 | 779億7253万 | -2.93% | 3.02 | 0.55 |
| 12/26 | 879 | 889 | 876 | 879 | 0% | 408,700 | 766億6427万 | -4.87% | 2.97 | 0.54 |
| 12/25 | 892 | 893 | 877 | 879 | -0.79% | 274,200 | 766億6427万 | -5.28% | 2.97 | 0.54 |
| 12/22 | 886 | 891 | 882 | 886 | +0.57% | 317,400 | 772億7479万 | -4.94% | 3 | 0.54 |
| 12/21 | 885 | 899 | 881 | 881 | -1.89% | 311,800 | 768億3870万 | -5.78% | 2.98 | 0.54 |
| 12/20 | 895 | 906 | 891 | 898 | +1.01% | 420,200 | 783億2140万 | -4.37% | 3.04 | 0.55 |
| 12/19 | 889 | 894 | 884 | 889 | 0% | 382,600 | 775億3644万 | -5.53% | 3.01 | 0.55 |
| 12/18 | 882 | 894 | 873 | 889 | -0.67% | 486,700 | 775億3644万 | -5.83% | 3.01 | 0.55 |
| 12/15 | 896 | 902 | 891 | 895 | -0.44% | 421,000 | 780億5975万 | -5.49% | 3.03 | 0.55 |
| 12/14 | 904 | 911 | 893 | 899 | -0.33% | 367,000 | 784億862万 | -5.37% | 3.04 | 0.55 |
| 12/13 | 910 | 918 | 900 | 902 | +0.33% | 524,000 | 786億7027万 | -5.25% | 3.05 | 0.55 |
| 12/12 | 928 | 928 | 896 | 899 | -2.39% | 673,500 | 784億862万 | -5.77% | 3.04 | 0.55 |
| 12/11 | 930 | 931 | 894 | 921 | +0.66% | 524,200 | 803億2741万 | -3.76% | 3.11 | 0.57 |
| 12/08 | 916 | 927 | 908 | 915 | -2.14% | 478,100 | 798億410万 | -4.39% | 3.09 | 0.56 |
| 12/07 | 936 | 944 | 934 | 935 | -1.37% | 280,100 | 815億4845万 | -2.4% | 3.16 | 0.57 |
| 12/06 | 929 | 951 | 928 | 948 | +2.38% | 322,500 | 826億8228万 | -0.94% | 3.2 | 0.58 |
| 12/05 | 940 | 945 | 926 | 926 | -2.22% | 333,900 | 807億6349万 | -3.04% | 3.13 | 0.57 |
| 12/04 | 960 | 960 | 941 | 947 | -1.35% | 250,900 | 825億9506万 | -0.73% | 3.2 | 0.58 |
| 12/01 | 958 | 972 | 957 | 960 | +0.42% | 372,300 | 837億2889万 | +0.84% | 3.25 | 0.59 |
| 11/30 | 950 | 958 | 941 | 956 | +0.42% | 382,300 | 833億8002万 | +0.53% | 3.23 | 0.59 |
| 11/29 | 954 | 960 | 951 | 952 | -0.52% | 180,800 | 830億3115万 | +0.21% | 3.22 | 0.58 |
| 11/28 | 969 | 969 | 951 | 957 | -0.83% | 289,200 | 834億6724万 | +0.95% | 3.24 | 0.59 |
| 11/27 | 982 | 985 | 963 | 965 | -0.62% | 389,300 | 841億6498万 | +1.79% | 3.26 | 0.59 |
| 11/24 | 987 | 994 | 971 | 971 | -1.12% | 386,300 | 846億8829万 | +2.53% | 3.28 | 0.6 |
| 11/22 | 970 | 984 | 970 | 982 | +0.72% | 192,500 | 856億4768万 | +3.59% | 3.32 | 0.6 |
| 11/21 | 975 | 981 | 969 | 975 | -0.2% | 355,500 | 850億3716万 | +2.96% | 3.3 | 0.6 |
| 11/20 | 985 | 996 | 977 | 977 | -0.81% | 392,900 | 852億1159万 | +3.06% | 3.3 | 0.6 |
| 11/17 | 958 | 986 | 958 | 985 | +2.5% | 391,500 | 859億933万 | +3.9% | 3.33 | 0.6 |
| 11/16 | 981 | 984 | 959 | 961 | -2.24% | 429,200 | 838億1611万 | +1.26% | 3.25 | 0.59 |
| 11/15 | 957 | 985 | 952 | 983 | +3.69% | 671,000 | 857億3490万 | +3.36% | 3.32 | 0.6 |
| 11/14 | 945 | 958 | 944 | 948 | +0.32% | 375,200 | 826億8228万 | -0.42% | 3.2 | 0.58 |
| 11/13 | 974 | 974 | 943 | 945 | -2.98% | 437,200 | 824億2063万 | -1.05% | 3.19 | 0.58 |
| 11/10 | 971 | 974 | 951 | 974 | +0.31% | 396,800 | 849億4994万 | +1.88% | 3.29 | 0.6 |
| 11/09 | 969 | 984 | 948 | 971 | +3.41% | 900,500 | 846億8829万 | +1.78% | 3.28 | 0.6 |
| 11/08 | 960 | 961 | 933 | 939 | -2.39% | 759,500 | 818億9732万 | -1.57% | 3.17 | 0.58 |
| 11/07 | 962 | 981 | 958 | 962 | -0.31% | 569,300 | 839億333万 | +0.52% | 3.25 | 0.59 |
| 11/06 | 959 | 971 | 944 | 965 | +3.1% | 740,600 | 841億6498万 | +0.73% | 3.26 | 0.59 |
| 11/02 | 938 | 939 | 927 | 936 | +1.3% | 393,000 | 816億3567万 | -2.6% | 3.16 | 0.57 |
| 11/01 | 920 | 928 | 915 | 924 | +2.1% | 524,000 | 805億8906万 | -4.25% | 3.12 | 0.57 |
| 10/31 | 901 | 907 | 889 | 905 | +0.78% | 486,000 | 789億3192万 | -6.7% | 3.06 | 0.56 |
