PBR
2024/07/02～2024/11/26
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 |
| 11/26 | 2,650 | 2,650 | 2,570 | 2,612 | -2.36% | 365,800 | 833億857万 | +0.54% | 7.2 | 1.22 |
| 11/25 | 2,745 | 2,764 | 2,667 | 2,675 | -2.34% | 263,100 | 853億1793万 | +3.48% | 7.38 | 1.25 |
| 11/22 | 2,763 | 2,763 | 2,661 | 2,739 | -0.94% | 471,100 | 873億5918万 | +6.74% | 7.55 | 1.28 |
| 11/21 | 2,849 | 2,867 | 2,765 | 2,765 | -1.21% | 247,300 | 881億8844万 | +8.77% | 7.63 | 1.29 |
| 11/20 | 2,789 | 2,849 | 2,765 | 2,799 | +0.36% | 326,000 | 892億7285万 | +11.25% | 7.72 | 1.31 |
| 11/19 | 2,771 | 2,814 | 2,760 | 2,789 | +0.69% | 323,800 | 889億5391万 | +12.82% | 7.69 | 1.3 |
| 11/18 | 2,730 | 2,770 | 2,707 | 2,770 | +0.76% | 200,900 | 883億4791万 | +14.13% | 7.64 | 1.29 |
| 11/15 | 2,681 | 2,757 | 2,681 | 2,749 | +2.12% | 220,700 | 876億7812万 | +15.41% | 7.58 | 1.28 |
| 11/14 | 2,690 | 2,718 | 2,651 | 2,692 | -0.3% | 203,600 | 858億6013万 | +15.09% | 7.42 | 1.26 |
| 11/13 | 2,692 | 2,740 | 2,690 | 2,700 | +0.3% | 237,300 | 861億1529万 | +17.49% | 7.45 | 1.26 |
| 11/12 | 2,705 | 2,788 | 2,685 | 2,692 | +0.64% | 404,200 | 858億6013万 | +19.17% | 7.42 | 1.26 |
| 11/11 | 2,657 | 2,707 | 2,657 | 2,675 | +2.53% | 258,400 | 853億1793万 | +20.6% | 7.38 | 1.25 |
| 11/08 | 2,649 | 2,699 | 2,600 | 2,609 | -0.53% | 401,300 | 832億1289万 | +19.79% | 7.2 | 1.22 |
| 11/07 | 2,541 | 2,634 | 2,534 | 2,623 | +3.23% | 431,500 | 836億5941万 | +22.63% | 7.23 | 1.22 |
| 11/06 | 2,541 | 2,600 | 2,506 | 2,541 | +0.4% | 332,400 | 810億4406万 | +20.94% | 7.01 | 1.18 |
| 11/05 | 2,466 | 2,540 | 2,443 | 2,531 | +3.64% | 309,800 | 807億2511万 | +22.63% | 6.98 | 1.18 |
| 11/01 | 2,498 | 2,506 | 2,435 | 2,442 | -2.32% | 328,400 | 778億8650万 | +20.18% | 6.74 | 1.14 |
| 10/31 | 2,480 | 2,509 | 2,455 | 2,500 | +0.77% | 312,500 | 797億3638万 | +24.94% | 6.89 | 1.17 |
| 10/30 | 2,525 | 2,536 | 2,460 | 2,481 | -1.23% | 652,300 | 791億3038万 | +26.13% | 6.84 | 1.16 |
| 10/29 | 2,447 | 2,536 | 2,447 | 2,512 | +2.82% | 462,300 | 801億1911万 | +29.89% | 6.93 | 1.17 |
| 10/28 | 2,388 | 2,494 | 2,385 | 2,443 | +2.73% | 310,600 | 779億1839万 | +28.65% | 6.74 | 1.14 |
| 10/25 | 2,428 | 2,439 | 2,360 | 2,378 | -0.75% | 394,800 | 758億4524万 | +27.37% | 6.56 | 1.11 |
| 10/24 | 2,435 | 2,456 | 2,361 | 2,396 | -1.84% | 613,200 | 764億1935万 | +30.57% | 6.61 | 1.12 |
| 10/23 | 2,367 | 2,469 | 2,365 | 2,441 | +1.41% | 978,900 | 778億5460万 | +35.46% | 6.73 | 1.14 |
| 10/22 | 2,230 | 2,422 | 2,226 | 2,407 | +5.99% | 1,140,000 | 767億7019万 | +36.14% | 6.64 | 1.12 |
| 10/21 | 2,206 | 2,276 | 2,206 | 2,271 | +2.95% | 642,600 | 724億3253万 | +30.74% | 6.26 | 1.06 |
| 10/18 | 2,106 | 2,233 | 2,105 | 2,206 | +3.13% | 920,000 | 703億5938万 | +29.08% | 6.08 | 1.03 |
| 10/17 | 2,220 | 2,304 | 2,109 | 2,139 | +1.62% | 2,557,100 | 682億2245万 | +26.87% | 5.9 | 1 |
| 10/16 | 2,105 | 2,105 | 2,105 | 2,105 | +23.46% | 191,300 | 671億3803万 | +26.27% | 5.81 | 0.98 |
| 10/15 | 1,701 | 1,720 | 1,677 | 1,705 | +2.65% | 437,800 | 543億8021万 | +3.4% | 4.7 | 0.8 |
| 10/11 | 1,670 | 1,682 | 1,661 | 1,661 | -0.12% | 185,600 | 529億7685万 | +0.73% | 4.58 | 0.77 |
| 10/10 | 1,669 | 1,674 | 1,656 | 1,663 | -0.12% | 99,400 | 530億4064万 | +0.73% | 4.59 | 0.78 |
| 10/09 | 1,680 | 1,680 | 1,660 | 1,665 | -0.06% | 107,000 | 531億443万 | +0.6% | 4.59 | 0.78 |
| 10/08 | 1,700 | 1,710 | 1,659 | 1,666 | -2.74% | 209,300 | 531億3632万 | +0.36% | 4.59 | 0.78 |
| 10/07 | 1,713 | 1,717 | 1,695 | 1,713 | +2.76% | 155,400 | 546億3537万 | +2.88% | 4.72 | 0.8 |
| 10/04 | 1,693 | 1,693 | 1,662 | 1,667 | -0.71% | 160,500 | 531億6822万 | +0.12% | 4.6 | 0.78 |
| 10/03 | 1,720 | 1,723 | 1,679 | 1,679 | +2.38% | 184,400 | 535億5095万 | +0.6% | 4.63 | 0.78 |
| 10/02 | 1,645 | 1,680 | 1,634 | 1,640 | -2.21% | 199,700 | 523億706万 | -1.86% | 4.52 | 0.76 |
| 10/01 | 1,647 | 1,686 | 1,635 | 1,677 | +3.52% | 145,900 | 534億8716万 | +0.18% | 4.63 | 0.78 |
| 09/30 | 1,632 | 1,649 | 1,607 | 1,620 | -5.37% | 284,400 | 516億6917万 | -3.51% | 4.47 | 0.76 |
| 09/27 | 1,718 | 1,718 | 1,680 | 1,712 | +1.66% | 190,500 | 546億347万 | +1.6% | 4.72 | 0.8 |
| 09/26 | 1,665 | 1,689 | 1,652 | 1,684 | +2.81% | 213,300 | 537億1042万 | -0.24% | 4.64 | 0.79 |
| 09/25 | 1,648 | 1,660 | 1,624 | 1,638 | -1.09% | 128,300 | 522億4327万 | -3.31% | 4.52 | 0.76 |
| 09/24 | 1,685 | 1,689 | 1,656 | 1,656 | +0.36% | 112,400 | 528億1738万 | -2.65% | 4.57 | 0.77 |
| 09/20 | 1,670 | 1,674 | 1,650 | 1,650 | +1.48% | 179,300 | 526億2601万 | -3.45% | 4.55 | 0.77 |
| 09/19 | 1,609 | 1,641 | 1,609 | 1,626 | +2.98% | 145,200 | 518億6054万 | -5.24% | 4.48 | 0.76 |
| 09/18 | 1,599 | 1,600 | 1,562 | 1,579 | +0.51% | 122,100 | 503億6150万 | -8.36% | 4.35 | 0.74 |
| 09/17 | 1,610 | 1,618 | 1,546 | 1,571 | -2.54% | 155,500 | 501億634万 | -8.98% | 4.33 | 0.73 |
| 09/13 | 1,605 | 1,620 | 1,599 | 1,612 | +0.19% | 157,600 | 514億1402万 | -6.82% | 4.45 | 0.75 |
| 09/12 | 1,617 | 1,628 | 1,595 | 1,609 | +1.51% | 179,300 | 513億1833万 | -6.94% | 4.44 | 0.75 |
| 09/11 | 1,638 | 1,644 | 1,573 | 1,585 | -3.24% | 204,700 | 505億5286万 | -8.33% | 4.37 | 0.74 |
| 09/10 | 1,660 | 1,669 | 1,638 | 1,638 | -1.09% | 122,500 | 522億4327万 | -5.26% | 4.52 | 0.76 |
| 09/09 | 1,617 | 1,656 | 1,611 | 1,656 | -0.06% | 153,400 | 528億1738万 | -3.66% | 4.57 | 0.77 |
| 09/06 | 1,705 | 1,710 | 1,642 | 1,657 | -2.93% | 201,800 | 528億4927万 | -3.77% | 4.57 | 0.77 |
| 09/05 | 1,670 | 1,740 | 1,668 | 1,707 | +0.83% | 139,000 | 544億4400万 | -1.44% | 4.71 | 0.8 |
| 09/04 | 1,718 | 1,749 | 1,693 | 1,693 | -4.83% | 216,300 | 539億9747万 | -2.92% | 4.67 | 0.79 |
| 09/03 | 1,800 | 1,806 | 1,775 | 1,779 | -0.73% | 195,400 | 567億4041万 | +1.48% | 4.91 | 0.83 |
| 09/02 | 1,804 | 1,814 | 1,770 | 1,792 | +1.07% | 197,000 | 571億5504万 | +1.93% | 4.94 | 0.84 |
| 08/30 | 1,750 | 1,786 | 1,738 | 1,773 | +2.19% | 161,900 | 565億4904万 | +0.62% | 4.89 | 0.82 |
| 08/29 | 1,729 | 1,739 | 1,713 | 1,735 | -1.14% | 192,500 | 553億3705万 | -1.76% | 4.79 | 0.8 |
| 08/28 | 1,730 | 1,755 | 1,716 | 1,755 | +0.75% | 269,400 | 559億7494万 | -1.18% | 4.84 | 0.81 |
| 08/27 | 1,690 | 1,750 | 1,672 | 1,742 | +1.93% | 310,900 | 555億6031万 | -2.41% | 4.8 | 0.81 |
| 08/26 | 1,758 | 1,760 | 1,705 | 1,709 | -4.74% | 336,900 | 545億779万 | -4.79% | 4.71 | 0.79 |
| 08/23 | 1,770 | 1,798 | 1,755 | 1,794 | +1.36% | 122,900 | 572億1882万 | -0.94% | 4.95 | 0.83 |
| 08/22 | 1,800 | 1,809 | 1,761 | 1,770 | -1.28% | 220,000 | 564億5336万 | -2.85% | 4.88 | 0.82 |
| 08/21 | 1,752 | 1,805 | 1,752 | 1,793 | -1.54% | 139,400 | 571億8693万 | -2.61% | 4.94 | 0.83 |
| 08/20 | 1,842 | 1,842 | 1,815 | 1,821 | +0.22% | 160,800 | 580億7998万 | -2.46% | 5.02 | 0.84 |
| 08/19 | 1,827 | 1,870 | 1,810 | 1,817 | -2.63% | 169,000 | 579億5240万 | -3.86% | 5.01 | 0.84 |
| 08/16 | 1,881 | 1,912 | 1,850 | 1,866 | +2.47% | 267,600 | 595億1523万 | -2.51% | 5.14 | 0.86 |
| 08/15 | 1,777 | 1,835 | 1,766 | 1,821 | +1.62% | 399,100 | 580億7998万 | -5.84% | 5.02 | 0.84 |
| 08/14 | 1,700 | 1,797 | 1,699 | 1,792 | +7.18% | 351,000 | 571億5504万 | -8.2% | 4.94 | 0.83 |
| 08/13 | 1,670 | 1,677 | 1,637 | 1,672 | +1.33% | 232,100 | 533億2769万 | -15.13% | 4.61 | 0.77 |
| 08/09 | 1,660 | 1,679 | 1,600 | 1,650 | +3.45% | 328,100 | 526億2601万 | -17.21% | 4.55 | 0.76 |
| 08/08 | 1,578 | 1,648 | 1,551 | 1,595 | -1.42% | 286,200 | 508億7181万 | -21% | 4.4 | 0.74 |
| 08/07 | 1,511 | 1,662 | 1,511 | 1,618 | +1.7% | 307,600 | 516億538万 | -20.88% | 4.46 | 0.75 |
| 08/06 | 1,568 | 1,640 | 1,540 | 1,591 | +15.71% | 354,400 | 507億4423万 | -23.14% | 4.39 | 0.74 |
| 08/05 | 1,585 | 1,586 | 1,350 | 1,375 | -21.2% | 741,800 | 438億5501万 | -34.3% | 3.79 | 0.64 |
| 08/02 | 1,812 | 1,832 | 1,745 | 1,745 | -7.77% | 415,200 | 556億5599万 | -17.77% | 4.81 | 0.81 |
| 08/01 | 1,966 | 1,976 | 1,882 | 1,892 | -5.45% | 257,600 | 603億4449万 | -11.42% | 5.22 | 0.88 |
| 07/31 | 1,908 | 2,003 | 1,901 | 2,001 | +4.33% | 363,200 | 638億2100万 | -6.67% | 5.52 | 0.93 |
| 07/30 | 1,903 | 1,926 | 1,877 | 1,918 | +0.21% | 242,600 | 611億7375万 | -10.67% | 5.29 | 0.89 |
| 07/29 | 1,910 | 1,927 | 1,869 | 1,914 | +1.59% | 208,300 | 610億4617万 | -11.06% | 5.28 | 0.89 |
| 07/26 | 1,890 | 1,916 | 1,857 | 1,884 | +0.16% | 246,700 | 600億8933万 | -12.58% | 5.19 | 0.87 |
| 07/25 | 1,913 | 1,928 | 1,876 | 1,881 | -4.76% | 413,200 | 599億9365万 | -12.92% | 5.19 | 0.87 |
| 07/24 | 1,980 | 2,039 | 1,972 | 1,975 | -0.8% | 373,400 | 629億9174万 | -8.78% | 5.45 | 0.91 |
| 07/23 | 2,023 | 2,043 | 1,991 | 1,991 | -0.45% | 319,000 | 635億205万 | -8.08% | 5.49 | 0.92 |
| 07/22 | 2,100 | 2,115 | 2,000 | 2,000 | -4.94% | 450,700 | 637億8910万 | -7.71% | 5.51 | 0.93 |
| 07/19 | 2,052 | 2,116 | 2,048 | 2,104 | +2.04% | 515,700 | 671億614万 | -3.04% | 5.8 | 0.97 |
| 07/18 | 2,156 | 2,159 | 2,062 | 2,062 | -8.6% | 999,800 | 657億6657万 | -4.85% | 5.69 | 0.95 |
| 07/17 | 2,482 | 2,482 | 2,238 | 2,256 | -7.24% | 1,409,200 | 719億5411万 | +4.01% | 6.22 | 1.04 |
| 07/16 | 2,430 | 2,442 | 2,394 | 2,432 | +1.25% | 493,300 | 775億6755万 | +12.49% | 6.71 | 1.13 |
| 07/12 | 2,353 | 2,416 | 2,340 | 2,402 | -0.04% | 302,800 | 766億1071万 | +11.77% | 6.62 | 1.11 |
| 07/11 | 2,398 | 2,440 | 2,373 | 2,403 | +1.26% | 338,700 | 766億4261万 | +12.55% | 6.63 | 1.11 |
| 07/10 | 2,277 | 2,373 | 2,277 | 2,373 | +4.22% | 351,500 | 756億8577万 | +11.88% | 6.54 | 1.1 |
| 07/09 | 2,275 | 2,335 | 2,275 | 2,277 | +1.65% | 267,300 | 726億2389万 | +7.97% | 6.28 | 1.05 |
| 07/08 | 2,261 | 2,283 | 2,236 | 2,240 | -0.4% | 152,500 | 714億4380万 | +6.57% | 6.18 | 1.04 |
| 07/05 | 2,300 | 2,320 | 2,235 | 2,249 | -2.26% | 221,300 | 717億3085万 | +7.45% | 6.2 | 1.04 |
| 07/04 | 2,264 | 2,301 | 2,249 | 2,301 | +3.05% | 231,100 | 733億8936万 | +10.36% | 6.34 | 1.07 |
| 07/03 | 2,262 | 2,313 | 2,229 | 2,233 | -0.84% | 280,000 | 712億2053万 | +7.67% | 6.16 | 1.03 |
| 07/02 | 2,200 | 2,285 | 2,199 | 2,252 | +3.87% | 513,700 | 718億2653万 | +9% | 6.21 | 1.04 |
