PBR
2023/09/11～2024/02/07
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 |
| 02/07 | 3,600 | 3,635 | 3,595 | 3,595 | -1.37% | 10,000 | 533億8575万 | -2.04% | 17.73 | 0.81 |
| 02/06 | 3,695 | 3,695 | 3,620 | 3,645 | -1.35% | 12,500 | 541億2825万 | -0.55% | 17.98 | 0.82 |
| 02/05 | 3,670 | 3,710 | 3,665 | 3,695 | +0.82% | 6,600 | 548億7075万 | +1.04% | 18.22 | 0.83 |
| 02/02 | 3,700 | 3,700 | 3,625 | 3,665 | -0.81% | 12,500 | 544億2525万 | +0.52% | 18.08 | 0.83 |
| 02/01 | 3,725 | 3,730 | 3,685 | 3,695 | -0.94% | 9,000 | 548億7075万 | +1.54% | 18.22 | 0.83 |
| 01/31 | 3,730 | 3,740 | 3,695 | 3,730 | 0% | 10,500 | 553億9050万 | +2.7% | 18.4 | 0.84 |
| 01/30 | 3,745 | 3,745 | 3,680 | 3,730 | +0.54% | 9,400 | 553億9050万 | +2.98% | 18.4 | 0.84 |
| 01/29 | 3,770 | 3,770 | 3,710 | 3,710 | -0.93% | 4,300 | 550億9350万 | +2.83% | 18.3 | 0.84 |
| 01/26 | 3,655 | 3,770 | 3,655 | 3,745 | +2.04% | 16,500 | 556億1325万 | +4.11% | 18.47 | 0.84 |
| 01/25 | 3,670 | 3,680 | 3,650 | 3,670 | +0.69% | 7,400 | 544億9950万 | +2.51% | 18.1 | 0.83 |
| 01/24 | 3,705 | 3,735 | 3,590 | 3,645 | -1.62% | 19,000 | 541億2825万 | +2.33% | 17.98 | 0.82 |
| 01/23 | 3,770 | 3,775 | 3,705 | 3,705 | -1.33% | 11,700 | 550億1925万 | +4.48% | 18.27 | 0.84 |
| 01/22 | 3,780 | 3,790 | 3,740 | 3,755 | -0.27% | 6,300 | 557億6175万 | +6.49% | 18.52 | 0.85 |
| 01/19 | 3,770 | 3,835 | 3,755 | 3,765 | -0.13% | 9,100 | 559億1025万 | +7.48% | 18.57 | 0.85 |
| 01/18 | 3,765 | 3,835 | 3,765 | 3,770 | +0.8% | 9,900 | 559億8450万 | +8.3% | 18.59 | 0.85 |
| 01/17 | 3,750 | 3,830 | 3,740 | 3,740 | +1.22% | 15,600 | 555億3900万 | +8.22% | 18.45 | 0.84 |
| 01/16 | 3,705 | 3,735 | 3,685 | 3,695 | 0% | 10,700 | 548億7075万 | +7.57% | 18.22 | 0.83 |
| 01/15 | 3,595 | 3,710 | 3,595 | 3,695 | +2.78% | 10,600 | 548億7075万 | +8.17% | 18.22 | 0.83 |
| 01/12 | 3,650 | 3,655 | 3,585 | 3,595 | -0.69% | 9,000 | 533億8575万 | +5.86% | 17.73 | 0.81 |
| 01/11 | 3,615 | 3,650 | 3,585 | 3,620 | +0.28% | 20,500 | 537億5700万 | +7.07% | 17.85 | 0.82 |
| 01/10 | 3,605 | 3,635 | 3,575 | 3,610 | +0.28% | 22,900 | 536億850万 | +7.28% | 17.8 | 0.81 |
| 01/09 | 3,580 | 3,620 | 3,580 | 3,600 | +1.69% | 13,500 | 534億6000万 | +7.43% | 17.76 | 0.81 |
| 01/05 | 3,565 | 3,575 | 3,530 | 3,540 | +0.43% | 13,100 | 525億6900万 | +6.08% | 17.46 | 0.8 |
| 01/04 | 3,600 | 3,600 | 3,475 | 3,525 | -2.08% | 16,000 | 523億4625万 | +6.02% | 17.39 | 0.8 |
| 2023 |
| 12/29 | 3,500 | 3,600 | 3,500 | 3,600 | +3.6% | 24,000 | 534億6000万 | +8.56% | 17.76 | 0.81 |
| 12/28 | 3,460 | 3,500 | 3,435 | 3,475 | +0.72% | 8,800 | 516億375万 | +5.21% | 17.14 | 0.78 |
| 12/27 | 3,420 | 3,465 | 3,385 | 3,450 | +0.88% | 16,000 | 512億3250万 | +4.67% | 17.02 | 0.78 |
| 12/26 | 3,480 | 3,480 | 3,410 | 3,420 | -1.72% | 9,100 | 507億8700万 | +4.05% | 16.87 | 0.77 |
| 12/25 | 3,575 | 3,575 | 3,465 | 3,480 | -1.14% | 13,600 | 516億7800万 | +6.16% | 17.16 | 0.79 |
| 12/22 | 3,485 | 3,540 | 3,485 | 3,520 | +1% | 16,600 | 522億7200万 | +7.71% | 17.36 | 0.79 |
| 12/21 | 3,395 | 3,485 | 3,385 | 3,485 | +2.65% | 21,200 | 517億5225万 | +7.13% | 17.19 | 0.79 |
| 12/20 | 3,485 | 3,485 | 3,380 | 3,395 | -1.02% | 24,500 | 504億1575万 | +4.75% | 16.74 | 0.77 |
| 12/19 | 3,330 | 3,430 | 3,330 | 3,430 | +3.78% | 32,200 | 509億3550万 | +6.19% | 16.92 | 0.77 |
| 12/18 | 3,250 | 3,320 | 3,225 | 3,305 | +2.01% | 24,200 | 490億7925万 | +2.64% | 16.3 | 0.75 |
| 12/15 | 3,210 | 3,240 | 3,210 | 3,240 | +0.31% | 17,200 | 481億1400万 | +0.75% | 15.98 | 0.73 |
| 12/14 | 3,220 | 3,250 | 3,215 | 3,230 | +0.78% | 13,500 | 479億6550万 | +0.25% | 15.93 | 0.73 |
| 12/13 | 3,220 | 3,220 | 3,180 | 3,205 | +0.47% | 19,000 | 475億9425万 | -0.71% | 15.81 | 0.72 |
| 12/12 | 3,225 | 3,225 | 3,185 | 3,190 | -0.62% | 26,400 | 473億7150万 | -1.57% | 15.73 | 0.72 |
| 12/11 | 3,225 | 3,225 | 3,175 | 3,210 | +1.74% | 29,200 | 476億6850万 | -1.41% | 15.83 | 0.72 |
| 12/08 | 3,195 | 3,210 | 3,150 | 3,155 | -1.25% | 34,700 | 468億5175万 | -3.46% | 15.56 | 0.71 |
| 12/07 | 3,235 | 3,235 | 3,185 | 3,195 | -1.24% | 16,300 | 474億4575万 | -2.71% | 15.76 | 0.72 |
| 12/06 | 3,200 | 3,250 | 3,200 | 3,235 | +1.41% | 10,200 | 480億3975万 | -1.85% | 15.96 | 0.73 |
| 12/05 | 3,230 | 3,230 | 3,180 | 3,190 | -1.24% | 14,900 | 473億7150万 | -3.45% | 15.73 | 0.72 |
| 12/04 | 3,235 | 3,260 | 3,205 | 3,230 | +0.31% | 35,200 | 479億6550万 | -2.62% | 15.93 | 0.73 |
| 12/01 | 3,260 | 3,265 | 3,220 | 3,220 | -1.23% | 18,800 | 478億1700万 | -3.16% | 15.88 | 0.73 |
| 11/30 | 3,230 | 3,265 | 3,200 | 3,260 | +0.46% | 12,600 | 484億1100万 | -2.28% | 16.08 | 0.74 |
| 11/29 | 3,205 | 3,255 | 3,205 | 3,245 | +0.46% | 8,300 | 481億8825万 | -2.99% | 16 | 0.73 |
| 11/28 | 3,290 | 3,290 | 3,210 | 3,230 | -1.97% | 11,300 | 479億6550万 | -3.75% | 15.93 | 0.73 |
| 11/27 | 3,315 | 3,355 | 3,285 | 3,295 | +0.3% | 12,200 | 489億3075万 | -2.11% | 16.25 | 0.74 |
| 11/24 | 3,360 | 3,395 | 3,285 | 3,285 | -0.61% | 22,900 | 487億8225万 | -2.61% | 16.2 | 0.74 |
| 11/22 | 3,235 | 3,325 | 3,230 | 3,305 | +2.8% | 16,200 | 490億7925万 | -2.28% | 16.3 | 0.75 |
| 11/21 | 3,215 | 3,235 | 3,200 | 3,215 | +0.63% | 12,800 | 477億4275万 | -5.08% | 15.86 | 0.73 |
| 11/20 | 3,235 | 3,235 | 3,180 | 3,195 | -1.24% | 14,800 | 474億4575万 | -5.78% | 15.76 | 0.72 |
| 11/17 | 3,155 | 3,235 | 3,150 | 3,235 | +2.54% | 25,000 | 480億3975万 | -4.82% | 15.96 | 0.73 |
| 11/16 | 3,190 | 3,195 | 3,145 | 3,155 | -0.79% | 10,700 | 468億5175万 | -7.34% | 15.56 | 0.71 |
| 11/15 | 3,185 | 3,200 | 3,130 | 3,180 | +1.76% | 18,100 | 472億2300万 | -6.8% | 15.68 | 0.72 |
| 11/14 | 3,205 | 3,205 | 3,115 | 3,125 | -1.26% | 22,600 | 464億625万 | -8.55% | 15.41 | 0.71 |
| 11/13 | 3,270 | 3,270 | 3,155 | 3,165 | -1.09% | 18,500 | 470億25万 | -7.62% | 15.61 | 0.71 |
| 11/10 | 3,250 | 3,265 | 3,090 | 3,200 | -5.6% | 49,300 | 475億2000万 | -6.73% | 15.78 | 0.72 |
| 11/09 | 3,380 | 3,410 | 3,345 | 3,390 | +0.3% | 30,200 | 503億4150万 | -1.28% | 16.72 | 0.76 |
| 11/08 | 3,510 | 3,510 | 3,360 | 3,380 | -4.25% | 29,900 | 501億9300万 | -1.49% | 16.67 | 0.76 |
| 11/07 | 3,585 | 3,625 | 3,525 | 3,530 | -1.53% | 14,400 | 524億2050万 | +2.98% | 17.41 | 0.8 |
| 11/06 | 3,590 | 3,630 | 3,580 | 3,585 | +2.14% | 20,600 | 532億3725万 | +4.82% | 17.68 | 0.81 |
| 11/02 | 3,590 | 3,640 | 3,510 | 3,510 | -0.85% | 27,100 | 521億2350万 | +2.87% | 17.31 | 0.79 |
| 11/01 | 3,525 | 3,600 | 3,520 | 3,540 | +1.43% | 21,900 | 525億6900万 | +3.96% | 17.46 | 0.8 |
| 10/31 | 3,475 | 3,530 | 3,440 | 3,490 | +1.31% | 20,800 | 518億2650万 | +2.68% | 17.21 | 0.79 |
| 10/30 | 3,515 | 3,520 | 3,420 | 3,445 | -1.71% | 13,200 | 511億5825万 | +1.5% | 16.99 | 0.78 |
| 10/27 | 3,435 | 3,505 | 3,435 | 3,505 | +2.04% | 22,400 | 520億4925万 | +3.36% | 17.29 | 0.79 |
| 10/26 | 3,445 | 3,470 | 3,405 | 3,435 | -1.72% | 13,100 | 510億975万 | +1.48% | 16.94 | 0.78 |
| 10/25 | 3,500 | 3,530 | 3,475 | 3,495 | -0.14% | 14,300 | 519億75万 | +3.34% | 17.24 | 0.79 |
| 10/24 | 3,540 | 3,570 | 3,480 | 3,500 | -0.14% | 27,600 | 519億7500万 | +3.55% | 17.26 | 0.79 |
| 10/23 | 3,545 | 3,585 | 3,505 | 3,505 | +0.29% | 17,200 | 520億4925万 | +3.79% | 17.29 | 0.79 |
| 10/20 | 3,485 | 3,550 | 3,470 | 3,495 | +1.01% | 19,100 | 519億75万 | +3.62% | 17.24 | 0.79 |
| 10/19 | 3,510 | 3,565 | 3,460 | 3,460 | -1.56% | 26,300 | 513億8100万 | +2.76% | 17.07 | 0.78 |
| 10/18 | 3,450 | 3,525 | 3,430 | 3,515 | +2.78% | 35,000 | 521億9775万 | +4.36% | 17.34 | 0.79 |
| 10/17 | 3,360 | 3,450 | 3,360 | 3,420 | +2.86% | 16,200 | 507億8700万 | +1.6% | 16.87 | 0.77 |
| 10/16 | 3,340 | 3,395 | 3,320 | 3,325 | -1.63% | 13,900 | 493億7625万 | -1.25% | 16.4 | 0.75 |
| 10/13 | 3,395 | 3,435 | 3,340 | 3,380 | -0.44% | 21,500 | 501億9300万 | +0.24% | 16.67 | 0.76 |
| 10/12 | 3,365 | 3,395 | 3,325 | 3,395 | +2.11% | 10,200 | 504億1575万 | +0.56% | 16.74 | 0.77 |
| 10/11 | 3,335 | 3,355 | 3,315 | 3,325 | +0.3% | 14,100 | 493億7625万 | -1.54% | 16.4 | 0.75 |
| 10/10 | 3,370 | 3,370 | 3,315 | 3,315 | -0.6% | 14,700 | 492億2775万 | -1.89% | 16.35 | 0.75 |
| 10/06 | 3,245 | 3,365 | 3,245 | 3,335 | +0.91% | 11,600 | 495億2475万 | -1.3% | 16.45 | 0.75 |
| 10/05 | 3,285 | 3,350 | 3,280 | 3,305 | +1.07% | 33,100 | 490億7925万 | -2.22% | 16.3 | 0.75 |
| 10/04 | 3,275 | 3,300 | 3,250 | 3,270 | -1.36% | 21,900 | 485億5950万 | -3.25% | 16.13 | 0.74 |
| 10/03 | 3,320 | 3,340 | 3,275 | 3,315 | +0.3% | 18,500 | 492億2775万 | -1.84% | 16.35 | 0.75 |
| 10/02 | 3,340 | 3,385 | 3,290 | 3,305 | -0.75% | 22,800 | 490億7925万 | -1.93% | 16.3 | 0.75 |
| 09/29 | 3,395 | 3,395 | 3,330 | 3,330 | -1.62% | 18,100 | 494億5050万 | -0.86% | 16.42 | 0.76 |
| 09/28 | 3,365 | 3,445 | 3,365 | 3,385 | +1.2% | 26,000 | 502億6725万 | +1.17% | 16.7 | 0.77 |
| 09/27 | 3,365 | 3,365 | 3,320 | 3,345 | -0.89% | 22,700 | 496億7325万 | +0.45% | 16.5 | 0.76 |
| 09/26 | 3,365 | 3,390 | 3,365 | 3,375 | +0.3% | 13,300 | 501億1875万 | +1.84% | 16.65 | 0.77 |
| 09/25 | 3,390 | 3,390 | 3,365 | 3,365 | -0.15% | 8,600 | 499億7025万 | +2.09% | 16.6 | 0.76 |
| 09/22 | 3,350 | 3,380 | 3,330 | 3,370 | +0.3% | 15,800 | 500億4450万 | +2.81% | 16.62 | 0.77 |
| 09/21 | 3,355 | 3,375 | 3,340 | 3,360 | 0% | 16,800 | 498億9600万 | +3% | 16.57 | 0.76 |
| 09/20 | 3,445 | 3,445 | 3,360 | 3,360 | -2.18% | 22,200 | 498億9600万 | +3.61% | 16.57 | 0.76 |
| 09/19 | 3,425 | 3,435 | 3,415 | 3,435 | +0.29% | 15,600 | 510億975万 | +6.48% | 16.94 | 0.78 |
| 09/15 | 3,445 | 3,445 | 3,405 | 3,425 | +0.29% | 15,900 | 508億6125万 | +6.8% | 16.89 | 0.78 |
| 09/14 | 3,425 | 3,460 | 3,405 | 3,415 | +1.94% | 21,500 | 507億1275万 | +7.15% | 16.84 | 0.78 |
| 09/13 | 3,485 | 3,500 | 3,325 | 3,350 | -4.01% | 104,500 | 497億4750万 | +5.78% | 16.52 | 0.76 |
| 09/12 | 3,495 | 3,500 | 3,485 | 3,490 | +1.01% | 11,500 | 518億2650万 | +10.86% | 17.21 | 0.79 |
| 09/11 | 3,435 | 3,485 | 3,435 | 3,455 | +0.58% | 16,000 | 513億675万 | +10.56% | 17.04 | 0.79 |
