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 | 4,200 | 4,320 | 4,200 | 4,250 | +1.19% | 65,000 | 898億1270万 | -2.92% | 17.41 | 0.76 |
| 03/07 | 4,245 | 4,260 | 4,180 | 4,200 | -1.06% | 59,000 | 887億5608万 | -4.55% | 17.21 | 0.75 |
| 03/06 | 4,205 | 4,270 | 4,190 | 4,245 | -0.12% | 51,200 | 897億703万 | -4.15% | 17.39 | 0.76 |
| 03/05 | 4,220 | 4,285 | 4,180 | 4,250 | +0.47% | 62,000 | 898億1270万 | -4.64% | 17.41 | 0.76 |
| 03/04 | 4,350 | 4,385 | 4,230 | 4,230 | -0.35% | 74,500 | 893億9005万 | -5.69% | 17.33 | 0.76 |
| 03/01 | 4,175 | 4,285 | 4,170 | 4,245 | +1.68% | 65,300 | 897億703万 | -6.06% | 17.39 | 0.76 |
| 02/29 | 4,155 | 4,185 | 4,130 | 4,175 | -0.36% | 80,900 | 882億2777万 | -8.26% | 17.11 | 0.75 |
| 02/28 | 4,190 | 4,220 | 4,155 | 4,190 | -0.12% | 52,100 | 885億4475万 | -8.63% | 17.17 | 0.75 |
| 02/27 | 4,210 | 4,260 | 4,190 | 4,195 | +1.08% | 59,400 | 886億5041万 | -9.28% | 17.19 | 0.75 |
| 02/26 | 4,225 | 4,255 | 4,150 | 4,150 | -1.66% | 76,900 | 876億9946万 | -10.96% | 17 | 0.74 |
| 02/22 | 4,245 | 4,265 | 4,155 | 4,220 | +0.84% | 72,600 | 891億7872万 | -10.23% | 17.29 | 0.76 |
| 02/21 | 4,210 | 4,240 | 4,140 | 4,185 | -1.41% | 80,200 | 884億3909万 | -11.6% | 17.15 | 0.75 |
| 02/20 | 4,265 | 4,325 | 4,245 | 4,245 | -0.47% | 61,700 | 897億703万 | -11.02% | 17.39 | 0.76 |
| 02/19 | 4,255 | 4,270 | 4,155 | 4,265 | -1.16% | 133,100 | 901億2968万 | -11.28% | 17.47 | 0.77 |
| 02/16 | 4,380 | 4,400 | 4,295 | 4,315 | -0.69% | 102,700 | 911億8630万 | -10.79% | 17.68 | 0.77 |
| 02/15 | 4,400 | 4,415 | 4,305 | 4,345 | 0% | 89,900 | 918億2027万 | -10.63% | 17.8 | 0.78 |
| 02/14 | 4,280 | 4,345 | 4,195 | 4,345 | +0.7% | 151,600 | 918億2027万 | -10.98% | 17.8 | 0.78 |
| 02/13 | 4,170 | 4,345 | 4,125 | 4,315 | -6.8% | 237,600 | 911億8630万 | -11.88% | 17.68 | 0.77 |
| 02/09 | 4,675 | 4,720 | 4,600 | 4,630 | -2.42% | 108,700 | 978億4301万 | -5.64% | 18.97 | 0.83 |
| 02/08 | 4,850 | 4,860 | 4,705 | 4,745 | -0.11% | 120,600 | 1002億7323万 | -3.34% | 19.44 | 0.85 |
| 02/07 | 4,640 | 4,770 | 4,605 | 4,750 | +0.85% | 58,500 | 1003億7890万 | -3.2% | 19.46 | 0.85 |
| 02/06 | 4,710 | 4,770 | 4,680 | 4,710 | -0.11% | 101,200 | 995億3360万 | -3.94% | 19.3 | 0.85 |
| 02/05 | 4,800 | 4,800 | 4,685 | 4,715 | -1.26% | 61,500 | 996億3926万 | -3.78% | 19.32 | 0.85 |
| 02/02 | 4,760 | 4,835 | 4,740 | 4,775 | +0.53% | 83,800 | 1009億721万 | -2.43% | 19.56 | 0.86 |
| 02/01 | 4,735 | 4,770 | 4,715 | 4,750 | -1.14% | 78,600 | 1003億7890万 | -2.74% | 19.46 | 0.85 |
| 01/31 | 4,815 | 4,930 | 4,750 | 4,805 | -2.73% | 171,100 | 1015億4118万 | -1.52% | 19.69 | 0.86 |
| 01/30 | 4,940 | 4,985 | 4,915 | 4,940 | 0% | 33,600 | 1043億9405万 | +1.5% | 20.24 | 0.89 |
| 01/29 | 4,935 | 4,950 | 4,880 | 4,940 | -0.2% | 31,000 | 1043億9405万 | +1.73% | 20.24 | 0.89 |
| 01/26 | 5,020 | 5,040 | 4,940 | 4,950 | -2.56% | 58,000 | 1046億538万 | +2.29% | 20.28 | 0.89 |
| 01/25 | 5,030 | 5,140 | 5,010 | 5,080 | +0.99% | 66,400 | 1073億5259万 | +5.37% | 20.81 | 0.91 |
| 01/24 | 5,050 | 5,070 | 4,990 | 5,030 | -0.79% | 50,200 | 1062億9597万 | +4.86% | 20.61 | 0.9 |
| 01/23 | 5,170 | 5,170 | 5,070 | 5,070 | -1.36% | 54,900 | 1071億4126万 | +6.22% | 20.77 | 0.91 |
| 01/22 | 5,160 | 5,180 | 5,080 | 5,140 | +0.59% | 46,600 | 1086億2053万 | +8.23% | 21.06 | 0.92 |
| 01/19 | 5,210 | 5,210 | 5,090 | 5,110 | -0.78% | 47,700 | 1079億8656万 | +8.22% | 20.94 | 0.92 |
| 01/18 | 5,060 | 5,170 | 5,060 | 5,150 | +1.98% | 54,200 | 1088億3186万 | +9.81% | 21.1 | 0.92 |
| 01/17 | 5,230 | 5,250 | 5,050 | 5,050 | -0.98% | 88,700 | 1067億1862万 | +8.6% | 20.69 | 0.91 |
| 01/16 | 5,140 | 5,220 | 5,100 | 5,100 | -0.78% | 58,700 | 1077億7524万 | +10.49% | 20.9 | 0.92 |
| 01/15 | 5,030 | 5,170 | 5,030 | 5,140 | +2.19% | 86,000 | 1086億2053万 | +12.18% | 21.06 | 0.92 |
| 01/12 | 4,945 | 5,050 | 4,870 | 5,030 | +1.72% | 178,500 | 1062億9597万 | +10.7% | 20.61 | 0.9 |
| 01/11 | 4,875 | 4,950 | 4,825 | 4,945 | +2.91% | 96,400 | 1044億9971万 | +9.57% | 20.26 | 0.89 |
| 01/10 | 4,795 | 4,845 | 4,775 | 4,805 | +1.05% | 59,500 | 1015億4118万 | +7.13% | 19.69 | 0.86 |
| 01/09 | 4,640 | 4,765 | 4,640 | 4,755 | +4.05% | 76,400 | 1004億8456万 | +6.57% | 19.48 | 0.85 |
| 01/05 | 4,660 | 4,680 | 4,570 | 4,570 | -2.25% | 50,300 | 965億7506万 | +3% | 18.72 | 0.82 |
| 01/04 | 4,540 | 4,675 | 4,445 | 4,675 | -0.11% | 77,000 | 987億9397万 | +5.77% | 19.15 | 0.84 |
| 2023 |
| 12/29 | 4,670 | 4,680 | 4,620 | 4,680 | +0.43% | 57,800 | 988億9963万 | +6.41% | 19.18 | 1.13 |
| 12/28 | 4,590 | 4,660 | 4,590 | 4,660 | +0.65% | 38,300 | 984億7698万 | +6.56% | 19.09 | 1.13 |
| 12/27 | 4,570 | 4,670 | 4,555 | 4,630 | +1.31% | 53,900 | 978億4301万 | +6.51% | 18.97 | 1.12 |
| 12/26 | 4,525 | 4,625 | 4,525 | 4,570 | +0.99% | 47,300 | 965億7506万 | +5.93% | 18.72 | 1.11 |
| 12/25 | 4,630 | 4,655 | 4,525 | 4,525 | -1.95% | 26,100 | 956億2411万 | +5.7% | 18.54 | 1.1 |
| 12/22 | 4,590 | 4,660 | 4,590 | 4,615 | +1.99% | 56,900 | 975億2602万 | +8.46% | 18.91 | 1.12 |
| 12/21 | 4,570 | 4,580 | 4,460 | 4,525 | -2.79% | 93,900 | 956億2411万 | +7.08% | 18.54 | 1.1 |
| 12/20 | 4,515 | 4,655 | 4,515 | 4,655 | +3.22% | 78,200 | 983億7132万 | +10.7% | 19.07 | 1.13 |
| 12/19 | 4,500 | 4,530 | 4,455 | 4,510 | +0.11% | 39,600 | 953億712万 | +8.05% | 18.48 | 1.09 |
| 12/18 | 4,465 | 4,530 | 4,455 | 4,505 | +0.45% | 50,400 | 952億146万 | +8.61% | 18.46 | 1.09 |
| 12/15 | 4,420 | 4,525 | 4,420 | 4,485 | +1.13% | 59,300 | 947億7881万 | +8.78% | 18.38 | 1.09 |
| 12/14 | 4,500 | 4,550 | 4,410 | 4,435 | -0.78% | 61,300 | 937億2219万 | +8.14% | 18.17 | 1.07 |
| 12/13 | 4,480 | 4,520 | 4,440 | 4,470 | +0.22% | 83,100 | 944億6182万 | +9.51% | 18.31 | 1.08 |
| 12/12 | 4,365 | 4,475 | 4,365 | 4,460 | +3.48% | 92,300 | 942億5050万 | +9.8% | 18.27 | 1.08 |
| 12/11 | 4,175 | 4,325 | 4,175 | 4,310 | +3.73% | 75,800 | 910億8064万 | +6.58% | 17.66 | 1.04 |
| 12/08 | 4,165 | 4,170 | 4,105 | 4,155 | -0.6% | 70,100 | 878億512万 | +3.1% | 17.02 | 1.01 |
| 12/07 | 4,240 | 4,255 | 4,170 | 4,180 | -2.11% | 68,100 | 883億3343万 | +3.98% | 17.13 | 1.01 |
| 12/06 | 4,160 | 4,285 | 4,150 | 4,270 | +2.15% | 72,500 | 902億3534万 | +6.54% | 17.5 | 1.03 |
| 12/05 | 4,265 | 4,265 | 4,140 | 4,180 | -1.99% | 100,600 | 883億3343万 | +4.71% | 17.13 | 1.01 |
| 12/04 | 4,200 | 4,280 | 4,200 | 4,265 | +0.59% | 52,100 | 901億2968万 | +7.13% | 17.47 | 1.03 |
| 12/01 | 4,230 | 4,275 | 4,190 | 4,240 | +0.24% | 84,700 | 896億137万 | +6.94% | 17.37 | 1.03 |
| 11/30 | 4,090 | 4,255 | 4,090 | 4,230 | +2.55% | 106,100 | 893億9005万 | +6.95% | 17.33 | 1.02 |
| 11/29 | 4,135 | 4,155 | 4,085 | 4,125 | -0.6% | 48,500 | 871億7115万 | +4.51% | 16.9 | 1 |
| 11/28 | 4,115 | 4,150 | 4,055 | 4,150 | +0.85% | 73,700 | 876億9946万 | +5.28% | 17 | 1 |
| 11/27 | 4,055 | 4,185 | 4,030 | 4,115 | +1.11% | 101,500 | 869億5982万 | +4.42% | 16.86 | 1 |
| 11/24 | 4,055 | 4,120 | 4,055 | 4,070 | +1.62% | 97,300 | 860億886万 | +3.3% | 16.68 | 0.99 |
| 11/22 | 3,800 | 4,025 | 3,800 | 4,005 | +5.26% | 94,100 | 846億3526万 | +1.44% | 16.41 | 0.97 |
| 11/21 | 3,710 | 3,830 | 3,695 | 3,805 | +1.74% | 157,200 | 804億878万 | -3.79% | 15.59 | 0.92 |
| 11/20 | 3,890 | 3,910 | 3,740 | 3,740 | -3.36% | 152,700 | 790億3517万 | -5.63% | 15.32 | 0.91 |
| 11/17 | 3,860 | 3,900 | 3,840 | 3,870 | -0.9% | 133,100 | 817億8238万 | -2.69% | 15.86 | 0.94 |
| 11/16 | 3,950 | 3,970 | 3,870 | 3,905 | -2.01% | 75,700 | 825億2202万 | -2.08% | 16 | 0.95 |
| 11/15 | 3,945 | 4,000 | 3,905 | 3,985 | +2.84% | 60,000 | 842億1261万 | -0.2% | 16.33 | 0.96 |
| 11/14 | 3,850 | 3,875 | 3,820 | 3,875 | +0.39% | 73,200 | 818億8805万 | -3.03% | 15.88 | 0.94 |
| 11/13 | 3,930 | 3,955 | 3,860 | 3,860 | -0.52% | 61,100 | 815億7106万 | -3.5% | 15.82 | 0.93 |
| 11/10 | 3,880 | 3,945 | 3,820 | 3,880 | -1.52% | 121,900 | 819億9371万 | -3.1% | 15.9 | 0.94 |
| 11/09 | 3,820 | 4,020 | 3,820 | 3,940 | -0.51% | 161,000 | 832億6165万 | -1.6% | 16.14 | 0.95 |
| 11/08 | 3,970 | 4,055 | 3,950 | 3,960 | -0.25% | 86,200 | 836億8430万 | -1.12% | 16.23 | 0.96 |
| 11/07 | 3,965 | 4,010 | 3,945 | 3,970 | -0.87% | 81,100 | 838億9562万 | -1.1% | 16.27 | 0.96 |
| 11/06 | 4,030 | 4,035 | 3,970 | 4,005 | +1.14% | 75,500 | 846億3526万 | -0.42% | 16.41 | 0.97 |
| 11/02 | 3,930 | 4,010 | 3,930 | 3,960 | +0.89% | 58,700 | 836億8430万 | -1.59% | 16.23 | 0.96 |
| 11/01 | 4,000 | 4,010 | 3,915 | 3,925 | +1.68% | 57,100 | 829億4467万 | -2.61% | 16.08 | 0.95 |
| 10/31 | 3,850 | 3,910 | 3,800 | 3,860 | -0.77% | 109,300 | 815億7106万 | -4.38% | 15.82 | 0.93 |
| 10/30 | 3,895 | 3,930 | 3,875 | 3,890 | -0.13% | 54,000 | 822億503万 | -4% | 15.94 | 0.94 |
| 10/27 | 3,900 | 3,940 | 3,860 | 3,895 | +0.78% | 60,800 | 823億1069万 | -4.02% | 15.96 | 0.94 |
| 10/26 | 3,955 | 3,955 | 3,855 | 3,865 | -3.38% | 69,100 | 816億7672万 | -4.83% | 15.84 | 0.94 |
| 10/25 | 4,030 | 4,080 | 3,995 | 4,000 | -0.74% | 85,200 | 845億2960万 | -1.77% | 16.39 | 0.97 |
| 10/24 | 3,955 | 4,055 | 3,915 | 4,030 | +0.88% | 56,300 | 851億6357万 | -1.15% | 16.51 | 0.98 |
| 10/23 | 4,095 | 4,135 | 3,990 | 3,995 | -2.92% | 69,600 | 844億2393万 | -2.11% | 16.37 | 0.97 |
| 10/20 | 4,060 | 4,140 | 4,045 | 4,115 | +0.37% | 64,000 | 869億5982万 | +0.71% | 16.86 | 1 |
| 10/19 | 4,195 | 4,220 | 4,060 | 4,100 | -3.87% | 97,200 | 866億4284万 | +0.44% | 16.8 | 0.99 |
| 10/18 | 4,170 | 4,265 | 4,080 | 4,265 | +2.16% | 103,300 | 901億2968万 | +4.48% | 17.47 | 1.03 |
| 10/17 | 4,060 | 4,175 | 4,060 | 4,175 | +4.11% | 85,700 | 882億2777万 | +2.4% | 17.11 | 1.01 |
| 10/16 | 4,030 | 4,045 | 3,975 | 4,010 | -2.2% | 74,700 | 847億4092万 | -1.67% | 16.43 | 0.97 |
| 10/13 | 4,120 | 4,165 | 4,075 | 4,100 | -1.09% | 78,800 | 866億4284万 | +0.29% | 16.8 | 0.99 |
| 10/12 | 4,095 | 4,170 | 4,045 | 4,145 | +2.85% | 83,700 | 875億9379万 | +1.22% | 16.98 | 1 |
| 10/11 | 4,015 | 4,100 | 3,985 | 4,030 | -0.74% | 94,200 | 851億6357万 | -1.71% | 16.51 | 0.98 |
