PBR
2023/09/07～2024/02/05
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 |
| 02/05 | 5,910 | 5,953 | 5,883 | 5,935 | +1.38% | 320,500 | 9797億7217万 | +0.29% | 25.04 | 2.87 |
| 02/02 | 5,807 | 5,897 | 5,807 | 5,854 | +0.91% | 326,200 | 9664億38万 | -0.95% | 24.7 | 2.84 |
| 02/01 | 5,849 | 5,874 | 5,775 | 5,801 | -1.24% | 303,500 | 9576億5094万 | -1.78% | 24.48 | 2.81 |
| 01/31 | 5,840 | 5,883 | 5,752 | 5,874 | -0.61% | 550,400 | 9697億206万 | -0.54% | 24.79 | 2.85 |
| 01/30 | 5,955 | 5,974 | 5,906 | 5,910 | -0.14% | 291,200 | 9756億4508万 | +0.14% | 24.94 | 2.86 |
| 01/29 | 5,885 | 5,944 | 5,869 | 5,918 | -0.45% | 308,300 | 9769億6575万 | +0.32% | 24.97 | 2.87 |
| 01/26 | 5,995 | 6,035 | 5,945 | 5,945 | -1.2% | 476,000 | 9814億2301万 | +0.9% | 25.09 | 2.88 |
| 01/25 | 5,969 | 6,025 | 5,955 | 6,017 | +0.2% | 341,000 | 9933億904万 | +2.35% | 25.39 | 2.91 |
| 01/24 | 6,010 | 6,027 | 5,970 | 6,005 | -0.83% | 333,300 | 9913億2803万 | +2.35% | 25.34 | 2.91 |
| 01/23 | 6,064 | 6,156 | 6,036 | 6,055 | +1.14% | 581,600 | 9995億8222万 | +3.45% | 25.55 | 2.93 |
| 01/22 | 6,035 | 6,038 | 5,955 | 5,987 | +0.28% | 413,600 | 9882億4983万 | +2.55% | 25.26 | 2.9 |
| 01/19 | 6,010 | 6,020 | 5,947 | 5,970 | +0.69% | 385,600 | 9854億4370万 | +2.49% | 25.19 | 2.89 |
| 01/18 | 5,850 | 5,965 | 5,833 | 5,929 | +1.8% | 581,700 | 9786億7600万 | +2.12% | 25.02 | 2.87 |
| 01/17 | 5,969 | 5,996 | 5,822 | 5,824 | -2.2% | 539,400 | 9613億4408万 | +0.62% | 24.58 | 2.82 |
| 01/16 | 6,069 | 6,075 | 5,955 | 5,955 | -2.46% | 370,900 | 9829億6772万 | +3.1% | 25.13 | 2.88 |
| 01/15 | 6,125 | 6,125 | 6,052 | 6,105 | -0.23% | 343,600 | 1兆77億 | +5.88% | 25.76 | 2.96 |
| 01/12 | 6,135 | 6,158 | 6,073 | 6,119 | +1.01% | 445,500 | 1兆100億 | +6.49% | 25.82 | 2.96 |
| 01/11 | 6,076 | 6,094 | 5,972 | 6,058 | +1.37% | 538,400 | 9999億6951万 | +5.74% | 25.56 | 2.93 |
| 01/10 | 5,897 | 5,985 | 5,849 | 5,976 | +2.73% | 513,400 | 9864億3410万 | +4.53% | 25.22 | 2.89 |
| 01/09 | 5,794 | 5,879 | 5,760 | 5,817 | +2.16% | 490,500 | 9601億8861万 | +1.84% | 24.55 | 2.82 |
| 01/05 | 5,815 | 5,815 | 5,674 | 5,694 | -1.74% | 391,900 | 9398億8550万 | -0.3% | 24.03 | 2.76 |
| 01/04 | 5,775 | 5,810 | 5,713 | 5,795 | -0.09% | 419,200 | 9565億5716万 | +1.35% | 24.45 | 2.81 |
| 2023 |
| 12/29 | 5,800 | 5,848 | 5,773 | 5,800 | +0.12% | 330,400 | 9573億8249万 | +1.38% | 24.48 | 2.81 |
| 12/28 | 5,778 | 5,793 | 5,742 | 5,793 | -0.22% | 258,300 | 9562億2703万 | +1.19% | 24.45 | 2.81 |
| 12/27 | 5,780 | 5,863 | 5,775 | 5,806 | +0.97% | 356,400 | 9583億7289万 | +1.29% | 24.5 | 2.81 |
| 12/26 | 5,720 | 5,755 | 5,710 | 5,750 | -0.05% | 237,700 | 9491億2920万 | +0.24% | 24.26 | 2.78 |
| 12/25 | 5,855 | 5,863 | 5,741 | 5,753 | -0.6% | 246,200 | 9496億2439万 | +0.23% | 24.28 | 2.79 |
| 12/22 | 5,800 | 5,819 | 5,741 | 5,788 | +0.29% | 340,000 | 9554億170万 | +0.71% | 24.42 | 2.8 |
| 12/21 | 5,771 | 5,806 | 5,746 | 5,771 | -1.23% | 254,000 | 9525億9558万 | +0.26% | 24.35 | 2.79 |
| 12/20 | 5,797 | 5,908 | 5,768 | 5,843 | +1.64% | 535,500 | 9644億8033万 | +1.3% | 24.66 | 2.83 |
| 12/19 | 5,612 | 5,781 | 5,605 | 5,749 | +2.44% | 597,000 | 9489億6413万 | -0.33% | 24.26 | 2.78 |
| 12/18 | 5,700 | 5,703 | 5,569 | 5,612 | -2.03% | 390,800 | 9263億5010万 | -2.81% | 23.68 | 2.72 |
| 12/15 | 5,667 | 5,768 | 5,660 | 5,728 | +1.36% | 732,700 | 9454億9775万 | -1.1% | 24.17 | 2.77 |
| 12/14 | 5,668 | 5,688 | 5,628 | 5,651 | -0.55% | 345,500 | 9327億8767万 | -2.62% | 23.85 | 2.74 |
| 12/13 | 5,658 | 5,693 | 5,609 | 5,682 | +0.34% | 416,200 | 9379億471万 | -2.29% | 23.98 | 2.75 |
| 12/12 | 5,577 | 5,681 | 5,531 | 5,663 | +3.4% | 713,700 | 9347億6846万 | -2.76% | 23.9 | 2.74 |
| 12/11 | 5,518 | 5,546 | 5,452 | 5,477 | -0.15% | 480,900 | 9040億6619万 | -6.18% | 23.11 | 2.65 |
| 12/08 | 5,500 | 5,553 | 5,464 | 5,485 | -1.03% | 634,700 | 9053億8672万 | -6.27% | 23.15 | 2.66 |
| 12/07 | 5,675 | 5,675 | 5,521 | 5,542 | -2.57% | 566,500 | 9147億9548万 | -5.43% | 23.39 | 2.68 |
| 12/06 | 5,646 | 5,707 | 5,629 | 5,688 | +1.19% | 444,500 | 9388億9511万 | -2.95% | 24 | 2.75 |
| 12/05 | 5,673 | 5,702 | 5,573 | 5,621 | -0.93% | 426,600 | 9278億3569万 | -3.98% | 23.72 | 2.72 |
| 12/04 | 5,736 | 5,746 | 5,643 | 5,674 | -1.42% | 593,800 | 9365億8418万 | -3.11% | 23.94 | 2.75 |
| 12/01 | 5,800 | 5,812 | 5,736 | 5,756 | -1.71% | 426,300 | 9501億1959万 | -1.66% | 24.29 | 2.79 |
| 11/30 | 5,815 | 5,857 | 5,763 | 5,856 | +0.83% | 621,500 | 9666億2619万 | +0.03% | 24.71 | 2.84 |
| 11/29 | 5,820 | 5,858 | 5,804 | 5,808 | -0.67% | 246,900 | 9587億302万 | -0.75% | 24.51 | 2.81 |
| 11/28 | 5,870 | 5,891 | 5,803 | 5,847 | -0.41% | 318,200 | 9651億4059万 | -0.1% | 24.67 | 2.83 |
| 11/27 | 5,893 | 5,925 | 5,861 | 5,871 | -0.78% | 269,800 | 9691億218万 | +0.26% | 24.77 | 2.84 |
| 11/24 | 5,999 | 5,999 | 5,914 | 5,917 | -0.7% | 313,500 | 9766億9521万 | +0.92% | 24.97 | 2.87 |
| 11/22 | 5,883 | 5,963 | 5,857 | 5,959 | +1% | 396,400 | 9836億2798万 | +1.46% | 25.15 | 2.89 |
| 11/21 | 5,832 | 5,900 | 5,806 | 5,900 | +0.55% | 374,600 | 9738億8909万 | +0.32% | 24.9 | 2.86 |
| 11/20 | 5,900 | 5,935 | 5,860 | 5,868 | -0.95% | 419,100 | 9686億698万 | -0.37% | 24.76 | 2.84 |
| 11/17 | 6,010 | 6,015 | 5,891 | 5,924 | -1.22% | 627,400 | 9778億5067万 | +0.32% | 25 | 2.87 |
| 11/16 | 6,060 | 6,086 | 5,987 | 5,997 | -1.4% | 568,700 | 9899億49万 | +1.23% | 25.31 | 2.9 |
| 11/15 | 6,005 | 6,108 | 5,953 | 6,082 | +4% | 938,600 | 1兆39億 | +2.49% | 25.67 | 2.95 |
| 11/14 | 5,900 | 5,961 | 5,845 | 5,848 | -0.65% | 525,800 | 9653億566万 | -1.58% | 24.68 | 2.83 |
| 11/13 | 6,035 | 6,099 | 5,874 | 5,886 | -2.94% | 790,900 | 9715億7816万 | -1.19% | 24.84 | 2.85 |
| 11/10 | 6,039 | 6,094 | 6,019 | 6,064 | +1.03% | 371,100 | 1兆9億 | +1.52% | 25.59 | 2.94 |
| 11/09 | 6,007 | 6,027 | 5,973 | 6,002 | +0.86% | 370,600 | 9907億2581万 | +0.4% | 25.33 | 2.91 |
| 11/08 | 5,952 | 5,983 | 5,910 | 5,951 | +0.63% | 521,800 | 9823億745万 | -0.58% | 25.11 | 2.88 |
| 11/07 | 5,985 | 5,990 | 5,907 | 5,914 | -1.5% | 431,000 | 9762億1万 | -1.38% | 24.96 | 2.86 |
| 11/06 | 6,048 | 6,048 | 5,958 | 6,004 | +2.93% | 673,700 | 9910億5595万 | -0.13% | 25.34 | 2.91 |
| 11/02 | 5,710 | 5,833 | 5,690 | 5,833 | +2.39% | 518,600 | 9628億2967万 | -3.17% | 24.61 | 2.82 |
| 11/01 | 5,710 | 5,735 | 5,632 | 5,697 | +2.52% | 448,000 | 9403億8070万 | -5.76% | 24.04 | 2.76 |
| 10/31 | 5,510 | 5,585 | 5,490 | 5,557 | +0.65% | 507,500 | 9172億7147万 | -8.48% | 23.45 | 2.69 |
| 10/30 | 5,559 | 5,576 | 5,501 | 5,521 | -2.44% | 506,800 | 9113億2909万 | -9.6% | 23.3 | 2.67 |
| 10/27 | 5,646 | 5,712 | 5,626 | 5,659 | +1.2% | 605,700 | 9341億819万 | -7.83% | 23.88 | 2.74 |
| 10/26 | 5,643 | 5,709 | 5,563 | 5,592 | -3.37% | 659,600 | 9230億4878万 | -9.35% | 23.6 | 2.71 |
| 10/25 | 5,845 | 5,846 | 5,776 | 5,787 | -0.31% | 546,600 | 9552億3664万 | -6.8% | 24.42 | 2.8 |
| 10/24 | 5,788 | 5,812 | 5,669 | 5,805 | -0.51% | 758,900 | 9582億782万 | -6.99% | 24.5 | 2.81 |
| 10/23 | 5,900 | 5,912 | 5,827 | 5,835 | -1.45% | 408,800 | 9631億5980万 | -7.01% | 24.62 | 2.83 |
| 10/20 | 5,958 | 5,970 | 5,895 | 5,921 | -2.26% | 556,200 | 9773億5547万 | -6.12% | 24.99 | 2.87 |
| 10/19 | 6,081 | 6,095 | 6,038 | 6,058 | -1.78% | 403,700 | 9999億6951万 | -4.34% | 25.56 | 2.93 |
| 10/18 | 6,158 | 6,182 | 6,087 | 6,168 | +0.11% | 452,700 | 1兆181億 | -2.93% | 26.03 | 2.99 |
| 10/17 | 6,145 | 6,183 | 6,125 | 6,161 | +0.85% | 315,200 | 1兆169億 | -3.3% | 26 | 2.98 |
| 10/16 | 6,163 | 6,171 | 6,088 | 6,109 | -2.4% | 312,300 | 1兆83億 | -4.4% | 25.78 | 2.96 |
| 10/13 | 6,312 | 6,338 | 6,240 | 6,259 | -1.94% | 343,700 | 1兆331億 | -2.4% | 26.41 | 3.03 |
| 10/12 | 6,280 | 6,407 | 6,275 | 6,383 | +2.06% | 264,200 | 1兆536億 | -0.76% | 26.94 | 3.09 |
| 10/11 | 6,284 | 6,330 | 6,235 | 6,254 | -0.46% | 226,300 | 1兆323億 | -2.95% | 26.39 | 3.03 |
| 10/10 | 6,320 | 6,351 | 6,278 | 6,283 | +0.8% | 341,300 | 1兆371億 | -2.72% | 26.51 | 3.04 |
| 10/06 | 6,280 | 6,304 | 6,230 | 6,233 | -0.73% | 213,100 | 1兆288億 | -3.74% | 26.3 | 3.02 |
| 10/05 | 6,221 | 6,304 | 6,193 | 6,279 | +1.6% | 288,500 | 1兆364億 | -3.33% | 26.5 | 3.04 |
| 10/04 | 6,111 | 6,200 | 6,105 | 6,180 | -0.27% | 360,300 | 1兆201億 | -5.1% | 26.08 | 2.99 |
| 10/03 | 6,246 | 6,288 | 6,190 | 6,197 | -0.56% | 343,900 | 1兆229億 | -5.13% | 26.15 | 3 |
| 10/02 | 6,361 | 6,394 | 6,221 | 6,232 | -1.06% | 384,000 | 1兆286億 | -4.91% | 26.3 | 3.02 |
| 09/29 | 6,326 | 6,375 | 6,266 | 6,299 | -0.11% | 346,000 | 1兆397億 | -4.12% | 22.78 | 3.06 |
| 09/28 | 6,300 | 6,345 | 6,259 | 6,306 | -0.85% | 403,100 | 1兆409億 | -4.19% | 22.8 | 3.06 |
| 09/27 | 6,300 | 6,361 | 6,275 | 6,360 | -0.06% | 380,700 | 1兆498億 | -3.55% | 23 | 3.09 |
| 09/26 | 6,400 | 6,400 | 6,345 | 6,364 | -0.84% | 306,900 | 1兆504億 | -3.55% | 23.01 | 3.09 |
| 09/25 | 6,350 | 6,418 | 6,341 | 6,418 | +0.85% | 315,300 | 1兆593億 | -2.76% | 23.21 | 3.12 |
| 09/22 | 6,309 | 6,412 | 6,303 | 6,364 | -0.38% | 319,500 | 1兆504億 | -3.53% | 23.01 | 3.09 |
| 09/21 | 6,500 | 6,500 | 6,361 | 6,388 | -2.78% | 382,200 | 1兆544億 | -3.15% | 23.1 | 3.1 |
| 09/20 | 6,613 | 6,649 | 6,566 | 6,571 | -0.45% | 377,400 | 1兆846億 | -0.36% | 23.76 | 3.19 |
| 09/19 | 6,654 | 6,713 | 6,569 | 6,601 | -0.63% | 427,200 | 1兆896億 | +0.17% | 23.87 | 3.21 |
| 09/15 | 6,621 | 6,671 | 6,603 | 6,643 | 0% | 624,200 | 1兆965億 | +0.91% | 24.02 | 3.23 |
| 09/14 | 6,580 | 6,669 | 6,567 | 6,643 | +1.23% | 375,700 | 1兆965億 | +1.02% | 24.02 | 3.23 |
| 09/13 | 6,556 | 6,593 | 6,516 | 6,562 | -0.53% | 275,800 | 1兆831億 | -0.27% | 23.73 | 3.19 |
| 09/12 | 6,600 | 6,637 | 6,509 | 6,597 | -0.06% | 322,600 | 1兆889億 | +0.18% | 23.85 | 3.21 |
| 09/11 | 6,600 | 6,648 | 6,569 | 6,601 | -0.44% | 272,200 | 1兆896億 | +0.21% | 23.87 | 3.21 |
| 09/08 | 6,657 | 6,684 | 6,597 | 6,630 | -0.9% | 376,500 | 1兆943億 | +0.62% | 23.97 | 3.22 |
| 09/07 | 6,710 | 6,747 | 6,671 | 6,690 | -0.54% | 371,700 | 1兆1042億 | +1.5% | 24.19 | 3.25 |
