PBR
2023/09/22～2024/02/20
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 |
| 02/20 | 3,810 | 3,895 | 3,797 | 3,888 | +2.48% | 2,541,300 | 6528億7995万 | +13.29% | 54.27 | 1.14 |
| 02/19 | 3,848 | 3,867 | 3,768 | 3,794 | +0.21% | 1,674,600 | 6370億9530万 | +11.33% | 52.96 | 1.12 |
| 02/16 | 3,800 | 3,868 | 3,726 | 3,786 | +2.19% | 3,080,400 | 6357億5193万 | +11.78% | 52.85 | 1.11 |
| 02/15 | 3,680 | 3,745 | 3,665 | 3,705 | +2.4% | 1,738,100 | 6221億5026万 | +10.04% | 51.72 | 1.09 |
| 02/14 | 3,718 | 3,718 | 3,584 | 3,618 | -0.82% | 2,068,900 | 6075億4107万 | +8.1% | 50.5 | 1.07 |
| 02/13 | 3,631 | 3,789 | 3,617 | 3,648 | +1.31% | 5,194,000 | 6125億7872万 | +9.52% | 50.92 | 1.07 |
| 02/09 | 3,400 | 3,619 | 3,270 | 3,601 | +4.83% | 8,869,600 | 6046億8640万 | +8.63% | 50.26 | 1.06 |
| 02/08 | 3,517 | 3,534 | 3,415 | 3,435 | -2.05% | 2,095,200 | 5768億1138万 | +4.19% | 47.95 | 1.01 |
| 02/07 | 3,401 | 3,519 | 3,401 | 3,507 | +2.36% | 2,001,900 | 5889億175万 | +6.76% | 48.95 | 1.03 |
| 02/06 | 3,411 | 3,455 | 3,358 | 3,426 | +0.09% | 1,949,400 | 5753億8万 | +4.8% | 47.82 | 1.01 |
| 02/05 | 3,374 | 3,436 | 3,370 | 3,423 | +2.61% | 1,716,400 | 5747億9632万 | +5.13% | 47.78 | 1.01 |
| 02/02 | 3,311 | 3,354 | 3,289 | 3,336 | +1.43% | 1,089,000 | 5601億8712万 | +2.9% | 46.56 | 0.98 |
| 02/01 | 3,345 | 3,346 | 3,285 | 3,289 | -2.37% | 1,218,700 | 5522億9480万 | +1.76% | 45.91 | 0.97 |
| 01/31 | 3,337 | 3,373 | 3,332 | 3,369 | +0.54% | 805,500 | 5657億2854万 | +4.53% | 47.03 | 0.99 |
| 01/30 | 3,344 | 3,373 | 3,331 | 3,351 | +0.21% | 987,500 | 5627億595万 | +4.39% | 46.77 | 0.99 |
| 01/29 | 3,328 | 3,355 | 3,303 | 3,344 | +1.92% | 1,350,700 | 5615億3049万 | +4.57% | 46.68 | 0.98 |
| 01/26 | 3,260 | 3,283 | 3,234 | 3,281 | +0.55% | 986,200 | 5509億5142万 | +3.05% | 45.8 | 0.97 |
| 01/25 | 3,249 | 3,268 | 3,217 | 3,263 | -1.12% | 1,840,700 | 5479億2883万 | +2.93% | 45.55 | 0.96 |
| 01/24 | 3,287 | 3,348 | 3,283 | 3,300 | +0.46% | 1,225,800 | 5541億4194万 | +4.53% | 46.06 | 0.97 |
| 01/23 | 3,296 | 3,332 | 3,250 | 3,285 | -0.12% | 1,647,000 | 5516億2311万 | +4.68% | 45.85 | 0.97 |
| 01/22 | 3,231 | 3,289 | 3,206 | 3,289 | +2.59% | 1,689,100 | 5522億9480万 | +5.21% | 45.91 | 0.97 |
| 01/19 | 3,237 | 3,256 | 3,191 | 3,206 | +0.06% | 977,100 | 5383億5729万 | +2.79% | 44.75 | 0.94 |
| 01/18 | 3,205 | 3,234 | 3,191 | 3,204 | -0.12% | 1,116,800 | 5380億2144万 | +2.86% | 44.72 | 0.94 |
| 01/17 | 3,255 | 3,286 | 3,205 | 3,208 | -1.11% | 1,265,600 | 5386億9313万 | +3.18% | 44.78 | 0.94 |
| 01/16 | 3,280 | 3,289 | 3,226 | 3,244 | -1.28% | 1,162,400 | 5447億3831万 | +4.44% | 45.28 | 0.96 |
| 01/15 | 3,270 | 3,323 | 3,266 | 3,286 | +0.74% | 1,199,300 | 5517億9103万 | +5.83% | 45.87 | 0.97 |
| 01/12 | 3,311 | 3,318 | 3,241 | 3,262 | -0.76% | 1,337,400 | 5477億6091万 | +5.09% | 45.53 | 0.96 |
| 01/11 | 3,240 | 3,327 | 3,216 | 3,287 | +2.49% | 2,721,500 | 5519億5895万 | +5.86% | 45.88 | 0.97 |
| 01/10 | 3,197 | 3,223 | 3,193 | 3,207 | -0.56% | 1,191,800 | 5385億2521万 | +3.19% | 44.76 | 0.94 |
| 01/09 | 3,268 | 3,268 | 3,206 | 3,225 | -0.92% | 1,401,900 | 5415億4780万 | +3.56% | 45.02 | 0.95 |
| 01/05 | 3,180 | 3,257 | 3,173 | 3,255 | +3.37% | 1,882,900 | 5465億8545万 | +4.43% | 45.43 | 0.96 |
| 01/04 | 3,123 | 3,178 | 3,087 | 3,149 | +0.96% | 1,221,400 | 5287億8574万 | +0.86% | 43.95 | 0.93 |
| 2023 |
| 12/29 | 3,142 | 3,168 | 3,107 | 3,119 | -0.06% | 739,600 | 5237億4809万 | -0.38% | 43.54 | 0.92 |
| 12/28 | 3,088 | 3,121 | 3,077 | 3,121 | +0.55% | 699,600 | 5240億8393万 | -0.73% | 43.56 | 0.92 |
| 12/27 | 3,077 | 3,109 | 3,070 | 3,104 | +1.17% | 999,900 | 5212億2926万 | -1.55% | 43.33 | 0.91 |
| 12/26 | 3,110 | 3,122 | 3,061 | 3,068 | -0.62% | 1,002,600 | 5151億8408万 | -2.94% | 42.82 | 0.9 |
| 12/25 | 3,088 | 3,122 | 3,066 | 3,087 | +0.95% | 1,140,200 | 5183億7459万 | -2.65% | 43.09 | 0.91 |
| 12/22 | 3,040 | 3,078 | 3,024 | 3,058 | +0.63% | 1,410,900 | 5135億486万 | -3.99% | 42.68 | 0.9 |
| 12/21 | 3,020 | 3,098 | 3,005 | 3,039 | -0.82% | 1,569,400 | 5103億1435万 | -4.97% | 42.42 | 0.89 |
| 12/20 | 3,020 | 3,088 | 3,020 | 3,064 | +2.51% | 1,775,900 | 5145億1239万 | -4.61% | 42.77 | 0.9 |
| 12/19 | 2,949 | 3,015 | 2,932 | 2,989 | +1.63% | 1,804,400 | 5019億1826万 | -7.32% | 41.72 | 0.88 |
| 12/18 | 2,900 | 2,943 | 2,882 | 2,941 | +0.1% | 1,369,300 | 4938億5801万 | -9.14% | 41.05 | 0.87 |
| 12/15 | 2,874 | 2,946 | 2,844 | 2,938 | +4.04% | 2,718,100 | 4933億5424万 | -9.6% | 41.01 | 0.87 |
| 12/14 | 2,950 | 2,974 | 2,787 | 2,824 | -5.3% | 4,907,500 | 4742億1116万 | -13.35% | 39.42 | 0.83 |
| 12/13 | 2,999 | 3,062 | 2,956 | 2,982 | -4.12% | 4,676,900 | 5007億4280万 | -8.92% | 41.62 | 0.88 |
| 12/12 | 3,160 | 3,178 | 3,101 | 3,110 | -0.16% | 1,273,100 | 5222億3679万 | -5.53% | 43.41 | 0.92 |
| 12/11 | 3,100 | 3,118 | 3,070 | 3,115 | +2.06% | 1,374,600 | 5230億7640万 | -5.78% | 43.48 | 0.92 |
| 12/08 | 3,064 | 3,064 | 2,990 | 3,052 | -1.96% | 2,826,800 | 5124億9733万 | -7.91% | 42.6 | 0.9 |
| 12/07 | 3,216 | 3,220 | 3,110 | 3,113 | -3.92% | 2,147,000 | 5227億4056万 | -6.35% | 43.45 | 0.92 |
| 12/06 | 3,224 | 3,267 | 3,222 | 3,240 | 0% | 985,800 | 5440億6663万 | -2.73% | 45.22 | 0.95 |
| 12/05 | 3,296 | 3,300 | 3,221 | 3,240 | -1.94% | 1,123,200 | 5440億6663万 | -2.76% | 45.22 | 0.95 |
| 12/04 | 3,331 | 3,336 | 3,261 | 3,304 | -1.26% | 961,600 | 5548億1362万 | -0.99% | 46.12 | 0.97 |
| 12/01 | 3,388 | 3,390 | 3,334 | 3,346 | -0.51% | 829,700 | 5618億6634万 | +0.24% | 46.7 | 0.99 |
| 11/30 | 3,300 | 3,368 | 3,295 | 3,363 | +1.57% | 1,358,500 | 5647億2101万 | +0.69% | 46.94 | 0.99 |
| 11/29 | 3,373 | 3,374 | 3,310 | 3,311 | -1.69% | 1,157,800 | 5559億8907万 | -0.78% | 46.22 | 0.98 |
| 11/28 | 3,380 | 3,419 | 3,349 | 3,368 | -0.24% | 1,237,400 | 5655億6062万 | +0.9% | 47.01 | 0.99 |
| 11/27 | 3,450 | 3,450 | 3,365 | 3,376 | -2.37% | 1,467,600 | 5669億399万 | +1.05% | 47.12 | 0.99 |
| 11/24 | 3,389 | 3,484 | 3,364 | 3,458 | +3.5% | 2,203,700 | 5806億7358万 | +3.44% | 48.27 | 1.02 |
| 11/22 | 3,267 | 3,356 | 3,261 | 3,341 | +1.61% | 1,177,500 | 5610億2673万 | -0.09% | 46.63 | 0.98 |
| 11/21 | 3,322 | 3,326 | 3,258 | 3,288 | -1.32% | 1,329,400 | 5521億2687万 | -1.94% | 45.89 | 0.97 |
| 11/20 | 3,415 | 3,434 | 3,320 | 3,332 | -2.77% | 1,892,900 | 5595億1543万 | -1.04% | 46.51 | 0.98 |
| 11/17 | 3,370 | 3,430 | 3,361 | 3,427 | +0.97% | 1,385,300 | 5754億6800万 | +1.36% | 47.83 | 1.01 |
| 11/16 | 3,385 | 3,404 | 3,336 | 3,394 | +0.27% | 1,302,400 | 5699億2658万 | +0.06% | 47.37 | 1 |
| 11/15 | 3,380 | 3,401 | 3,314 | 3,385 | +0.03% | 2,295,300 | 5684億1529万 | -0.47% | 47.25 | 1 |
| 11/14 | 3,321 | 3,418 | 3,300 | 3,384 | +2.98% | 2,032,700 | 5682億4737万 | -0.73% | 47.23 | 1 |
| 11/13 | 3,258 | 3,288 | 3,219 | 3,286 | +0.61% | 1,623,600 | 5517億9103万 | -3.61% | 45.87 | 0.97 |
| 11/10 | 3,177 | 3,274 | 3,151 | 3,266 | +2.74% | 2,186,500 | 5484億3259万 | -4.28% | 45.59 | 0.96 |
| 11/09 | 3,234 | 3,303 | 3,138 | 3,179 | -0.47% | 4,475,800 | 5338億2340万 | -6.86% | 44.37 | 0.94 |
| 11/08 | 3,477 | 3,479 | 3,056 | 3,194 | -7.1% | 8,126,400 | 5363億4222万 | -6.72% | 44.58 | 0.94 |
| 11/07 | 3,458 | 3,509 | 3,438 | 3,438 | -0.43% | 2,123,800 | 5773億1514万 | -0.06% | 47.99 | 1.01 |
| 11/06 | 3,373 | 3,459 | 3,350 | 3,453 | +4.54% | 2,233,600 | 5798億3397万 | +0.15% | 48.2 | 1.02 |
| 11/02 | 3,380 | 3,383 | 3,288 | 3,303 | -0.21% | 1,417,800 | 5546億4570万 | -4.54% | 46.1 | 0.97 |
| 11/01 | 3,347 | 3,369 | 3,274 | 3,310 | +0.55% | 2,544,300 | 5558億2115万 | -4.86% | 46.2 | 0.97 |
| 10/31 | 3,296 | 3,296 | 3,217 | 3,292 | +0.92% | 1,612,200 | 5527億9856万 | -5.86% | 45.95 | 0.97 |
| 10/30 | 3,330 | 3,334 | 3,257 | 3,262 | -3.03% | 2,775,800 | 5477億6091万 | -7.2% | 45.53 | 0.96 |
| 10/27 | 3,357 | 3,375 | 3,281 | 3,364 | +1.39% | 1,780,300 | 5648億8893万 | -4.81% | 46.96 | 0.99 |
| 10/26 | 3,266 | 3,344 | 3,250 | 3,318 | -2.38% | 2,403,100 | 5571億6453万 | -6.56% | 46.31 | 0.98 |
| 10/25 | 3,385 | 3,432 | 3,361 | 3,399 | +2.94% | 1,776,200 | 5707億6619万 | -4.84% | 47.44 | 1 |
| 10/24 | 3,377 | 3,379 | 3,227 | 3,302 | -1.11% | 2,132,800 | 5544億7778万 | -8.1% | 46.09 | 0.97 |
| 10/23 | 3,411 | 3,416 | 3,336 | 3,339 | -2.74% | 1,457,900 | 5606億9089万 | -7.66% | 46.61 | 0.98 |
| 10/20 | 3,442 | 3,470 | 3,419 | 3,433 | +0.44% | 1,248,300 | 5764億7553万 | -5.66% | 47.92 | 1.01 |
| 10/19 | 3,450 | 3,471 | 3,418 | 3,418 | -2.48% | 1,593,300 | 5739億5671万 | -6.46% | 47.71 | 1.01 |
| 10/18 | 3,620 | 3,629 | 3,474 | 3,505 | -1.27% | 1,783,100 | 5885億6590万 | -4.47% | 48.92 | 1.03 |
| 10/17 | 3,685 | 3,695 | 3,528 | 3,550 | -2.5% | 1,827,700 | 5961億2239万 | -3.79% | 49.55 | 1.05 |
| 10/16 | 3,662 | 3,693 | 3,605 | 3,641 | -1.06% | 1,550,800 | 6114億327万 | -1.94% | 50.82 | 1.07 |
| 10/13 | 3,670 | 3,715 | 3,652 | 3,680 | -0.76% | 1,573,700 | 6179億5222万 | -1.39% | 51.37 | 1.08 |
| 10/12 | 3,644 | 3,712 | 3,638 | 3,708 | +2.54% | 1,716,300 | 6226億5403万 | -0.96% | 51.76 | 1.09 |
| 10/11 | 3,600 | 3,702 | 3,584 | 3,616 | +0.67% | 2,423,600 | 6072億522万 | -3.55% | 50.47 | 1.06 |
| 10/10 | 3,500 | 3,599 | 3,482 | 3,592 | +6.52% | 2,998,100 | 6031億7510万 | -4.42% | 50.14 | 1.06 |
| 10/06 | 3,373 | 3,419 | 3,335 | 3,372 | +0.15% | 1,497,500 | 5662億3230万 | -10.44% | 47.07 | 0.99 |
| 10/05 | 3,363 | 3,383 | 3,288 | 3,367 | +2.25% | 1,864,800 | 5653億9270万 | -10.93% | 47 | 0.99 |
| 10/04 | 3,421 | 3,423 | 3,261 | 3,293 | -4.61% | 3,007,100 | 5529億6648万 | -13.18% | 45.96 | 0.97 |
| 10/03 | 3,574 | 3,574 | 3,449 | 3,452 | -4.19% | 2,047,800 | 5796億6605万 | -9.35% | 48.18 | 1.02 |
| 10/02 | 3,644 | 3,688 | 3,601 | 3,603 | -0.47% | 1,333,900 | 6050億2224万 | -5.53% | 50.29 | 1.06 |
| 09/29 | 3,765 | 3,771 | 3,593 | 3,620 | -3.85% | 2,193,000 | 6078億7691万 | -5.01% | 50.53 | 1.08 |
| 09/28 | 3,765 | 3,819 | 3,727 | 3,765 | -0.26% | 1,622,400 | 6322億2557万 | -1.1% | 52.55 | 1.12 |
| 09/27 | 3,759 | 3,795 | 3,722 | 3,775 | +0.13% | 1,468,700 | 6339億479万 | -0.63% | 52.69 | 1.13 |
| 09/26 | 3,750 | 3,796 | 3,729 | 3,770 | +1.21% | 1,651,700 | 6330億6518万 | -0.58% | 52.62 | 1.12 |
| 09/25 | 3,728 | 3,748 | 3,703 | 3,725 | -0.69% | 1,845,700 | 6255億870万 | -1.56% | 51.99 | 1.11 |
| 09/22 | 3,750 | 3,778 | 3,696 | 3,751 | -0.9% | 1,863,600 | 6298億7467万 | -0.69% | 52.36 | 1.12 |
