PBR
2023/10/30～2024/03/28
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 |
| 03/28 | 1,120 | 1,129 | 1,110 | 1,129 | -0.09% | 900 | 29億5414万 | -2.5% | 13.65 | 1.32 |
| 03/27 | 1,110 | 1,130 | 1,110 | 1,130 | +3.39% | 6,500 | 29億5675万 | -2.25% | 13.66 | 1.32 |
| 03/26 | 1,113 | 1,118 | 1,060 | 1,093 | -2.93% | 4,400 | 28億5994万 | -5.45% | 13.22 | 1.28 |
| 03/25 | 1,111 | 1,126 | 1,111 | 1,126 | -0.44% | 1,000 | 29億4629万 | -2.34% | 13.61 | 1.32 |
| 03/22 | 1,155 | 1,155 | 1,110 | 1,131 | -1.39% | 5,100 | 29億5937万 | -1.65% | 13.67 | 1.33 |
| 03/21 | 1,136 | 1,166 | 1,130 | 1,147 | +1.59% | 7,400 | 30億124万 | -0.09% | 13.87 | 1.34 |
| 03/19 | 1,130 | 1,138 | 1,111 | 1,129 | -1.22% | 3,900 | 29億5414万 | -1.57% | 13.65 | 1.32 |
| 03/18 | 1,070 | 1,149 | 1,070 | 1,143 | +3.91% | 5,400 | 29億9077万 | -0.52% | 13.82 | 1.34 |
| 03/15 | 1,105 | 1,118 | 1,100 | 1,100 | -1.61% | 3,900 | 28億7826万 | -4.43% | 13.3 | 1.29 |
| 03/14 | 1,131 | 1,140 | 1,115 | 1,118 | -2.1% | 4,400 | 29億2535万 | -3.29% | 13.52 | 1.31 |
| 03/13 | 1,148 | 1,168 | 1,121 | 1,142 | -0.44% | 3,100 | 29億8815万 | -1.64% | 13.81 | 1.34 |
| 03/12 | 1,111 | 1,168 | 1,104 | 1,147 | +2.87% | 12,200 | 30億124万 | -1.46% | 13.87 | 1.34 |
| 03/11 | 1,150 | 1,168 | 1,111 | 1,115 | -4.13% | 7,100 | 29億1750万 | -4.37% | 13.48 | 1.31 |
| 03/08 | 1,167 | 1,183 | 1,162 | 1,163 | -0.51% | 6,900 | 30億4310万 | -0.51% | 14.06 | 1.36 |
| 03/07 | 1,206 | 1,213 | 1,165 | 1,169 | -2.58% | 7,900 | 30億5880万 | 0% | 14.13 | 1.37 |
| 03/06 | 1,181 | 1,230 | 1,181 | 1,200 | -0.91% | 11,000 | 31億3992万 | +2.65% | 14.51 | 1.41 |
| 03/05 | 1,190 | 1,228 | 1,176 | 1,211 | +1.42% | 12,800 | 31億6870万 | +3.86% | 14.64 | 1.42 |
| 03/04 | 1,205 | 1,222 | 1,192 | 1,194 | -2.77% | 10,000 | 31億2422万 | +2.75% | 14.44 | 1.4 |
| 03/01 | 1,234 | 1,250 | 1,203 | 1,228 | -2.07% | 13,300 | 32億1318万 | +5.95% | 14.85 | 1.44 |
| 02/29 | 1,200 | 1,270 | 1,173 | 1,254 | +2.62% | 26,600 | 32億8121万 | +8.48% | 15.16 | 1.47 |
| 02/28 | 1,153 | 1,254 | 1,153 | 1,222 | +5.62% | 34,000 | 31億9748万 | +6.08% | 14.77 | 1.43 |
| 02/27 | 1,182 | 1,220 | 1,151 | 1,157 | -3.98% | 36,700 | 30億2740万 | +0.78% | 13.99 | 1.36 |
| 02/26 | 1,177 | 1,300 | 1,110 | 1,205 | +9.55% | 170,300 | 31億5300万 | +4.97% | 14.57 | 1.41 |
| 02/22 | 1,202 | 1,203 | 1,091 | 1,100 | -7.87% | 93,300 | 28億7826万 | -3.76% | 13.3 | 1.29 |
| 02/21 | 1,100 | 1,375 | 1,100 | 1,194 | +11.07% | 610,900 | 31億2422万 | +4.65% | 14.44 | 1.4 |
| 02/20 | 1,148 | 1,149 | 1,060 | 1,075 | -6.36% | 35,800 | 28億1284万 | -5.2% | 13 | 1.26 |
| 02/19 | 1,029 | 1,148 | 1,008 | 1,148 | +15.03% | 28,600 | 30億385万 | +1.32% | 13.88 | 1.35 |
| 02/16 | 1,059 | 1,063 | 998 | 998 | -6.03% | 20,300 | 26億1136万 | -11.52% | 12.07 | 1.17 |
| 02/15 | 1,058 | 1,138 | 1,058 | 1,062 | -1.48% | 14,200 | 27億7882万 | -5.93% | 12.84 | 1.25 |
| 02/14 | 1,094 | 1,119 | 1,073 | 1,078 | -4.09% | 8,100 | 28億2069万 | -4.52% | 13.03 | 1.26 |
| 02/13 | 1,169 | 1,174 | 1,124 | 1,124 | -4.34% | 7,100 | 29億4105万 | -0.18% | 13.59 | 1.32 |
| 02/09 | 1,183 | 1,208 | 1,175 | 1,175 | -2.73% | 4,500 | 30億7450万 | +4.91% | 14.21 | 1.38 |
| 02/08 | 1,225 | 1,225 | 1,192 | 1,208 | -1.23% | 1,400 | 31億6085万 | +8.54% | 14.61 | 1.42 |
| 02/07 | 1,215 | 1,233 | 1,207 | 1,223 | -0.81% | 3,700 | 32億10万 | +10.68% | 14.79 | 1.43 |
| 02/06 | 1,226 | 1,249 | 1,199 | 1,233 | +1.99% | 11,000 | 32億2626万 | +12.6% | 14.91 | 1.45 |
| 02/05 | 1,223 | 1,225 | 1,157 | 1,209 | +1.34% | 6,500 | 31億6346万 | +11.43% | 14.62 | 1.42 |
| 02/02 | 1,189 | 1,198 | 1,136 | 1,193 | -0.42% | 15,300 | 31億2160万 | +10.87% | 14.42 | 1.4 |
| 02/01 | 1,164 | 1,198 | 1,161 | 1,198 | +2.83% | 4,400 | 31億3468万 | +12.28% | 14.48 | 1.4 |
| 01/31 | 1,145 | 1,179 | 1,143 | 1,165 | +0.43% | 3,400 | 30億4833万 | +10.11% | 14.09 | 1.37 |
| 01/30 | 1,141 | 1,170 | 1,134 | 1,160 | +2.84% | 10,700 | 30億3525万 | +10.37% | 14.03 | 1.36 |
| 01/29 | 1,109 | 1,150 | 1,109 | 1,128 | +1.53% | 6,300 | 29億5152万 | +7.94% | 13.64 | 1.32 |
| 01/26 | 1,100 | 1,154 | 1,100 | 1,111 | -1.51% | 4,400 | 29億704万 | +6.93% | 13.43 | 1.3 |
| 01/25 | 1,137 | 1,137 | 1,100 | 1,128 | -1.14% | 1,500 | 29億5152万 | +8.99% | 13.64 | 1.32 |
| 01/24 | 1,146 | 1,157 | 1,122 | 1,141 | -1.38% | 4,100 | 29億8554万 | +10.88% | 13.8 | 1.34 |
| 01/23 | 1,134 | 1,233 | 1,104 | 1,157 | +1.94% | 34,300 | 30億2740万 | +13.32% | 13.99 | 1.36 |
| 01/22 | 1,175 | 1,175 | 1,101 | 1,135 | -0.96% | 3,300 | 29億6984万 | +11.93% | 13.72 | 1.33 |
| 01/19 | 1,110 | 1,180 | 1,100 | 1,146 | +4.66% | 41,100 | 29億9862万 | +13.58% | 13.86 | 1.34 |
| 01/18 | 1,036 | 1,150 | 1,036 | 1,095 | +5.09% | 19,400 | 28億6517万 | +9.06% | 13.24 | 1.28 |
| 01/17 | 1,036 | 1,088 | 1,036 | 1,042 | +1.17% | 13,900 | 27億2649万 | +4.2% | 12.6 | 1.22 |
| 01/16 | 1,032 | 1,042 | 1,020 | 1,030 | +0.19% | 1,800 | 26億9509万 | +3.1% | 12.45 | 1.21 |
| 01/15 | 1,040 | 1,050 | 1,020 | 1,028 | -1.63% | 1,800 | 26億8986万 | +2.9% | 12.43 | 1.21 |
| 01/12 | 1,012 | 1,045 | 1,012 | 1,045 | +2.25% | 2,500 | 27億3434万 | +4.6% | 12.63 | 1.23 |
| 01/11 | 1,056 | 1,067 | 1,020 | 1,022 | -2.85% | 12,800 | 26億7416万 | +2.4% | 12.36 | 1.2 |
| 01/10 | 995 | 1,080 | 995 | 1,052 | +6.26% | 25,500 | 27億5266万 | +5.52% | 12.72 | 1.23 |
| 01/09 | 1,000 | 1,000 | 989 | 990 | +0.1% | 1,300 | 25億9043万 | -0.6% | 11.97 | 1.16 |
| 01/05 | 990 | 1,001 | 989 | 989 | -1.49% | 2,500 | 25億8781万 | -0.8% | 11.96 | 1.16 |
| 01/04 | 992 | 1,014 | 980 | 1,004 | +1.21% | 3,100 | 26億2706万 | +0.6% | 12.14 | 1.18 |
| 2023 |
| 12/29 | 1,006 | 1,015 | 991 | 992 | -0.2% | 7,700 | 25億9566万 | -0.7% | 12.25 | 1.22 |
| 12/28 | 959 | 994 | 956 | 994 | +2.47% | 4,300 | 26億90万 | -0.7% | 12.28 | 1.22 |
| 12/27 | 985 | 1,000 | 963 | 970 | -0.72% | 21,600 | 25億3810万 | -3% | 11.98 | 1.19 |
| 12/26 | 985 | 985 | 950 | 977 | -0.31% | 30,200 | 25億5641万 | -2.4% | 12.07 | 1.2 |
| 12/25 | 979 | 980 | 955 | 980 | +0.62% | 13,500 | 25億6426万 | -2.2% | 12.1 | 1.2 |
| 12/22 | 976 | 997 | 960 | 974 | -1.81% | 9,700 | 25億4856万 | -2.89% | 12.03 | 1.19 |
| 12/21 | 978 | 997 | 977 | 992 | -0.2% | 4,800 | 25億9566万 | -1.2% | 12.25 | 1.22 |
| 12/20 | 991 | 1,000 | 981 | 994 | -0.5% | 3,900 | 26億90万 | -0.9% | 12.28 | 1.22 |
| 12/19 | 981 | 1,012 | 981 | 999 | +0.1% | 4,100 | 26億1398万 | -0.99% | 12.34 | 1.22 |
| 12/18 | 966 | 1,028 | 966 | 998 | +2.89% | 10,400 | 26億1136万 | -1.67% | 12.32 | 1.22 |
| 12/15 | 940 | 980 | 940 | 970 | +2% | 16,400 | 25億3810万 | -5% | 11.98 | 1.19 |
| 12/14 | 1,000 | 1,001 | 943 | 951 | -2.96% | 23,900 | 24億8838万 | -7.49% | 11.74 | 1.17 |
| 12/13 | 1,001 | 1,010 | 980 | 980 | -2% | 20,400 | 25億6426万 | -5.5% | 12.1 | 1.2 |
| 12/12 | 1,025 | 1,027 | 993 | 1,000 | -2.53% | 12,400 | 26億1660万 | -4.21% | 12.35 | 1.23 |
| 12/11 | 1,006 | 1,030 | 1,006 | 1,026 | +2.09% | 6,700 | 26億8463万 | -2.47% | 12.67 | 1.26 |
| 12/08 | 1,035 | 1,035 | 1,002 | 1,005 | -0.79% | 29,000 | 26億2968万 | -5.01% | 12.41 | 1.23 |
| 12/07 | 1,022 | 1,022 | 1,007 | 1,013 | -2.41% | 1,300 | 26億5061万 | -4.79% | 12.51 | 1.24 |
| 12/06 | 1,023 | 1,038 | 1,018 | 1,038 | +1.96% | 3,000 | 27億1603万 | -2.99% | 12.82 | 1.27 |
| 12/05 | 1,027 | 1,049 | 1,013 | 1,018 | -0.88% | 7,100 | 26億6369万 | -5.39% | 12.57 | 1.25 |
| 12/04 | 1,003 | 1,049 | 1,000 | 1,027 | +2.5% | 15,300 | 26億8724万 | -5.17% | 12.68 | 1.26 |
| 12/01 | 1,005 | 1,005 | 1,000 | 1,002 | -1.28% | 8,100 | 26億2183万 | -7.9% | 12.37 | 1.23 |
| 11/30 | 1,019 | 1,030 | 1,007 | 1,015 | -0.2% | 8,400 | 26億5584万 | -7.22% | 12.53 | 1.24 |
| 11/29 | 1,010 | 1,020 | 1,005 | 1,017 | +0.69% | 2,600 | 26億6108万 | -7.46% | 12.56 | 1.25 |
| 11/28 | 1,027 | 1,027 | 1,002 | 1,010 | -1.37% | 4,600 | 26億4276万 | -8.6% | 12.47 | 1.24 |
| 11/27 | 1,039 | 1,039 | 1,007 | 1,024 | -2.01% | 9,500 | 26億7939万 | -8% | 12.65 | 1.25 |
| 11/24 | 981 | 1,063 | 981 | 1,045 | +6.31% | 39,900 | 27億3434万 | -6.7% | 12.91 | 1.28 |
| 11/22 | 984 | 991 | 980 | 983 | -0.51% | 9,300 | 25億7211万 | -12.85% | 12.14 | 1.2 |
| 11/21 | 1,003 | 1,010 | 982 | 988 | -1.1% | 24,100 | 25億8520万 | -13.1% | 12.2 | 1.21 |
| 11/20 | 1,003 | 1,020 | 997 | 999 | -1.09% | 13,600 | 26億1398万 | -12.83% | 12.34 | 1.22 |
| 11/17 | 990 | 1,013 | 986 | 1,010 | +1.61% | 18,900 | 26億4276万 | -12.55% | 12.47 | 1.24 |
| 11/16 | 982 | 1,032 | 980 | 994 | +1.43% | 22,100 | 26億90万 | -14.6% | 12.28 | 1.22 |
| 11/15 | 1,100 | 1,102 | 975 | 980 | -13.12% | 107,300 | 25億6426万 | -16.45% | 12.1 | 1.2 |
| 11/14 | 1,152 | 1,152 | 1,128 | 1,128 | -2.08% | 8,400 | 29億5152万 | -4.65% | 13.93 | 1.38 |
| 11/13 | 1,150 | 1,186 | 1,150 | 1,152 | -0.09% | 6,000 | 30億1432万 | -2.87% | 14.23 | 1.41 |
| 11/10 | 1,150 | 1,164 | 1,139 | 1,153 | -0.09% | 18,900 | 30億1693万 | -2.86% | 14.24 | 1.41 |
| 11/09 | 1,157 | 1,163 | 1,150 | 1,154 | -0.09% | 8,500 | 30億1955万 | -2.7% | 14.25 | 1.41 |
| 11/08 | 1,170 | 1,181 | 1,154 | 1,155 | -1.28% | 6,700 | 30億2217万 | -2.7% | 14.26 | 1.42 |
| 11/07 | 1,188 | 1,196 | 1,170 | 1,170 | -1.85% | 13,800 | 30億6142万 | -1.68% | 14.45 | 1.43 |
| 11/06 | 1,175 | 1,192 | 1,151 | 1,192 | +1.45% | 12,300 | 31億1898万 | -0.08% | 14.72 | 1.46 |
| 11/02 | 1,150 | 1,175 | 1,150 | 1,175 | +2.09% | 10,000 | 30億7450万 | -1.67% | 14.51 | 1.44 |
| 11/01 | 1,174 | 1,174 | 1,150 | 1,151 | -2.46% | 12,100 | 30億1170万 | -3.84% | 14.21 | 1.41 |
| 10/31 | 1,178 | 1,189 | 1,155 | 1,180 | +0.17% | 5,800 | 30億8758万 | -1.67% | 14.57 | 1.45 |
| 10/30 | 1,180 | 1,199 | 1,178 | 1,178 | -0.51% | 4,600 | 30億8235万 | -1.92% | 14.55 | 1.44 |
