PBR
2023/10/24～2024/03/22
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 |
| 03/22 | 1,278 | 1,278 | 1,253 | 1,264 | -0.08% | 346,600 | 884億8000万 | +4.64% | 11.42 | 0.82 |
| 03/21 | 1,248 | 1,265 | 1,244 | 1,265 | +3.77% | 610,900 | 885億5000万 | +5.07% | 11.43 | 0.82 |
| 03/19 | 1,200 | 1,225 | 1,199 | 1,219 | +2.27% | 375,100 | 853億3000万 | +1.5% | 11.02 | 0.79 |
| 03/18 | 1,192 | 1,194 | 1,184 | 1,192 | +0.68% | 209,000 | 834億4000万 | -0.67% | 10.77 | 0.77 |
| 03/15 | 1,186 | 1,195 | 1,181 | 1,184 | -0.84% | 331,500 | 828億8000万 | -1.25% | 10.7 | 0.77 |
| 03/14 | 1,172 | 1,194 | 1,168 | 1,194 | +1.7% | 283,900 | 835億8000万 | -0.33% | 10.79 | 0.77 |
| 03/13 | 1,196 | 1,198 | 1,170 | 1,174 | -1.34% | 311,300 | 821億8000万 | -1.92% | 10.61 | 0.76 |
| 03/12 | 1,188 | 1,191 | 1,171 | 1,190 | -0.58% | 349,700 | 833億 | -0.5% | 10.75 | 0.77 |
| 03/11 | 1,233 | 1,233 | 1,189 | 1,197 | -2.92% | 312,800 | 837億9000万 | -0.08% | 10.82 | 0.78 |
| 03/08 | 1,225 | 1,241 | 1,220 | 1,233 | +0.33% | 278,400 | 863億1000万 | +2.92% | 11.14 | 0.8 |
| 03/07 | 1,224 | 1,240 | 1,219 | 1,229 | +0.66% | 370,300 | 860億3000万 | +2.59% | 11.11 | 0.8 |
| 03/06 | 1,202 | 1,224 | 1,199 | 1,221 | +1.58% | 268,500 | 854億7000万 | +1.92% | 11.03 | 0.79 |
| 03/05 | 1,190 | 1,202 | 1,184 | 1,202 | +0.25% | 253,000 | 841億4000万 | +0.33% | 10.86 | 0.78 |
| 03/04 | 1,216 | 1,216 | 1,198 | 1,199 | -1.4% | 231,400 | 839億3000万 | 0% | 10.84 | 0.78 |
| 03/01 | 1,214 | 1,220 | 1,211 | 1,216 | -0.08% | 227,900 | 851億2000万 | +1.25% | 10.99 | 0.79 |
| 02/29 | 1,227 | 1,232 | 1,213 | 1,217 | -0.81% | 193,200 | 851億9000万 | +1.33% | 11 | 0.79 |
| 02/28 | 1,234 | 1,235 | 1,224 | 1,227 | -0.32% | 190,600 | 858億9000万 | +2.16% | 11.09 | 0.8 |
| 02/27 | 1,224 | 1,235 | 1,222 | 1,231 | +0.57% | 214,500 | 861億7000万 | +2.5% | 11.12 | 0.8 |
| 02/26 | 1,225 | 1,230 | 1,220 | 1,224 | +0.25% | 227,100 | 856億8000万 | +2.09% | 11.06 | 0.79 |
| 02/22 | 1,221 | 1,228 | 1,215 | 1,221 | +0.83% | 194,400 | 854億7000万 | +1.92% | 11.03 | 0.79 |
| 02/21 | 1,211 | 1,217 | 1,199 | 1,211 | +1.68% | 257,600 | 847億7000万 | +1.17% | 10.94 | 0.79 |
| 02/20 | 1,190 | 1,191 | 1,185 | 1,191 | +0.51% | 164,000 | 833億7000万 | -0.42% | 10.76 | 0.77 |
| 02/19 | 1,172 | 1,185 | 1,171 | 1,185 | +1.54% | 153,600 | 829億5000万 | -1% | 10.71 | 0.77 |
| 02/16 | 1,164 | 1,171 | 1,157 | 1,167 | +1.04% | 211,400 | 816億9000万 | -2.51% | 10.55 | 0.76 |
| 02/15 | 1,174 | 1,178 | 1,155 | 1,155 | -0.94% | 218,000 | 808億5000万 | -3.59% | 10.44 | 0.75 |
| 02/14 | 1,184 | 1,184 | 1,159 | 1,166 | -1.52% | 225,900 | 816億2000万 | -2.75% | 10.54 | 0.76 |
| 02/13 | 1,184 | 1,185 | 1,174 | 1,184 | +0.51% | 245,700 | 828億8000万 | -1.33% | 10.7 | 0.77 |
| 02/09 | 1,176 | 1,184 | 1,174 | 1,178 | -0.42% | 235,100 | 824億6000万 | -1.92% | 10.65 | 0.76 |
| 02/08 | 1,166 | 1,188 | 1,158 | 1,183 | +1.46% | 377,700 | 828億1000万 | -1.58% | 10.69 | 0.77 |
| 02/07 | 1,158 | 1,167 | 1,157 | 1,166 | +0.69% | 303,800 | 816億2000万 | -3% | 10.54 | 0.76 |
| 02/06 | 1,163 | 1,168 | 1,157 | 1,158 | 0% | 330,900 | 810億6000万 | -3.66% | 10.47 | 0.75 |
| 02/05 | 1,180 | 1,182 | 1,153 | 1,158 | -5.47% | 1,120,800 | 810億6000万 | -3.66% | 10.47 | 0.75 |
| 02/02 | 1,214 | 1,229 | 1,202 | 1,225 | +1.24% | 236,700 | 857億5000万 | +2% | 11.07 | 0.79 |
| 02/01 | 1,215 | 1,218 | 1,210 | 1,210 | -1.71% | 282,600 | 847億 | +1% | 10.94 | 0.78 |
| 01/31 | 1,220 | 1,232 | 1,216 | 1,231 | +0.65% | 183,700 | 861億7000万 | +3.01% | 11.12 | 0.8 |
| 01/30 | 1,232 | 1,238 | 1,223 | 1,223 | -0.73% | 206,000 | 856億1000万 | +2.69% | 11.05 | 0.79 |
| 01/29 | 1,231 | 1,239 | 1,229 | 1,232 | +0.57% | 179,900 | 862億4000万 | +3.79% | 11.13 | 0.8 |
| 01/26 | 1,234 | 1,237 | 1,221 | 1,225 | -0.73% | 202,900 | 857億5000万 | +3.55% | 11.07 | 0.79 |
| 01/25 | 1,224 | 1,239 | 1,222 | 1,234 | +1.15% | 216,300 | 863億8000万 | +4.75% | 11.15 | 0.8 |
| 01/24 | 1,223 | 1,224 | 1,214 | 1,220 | -0.08% | 143,200 | 854億 | +4.01% | 11.03 | 0.79 |
| 01/23 | 1,227 | 1,231 | 1,218 | 1,221 | 0% | 244,100 | 854億7000万 | +4.45% | 11.03 | 0.79 |
| 01/22 | 1,218 | 1,225 | 1,214 | 1,221 | +2.35% | 288,400 | 854億7000万 | +4.72% | 11.03 | 0.79 |
| 01/19 | 1,196 | 1,201 | 1,185 | 1,193 | 0% | 135,100 | 835億1000万 | +2.58% | 10.78 | 0.77 |
| 01/18 | 1,185 | 1,200 | 1,185 | 1,193 | +0.25% | 108,500 | 835億1000万 | +2.67% | 10.78 | 0.77 |
| 01/17 | 1,202 | 1,213 | 1,190 | 1,190 | -0.5% | 185,000 | 833億 | +2.59% | 10.75 | 0.77 |
| 01/16 | 1,204 | 1,206 | 1,195 | 1,196 | -0.5% | 126,100 | 837億2000万 | +3.19% | 10.81 | 0.78 |
| 01/15 | 1,187 | 1,205 | 1,187 | 1,202 | +1.35% | 144,600 | 841億4000万 | +3.71% | 10.86 | 0.78 |
| 01/12 | 1,200 | 1,204 | 1,184 | 1,186 | -0.59% | 192,800 | 830億2000万 | +2.42% | 10.72 | 0.77 |
| 01/11 | 1,202 | 1,204 | 1,193 | 1,193 | -0.17% | 230,300 | 835億1000万 | +3.02% | 10.78 | 0.77 |
| 01/10 | 1,200 | 1,201 | 1,192 | 1,195 | 0% | 128,500 | 836億5000万 | +3.28% | 10.8 | 0.77 |
| 01/09 | 1,201 | 1,211 | 1,192 | 1,195 | -0.08% | 151,400 | 836億5000万 | +3.28% | 10.8 | 0.77 |
| 01/05 | 1,201 | 1,208 | 1,195 | 1,196 | -0.25% | 183,100 | 837億2000万 | +3.46% | 10.81 | 0.78 |
| 01/04 | 1,185 | 1,199 | 1,169 | 1,199 | +1.96% | 193,000 | 839億3000万 | +3.72% | 10.84 | 0.78 |
| 2023 |
| 12/29 | 1,175 | 1,184 | 1,167 | 1,176 | +0.34% | 142,300 | 823億2000万 | +1.64% | 10.63 | 0.76 |
| 12/28 | 1,163 | 1,172 | 1,161 | 1,172 | +0.77% | 129,300 | 820億4000万 | +1.21% | 10.59 | 0.76 |
| 12/27 | 1,150 | 1,163 | 1,148 | 1,163 | +1.48% | 177,400 | 814億1000万 | +0.35% | 10.51 | 0.75 |
| 12/26 | 1,157 | 1,157 | 1,137 | 1,146 | -0.35% | 300,900 | 802億2000万 | -1.29% | 10.36 | 0.74 |
| 12/25 | 1,140 | 1,163 | 1,140 | 1,150 | +1.86% | 270,200 | 805億 | -1.03% | 10.39 | 0.75 |
| 12/22 | 1,120 | 1,135 | 1,120 | 1,129 | +0.98% | 197,500 | 790億3000万 | -3.09% | 10.2 | 0.73 |
| 12/21 | 1,118 | 1,122 | 1,114 | 1,118 | -0.97% | 162,600 | 782億6000万 | -4.28% | 10.1 | 0.72 |
| 12/20 | 1,123 | 1,136 | 1,119 | 1,129 | +0.53% | 268,000 | 790億3000万 | -3.59% | 10.2 | 0.73 |
| 12/19 | 1,120 | 1,123 | 1,111 | 1,123 | +0.81% | 199,900 | 786億1000万 | -4.34% | 10.15 | 0.73 |
| 12/18 | 1,107 | 1,115 | 1,101 | 1,114 | 0% | 224,600 | 779億8000万 | -5.35% | 10.07 | 0.72 |
| 12/15 | 1,115 | 1,120 | 1,108 | 1,114 | -0.09% | 425,000 | 779億8000万 | -5.75% | 10.07 | 0.72 |
| 12/14 | 1,137 | 1,141 | 1,112 | 1,115 | -2.19% | 282,500 | 780億5000万 | -5.99% | 10.08 | 0.72 |
| 12/13 | 1,150 | 1,152 | 1,132 | 1,140 | -0.87% | 197,500 | 798億 | -4.12% | 10.3 | 0.74 |
| 12/12 | 1,174 | 1,174 | 1,150 | 1,150 | -1.37% | 159,500 | 805億 | -3.52% | 10.39 | 0.75 |
| 12/11 | 1,160 | 1,167 | 1,158 | 1,166 | +1.57% | 200,600 | 816億2000万 | -2.51% | 10.54 | 0.76 |
| 12/08 | 1,158 | 1,160 | 1,144 | 1,148 | -1.8% | 261,700 | 803億6000万 | -4.25% | 10.37 | 0.74 |
| 12/07 | 1,179 | 1,184 | 1,168 | 1,169 | -1.68% | 155,200 | 818億3000万 | -2.75% | 10.56 | 0.76 |
| 12/06 | 1,168 | 1,191 | 1,167 | 1,189 | +1.8% | 171,500 | 832億3000万 | -1.25% | 10.75 | 0.77 |
| 12/05 | 1,172 | 1,177 | 1,166 | 1,168 | -1.1% | 202,000 | 817億6000万 | -2.91% | 10.56 | 0.76 |
| 12/04 | 1,174 | 1,184 | 1,162 | 1,181 | +0.08% | 210,800 | 826億7000万 | -1.91% | 10.67 | 0.77 |
| 12/01 | 1,183 | 1,186 | 1,176 | 1,180 | -0.34% | 202,000 | 826億 | -2.07% | 10.66 | 0.76 |
| 11/30 | 1,186 | 1,189 | 1,177 | 1,184 | -0.25% | 197,800 | 828億8000万 | -1.74% | 10.7 | 0.77 |
| 11/29 | 1,195 | 1,197 | 1,186 | 1,187 | -1.08% | 139,000 | 830億9000万 | -1.58% | 10.73 | 0.77 |
| 11/28 | 1,202 | 1,206 | 1,195 | 1,200 | -0.5% | 125,400 | 840億 | -0.5% | 10.84 | 0.78 |
| 11/27 | 1,221 | 1,221 | 1,198 | 1,206 | -0.99% | 141,000 | 844億2000万 | 0% | 10.9 | 0.78 |
| 11/24 | 1,205 | 1,220 | 1,199 | 1,218 | +1.67% | 177,700 | 852億6000万 | +1% | 11.01 | 0.79 |
| 11/22 | 1,188 | 1,203 | 1,186 | 1,198 | +0.5% | 116,600 | 838億6000万 | -0.75% | 10.83 | 0.78 |
| 11/21 | 1,190 | 1,194 | 1,184 | 1,192 | +0.08% | 159,600 | 834億4000万 | -1.32% | 10.77 | 0.77 |
| 11/20 | 1,218 | 1,221 | 1,190 | 1,191 | -2.06% | 210,900 | 833億7000万 | -1.49% | 10.76 | 0.77 |
| 11/17 | 1,192 | 1,216 | 1,189 | 1,216 | +1.93% | 141,500 | 851億2000万 | +0.41% | 10.99 | 0.79 |
| 11/16 | 1,201 | 1,207 | 1,186 | 1,193 | -1.16% | 191,300 | 835億1000万 | -1.65% | 10.78 | 0.77 |
| 11/15 | 1,217 | 1,217 | 1,204 | 1,207 | -0.17% | 158,600 | 844億9000万 | -0.66% | 10.91 | 0.78 |
| 11/14 | 1,205 | 1,211 | 1,195 | 1,209 | +0.58% | 159,000 | 846億3000万 | -0.74% | 10.93 | 0.78 |
| 11/13 | 1,227 | 1,227 | 1,198 | 1,202 | -1.88% | 191,000 | 841億4000万 | -1.31% | 10.86 | 0.78 |
| 11/10 | 1,205 | 1,225 | 1,195 | 1,225 | +1.16% | 159,900 | 857億5000万 | +0.49% | 11.07 | 0.79 |
| 11/09 | 1,197 | 1,212 | 1,190 | 1,211 | +1.51% | 243,700 | 847億7000万 | -0.57% | 10.94 | 0.79 |
| 11/08 | 1,213 | 1,221 | 1,187 | 1,193 | -1.65% | 308,200 | 835億1000万 | -2.13% | 10.78 | 0.77 |
| 11/07 | 1,256 | 1,259 | 1,213 | 1,213 | -3.42% | 232,800 | 849億1000万 | -0.66% | 10.96 | 0.79 |
| 11/06 | 1,251 | 1,261 | 1,231 | 1,256 | +0.72% | 381,700 | 879億2000万 | +2.61% | 11.35 | 0.81 |
| 11/02 | 1,252 | 1,288 | 1,234 | 1,247 | +1.96% | 552,800 | 872億9000万 | +1.8% | 11.27 | 0.81 |
| 11/01 | 1,254 | 1,276 | 1,221 | 1,223 | +2% | 617,100 | 856億1000万 | -0.41% | 11.05 | 0.79 |
| 10/31 | 1,180 | 1,202 | 1,178 | 1,199 | +1.7% | 254,600 | 839億3000万 | -2.6% | 10.84 | 0.78 |
| 10/30 | 1,185 | 1,192 | 1,169 | 1,179 | -1.83% | 805,100 | 825億3000万 | -4.53% | 10.65 | 0.76 |
| 10/27 | 1,178 | 1,203 | 1,177 | 1,201 | +1.44% | 194,000 | 840億7000万 | -3.22% | 10.85 | 0.78 |
| 10/26 | 1,199 | 1,199 | 1,177 | 1,184 | -1.33% | 164,200 | 828億8000万 | -4.9% | 10.7 | 0.77 |
| 10/25 | 1,208 | 1,212 | 1,196 | 1,200 | +1.01% | 184,200 | 840億 | -4.08% | 10.84 | 0.78 |
| 10/24 | 1,190 | 1,195 | 1,156 | 1,188 | -0.59% | 316,100 | 831億6000万 | -5.41% | 10.74 | 0.77 |
