PBR
2023/10/02～2024/02/29
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 |
| 02/29 | 1,058 | 1,072 | 1,048 | 1,070 | +1.04% | 483,700 | 958億5148万 | +9.52% | 7.46 | 0.77 |
| 02/28 | 1,060 | 1,087 | 1,055 | 1,059 | +0.47% | 707,900 | 948億6609万 | +9.18% | 7.38 | 0.76 |
| 02/27 | 1,064 | 1,078 | 1,047 | 1,054 | -0.66% | 612,700 | 944億1819万 | +9.56% | 7.35 | 0.76 |
| 02/26 | 1,071 | 1,075 | 1,045 | 1,061 | -1.39% | 585,600 | 950億4525万 | +11.1% | 7.4 | 0.76 |
| 02/22 | 1,095 | 1,097 | 1,068 | 1,076 | +0.75% | 812,000 | 963億8896万 | +13.62% | 7.5 | 0.77 |
| 02/21 | 1,045 | 1,075 | 1,045 | 1,068 | +3.39% | 979,500 | 956億7232万 | +13.98% | 7.45 | 0.77 |
| 02/20 | 983 | 1,045 | 982 | 1,033 | +3.51% | 877,700 | 925億3699万 | +11.43% | 7.2 | 0.74 |
| 02/19 | 993 | 1,005 | 991 | 998 | +0.5% | 367,000 | 894億166万 | +8.6% | 6.96 | 0.72 |
| 02/16 | 987 | 1,005 | 982 | 993 | +0.81% | 580,600 | 889億5376万 | +8.76% | 6.92 | 0.71 |
| 02/15 | 987 | 998 | 981 | 985 | +1.34% | 509,900 | 882億3711万 | +8.6% | 6.87 | 0.71 |
| 02/14 | 965 | 978 | 957 | 972 | -0.1% | 436,900 | 870億7256万 | +7.88% | 6.78 | 0.7 |
| 02/13 | 940 | 975 | 932 | 973 | +3.51% | 677,700 | 871億6214万 | +8.72% | 6.78 | 0.7 |
| 02/09 | 955 | 956 | 935 | 940 | -2.79% | 908,300 | 842億597万 | +5.62% | 6.55 | 0.68 |
| 02/08 | 983 | 983 | 952 | 967 | -1.23% | 922,300 | 866億2465万 | +9.27% | 6.74 | 0.7 |
| 02/07 | 956 | 992 | 956 | 979 | +1.66% | 631,300 | 876億9962万 | +11.38% | 6.83 | 0.7 |
| 02/06 | 977 | 988 | 953 | 963 | -2.63% | 874,300 | 862億6633万 | +10.44% | 6.71 | 0.69 |
| 02/05 | 1,029 | 1,033 | 977 | 989 | -2.27% | 1,307,400 | 885億9543万 | +14.34% | 6.9 | 0.71 |
| 02/02 | 974 | 1,027 | 956 | 1,012 | +10.72% | 3,660,400 | 906億5579万 | +18.09% | 7.06 | 0.73 |
| 02/01 | 899 | 919 | 893 | 914 | +1.78% | 1,306,400 | 818億7687万 | +7.66% | 6.37 | 0.66 |
| 01/31 | 880 | 898 | 878 | 898 | +1.35% | 461,300 | 804億4358万 | +6.4% | 6.26 | 0.65 |
| 01/30 | 898 | 898 | 885 | 886 | -2.1% | 557,000 | 793億6861万 | +5.6% | 6.18 | 0.64 |
| 01/29 | 885 | 915 | 885 | 905 | +3.9% | 603,000 | 810億7064万 | +8.38% | 6.31 | 0.65 |
| 01/26 | 903 | 904 | 870 | 871 | -3.54% | 641,800 | 780億2490万 | +4.94% | 6.07 | 0.63 |
| 01/25 | 867 | 904 | 866 | 903 | +4.03% | 694,200 | 808億9148万 | +9.32% | 6.3 | 0.65 |
| 01/24 | 870 | 875 | 861 | 868 | -0.34% | 242,200 | 777億5615万 | +5.85% | 6.05 | 0.62 |
| 01/23 | 880 | 882 | 867 | 871 | -1.02% | 427,600 | 780億2490万 | +6.74% | 6.07 | 0.63 |
| 01/22 | 875 | 883 | 874 | 880 | +1.15% | 335,700 | 788億3112万 | +8.37% | 6.14 | 0.63 |
| 01/19 | 880 | 886 | 855 | 870 | +0.93% | 639,700 | 779億3531万 | +7.67% | 6.07 | 0.63 |
| 01/18 | 824 | 866 | 824 | 862 | +5.12% | 704,000 | 772億1867万 | +7.08% | 6.01 | 0.62 |
| 01/17 | 827 | 841 | 820 | 820 | -0.73% | 371,400 | 734億5627万 | +2.24% | 5.72 | 0.59 |
| 01/16 | 835 | 835 | 825 | 826 | -0.96% | 263,200 | 739億9376万 | +2.99% | 5.76 | 0.59 |
| 01/15 | 832 | 840 | 827 | 834 | +0.12% | 304,100 | 747億1040万 | +3.86% | 5.82 | 0.6 |
| 01/12 | 850 | 850 | 825 | 833 | -1.3% | 426,100 | 746億2082万 | +3.87% | 5.81 | 0.6 |
| 01/11 | 845 | 861 | 842 | 844 | +1.32% | 582,800 | 756億621万 | +5.11% | 5.88 | 0.61 |
| 01/10 | 826 | 844 | 825 | 833 | +0.12% | 330,500 | 746億2082万 | +3.61% | 5.81 | 0.6 |
| 01/09 | 851 | 859 | 829 | 832 | -1.3% | 518,100 | 745億3124万 | +3.35% | 5.8 | 0.6 |
| 01/05 | 837 | 843 | 831 | 843 | +1.93% | 432,800 | 755億1663万 | +4.85% | 5.88 | 0.61 |
| 01/04 | 810 | 827 | 797 | 827 | +2.1% | 553,200 | 740億8334万 | +2.86% | 5.77 | 0.59 |
| 2023 |
| 12/29 | 791 | 810 | 791 | 810 | +1.5% | 516,400 | 725億6046万 | +0.87% | 5.65 | 0.67 |
| 12/28 | 792 | 803 | 789 | 798 | +0.25% | 217,300 | 714億8549万 | -0.75% | 5.56 | 0.66 |
| 12/27 | 798 | 801 | 788 | 796 | +0.13% | 367,800 | 713億633万 | -1% | 5.55 | 0.66 |
| 12/26 | 807 | 807 | 789 | 795 | 0% | 355,700 | 712億1675万 | -0.87% | 5.54 | 0.66 |
| 12/25 | 799 | 808 | 789 | 795 | +0.25% | 344,800 | 712億1675万 | -0.63% | 5.54 | 0.66 |
| 12/22 | 776 | 794 | 773 | 793 | +2.59% | 437,600 | 710億3759万 | -0.88% | 5.53 | 0.65 |
| 12/21 | 767 | 782 | 765 | 773 | -3.01% | 576,100 | 692億4597万 | -3.13% | 5.39 | 0.64 |
| 12/20 | 802 | 807 | 790 | 797 | +3.24% | 741,100 | 713億9591万 | -0.13% | 5.56 | 0.66 |
| 12/19 | 754 | 772 | 750 | 772 | +1.05% | 517,600 | 691億5639万 | -3.14% | 5.38 | 0.64 |
| 12/18 | 754 | 771 | 742 | 764 | +0.26% | 455,500 | 684億3975万 | -4.14% | 5.33 | 0.63 |
| 12/15 | 760 | 768 | 758 | 762 | +0.26% | 369,700 | 682億6059万 | -4.39% | 5.31 | 0.63 |
| 12/14 | 778 | 789 | 752 | 760 | -3.8% | 877,200 | 680億8142万 | -4.64% | 5.3 | 0.63 |
| 12/13 | 785 | 803 | 785 | 790 | +0.89% | 423,400 | 707億6885万 | -0.75% | 5.51 | 0.65 |
| 12/12 | 801 | 802 | 779 | 783 | -1.39% | 323,800 | 701億4178万 | -1.63% | 5.46 | 0.65 |
| 12/11 | 794 | 796 | 779 | 794 | +2.72% | 572,900 | 711億2717万 | -0.25% | 5.54 | 0.65 |
| 12/08 | 789 | 790 | 760 | 773 | -5.62% | 969,500 | 692億4597万 | -2.77% | 5.39 | 0.64 |
| 12/07 | 833 | 833 | 812 | 819 | -2.96% | 519,700 | 733億6669万 | +2.89% | 5.71 | 0.67 |
| 12/06 | 828 | 844 | 824 | 844 | +1.56% | 354,400 | 756億621万 | +6.43% | 5.88 | 0.7 |
| 12/05 | 842 | 847 | 829 | 831 | -2.24% | 514,500 | 744億4166万 | +5.73% | 5.79 | 0.68 |
| 12/04 | 860 | 864 | 843 | 850 | -1.96% | 666,600 | 761億4370万 | +8.7% | 5.93 | 0.7 |
| 12/01 | 867 | 876 | 856 | 867 | +1.29% | 1,009,000 | 776億6657万 | +11.87% | 6.05 | 0.71 |
| 11/30 | 799 | 862 | 796 | 856 | +6.2% | 1,106,200 | 766億8118万 | +11.46% | 5.97 | 0.71 |
| 11/29 | 831 | 831 | 804 | 806 | -4.05% | 723,000 | 722億214万 | +5.91% | 5.62 | 0.66 |
| 11/28 | 833 | 848 | 828 | 840 | +3.45% | 927,800 | 752億4789万 | +10.96% | 5.86 | 0.69 |
| 11/27 | 826 | 831 | 810 | 812 | -0.98% | 481,500 | 727億3963万 | +8.12% | 5.66 | 0.67 |
| 11/24 | 809 | 827 | 798 | 820 | +2.37% | 884,900 | 734億5627万 | +9.77% | 5.72 | 0.68 |
| 11/22 | 778 | 834 | 770 | 801 | +5.95% | 1,999,200 | 717億5424万 | +7.81% | 5.59 | 0.66 |
| 11/21 | 760 | 764 | 752 | 756 | +0.27% | 342,500 | 677億2310万 | +2.16% | 5.27 | 0.62 |
| 11/20 | 779 | 790 | 754 | 754 | -2.33% | 461,000 | 675億4394万 | +2.17% | 5.26 | 0.62 |
| 11/17 | 752 | 772 | 751 | 772 | +1.98% | 331,300 | 691億5639万 | +4.75% | 5.38 | 0.64 |
| 11/16 | 760 | 767 | 749 | 757 | -1.17% | 387,200 | 678億1268万 | +2.85% | 5.28 | 0.62 |
| 11/15 | 781 | 783 | 763 | 766 | -0.65% | 379,900 | 686億1891万 | +4.22% | 5.34 | 0.63 |
| 11/14 | 773 | 778 | 744 | 771 | +0.65% | 536,000 | 690億6681万 | +5.18% | 5.38 | 0.64 |
| 11/13 | 772 | 783 | 758 | 766 | +0.13% | 269,500 | 686億1891万 | +4.93% | 5.34 | 0.63 |
| 11/10 | 749 | 765 | 748 | 765 | +0.26% | 280,800 | 685億2933万 | +5.08% | 5.33 | 0.63 |
| 11/09 | 744 | 763 | 744 | 763 | +2.69% | 316,000 | 683億5017万 | +5.24% | 5.32 | 0.63 |
| 11/08 | 785 | 793 | 743 | 743 | -4.99% | 584,900 | 665億5855万 | +2.62% | 5.18 | 0.61 |
| 11/07 | 788 | 798 | 781 | 782 | -1.26% | 349,400 | 700億5220万 | +8.01% | 5.45 | 0.64 |
| 11/06 | 787 | 800 | 782 | 792 | +2.59% | 874,100 | 709億4801万 | +9.39% | 5.52 | 0.65 |
| 11/02 | 802 | 808 | 768 | 772 | -2.65% | 961,200 | 691億5639万 | +6.78% | 5.38 | 0.64 |
| 11/01 | 762 | 793 | 754 | 793 | +7.45% | 1,329,000 | 710億3759万 | +9.53% | 5.53 | 0.65 |
| 10/31 | 708 | 738 | 698 | 738 | +7.42% | 1,933,000 | 661億1065万 | +2.07% | 5.15 | 0.61 |
| 10/30 | 708 | 709 | 673 | 687 | -3.92% | 1,251,500 | 615億4202万 | -5.24% | 4.79 | 0.57 |
| 10/27 | 691 | 715 | 690 | 715 | +4.53% | 554,900 | 640億5029万 | -1.92% | 4.99 | 0.59 |
| 10/26 | 683 | 691 | 680 | 684 | -0.87% | 314,300 | 612億7328万 | -6.43% | 4.77 | 0.56 |
| 10/25 | 697 | 707 | 689 | 690 | -0.14% | 309,000 | 618億1077万 | -6.25% | 4.81 | 0.57 |
| 10/24 | 700 | 708 | 669 | 691 | -0.29% | 736,200 | 619億35万 | -6.62% | 4.82 | 0.57 |
| 10/23 | 693 | 702 | 693 | 693 | -0.43% | 270,000 | 620億7951万 | -6.6% | 4.83 | 0.57 |
| 10/20 | 700 | 705 | 693 | 696 | -1.42% | 432,600 | 623億4825万 | -6.33% | 4.85 | 0.57 |
| 10/19 | 705 | 714 | 703 | 706 | -2.49% | 330,000 | 632億4406万 | -5.11% | 4.92 | 0.58 |
| 10/18 | 725 | 728 | 719 | 724 | +0.98% | 347,700 | 648億5651万 | -2.82% | 5.05 | 0.6 |
| 10/17 | 731 | 734 | 710 | 717 | 0% | 301,700 | 642億2945万 | -3.89% | 5 | 0.59 |
| 10/16 | 708 | 726 | 704 | 717 | -1.1% | 349,800 | 642億2945万 | -3.89% | 5 | 0.59 |
| 10/13 | 735 | 738 | 723 | 725 | -3.2% | 325,800 | 649億4609万 | -3.07% | 5.06 | 0.6 |
| 10/12 | 740 | 749 | 732 | 749 | +3.03% | 294,200 | 670億9603万 | +0.13% | 5.22 | 0.62 |
| 10/11 | 721 | 737 | 716 | 727 | +0.55% | 378,500 | 651億2526万 | -2.68% | 5.07 | 0.6 |
| 10/10 | 707 | 724 | 704 | 723 | +3.14% | 450,800 | 647億6693万 | -3.21% | 5.04 | 0.6 |
| 10/06 | 703 | 705 | 691 | 701 | -0.71% | 460,000 | 627億9615万 | -5.91% | 4.89 | 0.58 |
| 10/05 | 701 | 708 | 689 | 706 | +2.92% | 641,000 | 632億4406万 | -5.23% | 4.92 | 0.58 |
| 10/04 | 717 | 725 | 684 | 686 | -6.28% | 946,900 | 614億5244万 | -7.55% | 4.78 | 0.57 |
| 10/03 | 763 | 763 | 732 | 732 | -4.06% | 750,000 | 655億7316万 | -1.08% | 5.1 | 0.6 |
| 10/02 | 776 | 783 | 763 | 763 | -0.26% | 553,400 | 683億5017万 | +3.67% | 5.32 | 0.63 |
