PBR
2023/11/14～2024/04/11
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 |
| 04/11 | 1,094 | 1,112 | 1,084 | 1,106 | -0.63% | 550,100 | 990億7639万 | -0.27% | 8.25 | 0.8 |
| 04/10 | 1,096 | 1,121 | 1,093 | 1,113 | +1.64% | 398,800 | 997億346万 | +0.36% | 8.3 | 0.8 |
| 04/09 | 1,101 | 1,110 | 1,085 | 1,095 | +1.48% | 384,300 | 980億9100万 | -1.08% | 8.16 | 0.79 |
| 04/08 | 1,085 | 1,089 | 1,067 | 1,079 | +0.47% | 457,300 | 966億5771万 | -2.44% | 8.04 | 0.78 |
| 04/05 | 1,068 | 1,078 | 1,057 | 1,074 | -1.74% | 388,400 | 962億980万 | -2.89% | 8.01 | 0.77 |
| 04/04 | 1,105 | 1,113 | 1,088 | 1,093 | 0% | 390,900 | 979億1184万 | -1.18% | 8.15 | 0.79 |
| 04/03 | 1,080 | 1,104 | 1,071 | 1,093 | +0.37% | 373,700 | 979億1184万 | -1% | 8.15 | 0.79 |
| 04/02 | 1,130 | 1,130 | 1,083 | 1,089 | -2.07% | 383,700 | 975億5352万 | -1.27% | 8.12 | 0.78 |
| 04/01 | 1,173 | 1,173 | 1,104 | 1,112 | -5.2% | 576,800 | 996億1387万 | +0.91% | 8.29 | 0.8 |
| 03/29 | 1,164 | 1,177 | 1,160 | 1,173 | 0% | 266,900 | 1050億7831万 | +6.64% | 8.18 | 0.84 |
| 03/28 | 1,186 | 1,200 | 1,163 | 1,173 | -2.33% | 382,700 | 1050億7831万 | +7.03% | 8.18 | 0.84 |
| 03/27 | 1,194 | 1,214 | 1,184 | 1,201 | +1.95% | 527,900 | 1075億8657万 | +10.18% | 8.37 | 0.86 |
| 03/26 | 1,185 | 1,198 | 1,173 | 1,178 | -0.51% | 359,800 | 1055億2621万 | +8.87% | 8.21 | 0.85 |
| 03/25 | 1,168 | 1,200 | 1,163 | 1,184 | +0.34% | 443,100 | 1060億6369万 | +10.14% | 8.26 | 0.85 |
| 03/22 | 1,181 | 1,186 | 1,161 | 1,180 | +0.51% | 376,800 | 1057億537万 | +10.59% | 8.23 | 0.85 |
| 03/21 | 1,166 | 1,180 | 1,150 | 1,174 | +3.35% | 683,900 | 1051億6789万 | +10.86% | 8.19 | 0.84 |
| 03/19 | 1,108 | 1,136 | 1,106 | 1,136 | +1.88% | 451,000 | 1017億6381万 | +8.09% | 7.92 | 0.82 |
| 03/18 | 1,099 | 1,130 | 1,099 | 1,115 | +2.48% | 668,800 | 998億8262万 | +6.9% | 7.77 | 0.8 |
| 03/15 | 1,069 | 1,088 | 1,054 | 1,088 | +2.84% | 680,700 | 974億6393万 | +4.92% | 7.59 | 0.78 |
| 03/14 | 1,037 | 1,058 | 1,035 | 1,058 | +1.44% | 529,200 | 947億7651万 | +2.52% | 7.38 | 0.76 |
| 03/13 | 1,042 | 1,055 | 1,015 | 1,043 | +1.36% | 772,700 | 934億3280万 | +1.36% | 7.27 | 0.75 |
| 03/12 | 1,000 | 1,029 | 995 | 1,029 | +1.28% | 514,900 | 921億7867万 | +0.29% | 7.17 | 0.74 |
| 03/11 | 1,033 | 1,038 | 1,000 | 1,016 | -4.06% | 641,000 | 910億1412万 | -0.97% | 7.08 | 0.73 |
| 03/08 | 1,053 | 1,073 | 1,041 | 1,059 | -0.47% | 601,700 | 948億6609万 | +3.62% | 7.38 | 0.76 |
| 03/07 | 1,108 | 1,110 | 1,060 | 1,064 | -4.06% | 678,600 | 953億1399万 | +4.83% | 7.42 | 0.77 |
| 03/06 | 1,053 | 1,112 | 1,053 | 1,109 | +4.52% | 803,000 | 993億4513万 | +10.02% | 7.73 | 0.8 |
| 03/05 | 1,052 | 1,063 | 1,032 | 1,061 | -0.19% | 491,600 | 950億4525万 | +6.1% | 7.4 | 0.76 |
| 03/04 | 1,080 | 1,082 | 1,058 | 1,063 | -1.57% | 459,100 | 952億2441万 | +7.16% | 7.41 | 0.76 |
| 03/01 | 1,069 | 1,087 | 1,068 | 1,080 | +0.93% | 544,600 | 967億4729万 | +9.53% | 7.53 | 0.78 |
| 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 |
