PBR
2023/11/15～2024/04/12
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 |
| 04/12 | 1,659 | 1,679 | 1,642 | 1,668 | +1.34% | 191,200 | 1055億6334万 | +3.09% | 9.47 | 0.77 |
| 04/11 | 1,625 | 1,654 | 1,616 | 1,646 | +0.86% | 157,600 | 1041億7102万 | +1.92% | 9.34 | 0.76 |
| 04/10 | 1,640 | 1,647 | 1,626 | 1,632 | -0.55% | 111,100 | 1032億8500万 | +1.12% | 9.26 | 0.76 |
| 04/09 | 1,624 | 1,643 | 1,622 | 1,641 | +2.18% | 145,100 | 1038億2176万 | +1.86% | 9.31 | 0.76 |
| 04/08 | 1,600 | 1,615 | 1,582 | 1,606 | +1.65% | 164,600 | 1016億3953万 | -0.12% | 9.11 | 0.74 |
| 04/05 | 1,543 | 1,583 | 1,536 | 1,580 | -0.25% | 213,000 | 999億9405万 | -1.56% | 8.97 | 0.73 |
| 04/04 | 1,605 | 1,609 | 1,576 | 1,584 | -1% | 206,100 | 1002億4720万 | -1.25% | 8.99 | 0.73 |
| 04/03 | 1,570 | 1,618 | 1,566 | 1,600 | +1.33% | 277,600 | 1012億5980万 | -0.19% | 9.08 | 0.74 |
| 04/02 | 1,605 | 1,609 | 1,566 | 1,579 | -2.05% | 233,800 | 999億3077万 | -1.31% | 8.96 | 0.73 |
| 04/01 | 1,703 | 1,709 | 1,607 | 1,612 | -5.34% | 304,200 | 1020億1925万 | +0.88% | 9.15 | 0.75 |
| 03/29 | 1,690 | 1,723 | 1,680 | 1,703 | +1.43% | 157,000 | 1077億7840万 | +6.84% | 9.04 | 0.79 |
| 03/28 | 1,690 | 1,705 | 1,672 | 1,679 | -2.16% | 147,700 | 1062億5950万 | +5.86% | 8.92 | 0.78 |
| 03/27 | 1,705 | 1,729 | 1,702 | 1,716 | +1.66% | 269,700 | 1086億114万 | +8.81% | 9.11 | 0.79 |
| 03/26 | 1,704 | 1,709 | 1,682 | 1,688 | -1.46% | 209,000 | 1068億2909万 | +7.79% | 8.96 | 0.78 |
| 03/25 | 1,689 | 1,731 | 1,680 | 1,713 | +1.78% | 314,600 | 1084億1128万 | +10.16% | 9.1 | 0.79 |
| 03/22 | 1,677 | 1,695 | 1,670 | 1,683 | +0.96% | 216,600 | 1065億1265万 | +9.14% | 8.94 | 0.78 |
| 03/21 | 1,649 | 1,668 | 1,641 | 1,667 | +2.4% | 275,600 | 1054億6672万 | +8.88% | 8.85 | 0.77 |
| 03/19 | 1,600 | 1,635 | 1,583 | 1,628 | +2.33% | 231,200 | 1029億9929万 | +6.96% | 8.64 | 0.75 |
| 03/18 | 1,591 | 1,596 | 1,574 | 1,591 | +1.47% | 184,500 | 1006億5839万 | +5.09% | 8.45 | 0.74 |
| 03/15 | 1,532 | 1,583 | 1,531 | 1,568 | +2.08% | 273,600 | 992億325万 | +4.05% | 8.32 | 0.73 |
| 03/14 | 1,529 | 1,544 | 1,516 | 1,536 | +0.39% | 123,900 | 971億7869万 | +2.2% | 8.15 | 0.71 |
| 03/13 | 1,548 | 1,558 | 1,512 | 1,530 | +0.26% | 269,000 | 967億9908万 | +2.14% | 8.12 | 0.71 |
| 03/12 | 1,478 | 1,528 | 1,467 | 1,526 | +1.53% | 284,700 | 965億4602万 | +2.14% | 8.1 | 0.71 |
| 03/11 | 1,506 | 1,526 | 1,487 | 1,503 | -4.63% | 412,400 | 950億9087万 | +0.94% | 7.98 | 0.7 |
| 03/08 | 1,580 | 1,594 | 1,546 | 1,576 | -0.13% | 285,100 | 997億938万 | +6.06% | 8.37 | 0.73 |
| 03/07 | 1,639 | 1,648 | 1,570 | 1,578 | -3.66% | 348,900 | 998億3592万 | +6.69% | 8.38 | 0.73 |
| 03/06 | 1,569 | 1,642 | 1,559 | 1,638 | +4.87% | 363,100 | 1036億3196万 | +11.43% | 8.7 | 0.76 |
| 03/05 | 1,518 | 1,572 | 1,513 | 1,562 | +1.3% | 227,700 | 988億2364万 | +6.99% | 8.29 | 0.72 |
| 03/04 | 1,545 | 1,553 | 1,523 | 1,542 | -0.39% | 212,900 | 975億5829万 | +6.27% | 8.19 | 0.71 |
| 03/01 | 1,566 | 1,570 | 1,540 | 1,548 | -0.77% | 181,400 | 979億3790万 | +7.2% | 8.22 | 0.72 |
| 02/29 | 1,530 | 1,573 | 1,519 | 1,560 | +1.17% | 209,500 | 986億9711万 | +8.64% | 8.28 | 0.72 |
| 02/28 | 1,540 | 1,578 | 1,532 | 1,542 | -0.13% | 272,800 | 975億5829万 | +7.98% | 8.19 | 0.71 |
| 02/27 | 1,524 | 1,575 | 1,520 | 1,544 | +1.78% | 294,500 | 976億8483万 | +8.73% | 8.2 | 0.71 |
| 02/26 | 1,516 | 1,539 | 1,507 | 1,517 | +0.26% | 213,900 | 959億7661万 | +7.51% | 8.05 | 0.7 |
| 02/22 | 1,493 | 1,517 | 1,480 | 1,513 | +1.27% | 401,700 | 957億2354万 | +7.84% | 8.03 | 0.7 |
| 02/21 | 1,457 | 1,498 | 1,456 | 1,494 | +2.54% | 318,900 | 944億9756万 | +7.25% | 7.93 | 0.69 |
| 02/20 | 1,440 | 1,463 | 1,432 | 1,457 | +1.6% | 310,200 | 921億5725万 | +5.2% | 7.73 | 0.67 |
| 02/19 | 1,415 | 1,434 | 1,407 | 1,434 | +1.34% | 142,800 | 907億247万 | +3.99% | 7.61 | 0.66 |
| 02/16 | 1,400 | 1,424 | 1,395 | 1,415 | +1.29% | 221,100 | 895億70万 | +3.13% | 7.51 | 0.65 |
| 02/15 | 1,418 | 1,418 | 1,383 | 1,397 | -0.57% | 192,800 | 883億6217万 | +2.34% | 7.41 | 0.65 |
| 02/14 | 1,439 | 1,439 | 1,399 | 1,405 | -2.36% | 236,500 | 888億6818万 | +3.31% | 7.46 | 0.65 |
| 02/13 | 1,431 | 1,444 | 1,405 | 1,439 | +1.05% | 380,000 | 910億1873万 | +6.36% | 7.64 | 0.67 |
| 02/09 | 1,436 | 1,436 | 1,408 | 1,424 | -0.84% | 180,900 | 900億6996万 | +5.87% | 7.56 | 0.66 |
| 02/08 | 1,465 | 1,466 | 1,420 | 1,436 | -1.51% | 270,900 | 908億2898万 | +7.32% | 7.62 | 0.66 |
| 02/07 | 1,405 | 1,476 | 1,405 | 1,458 | +3.33% | 512,500 | 922億2051万 | +9.87% | 7.74 | 0.67 |
| 02/06 | 1,426 | 1,427 | 1,398 | 1,411 | -0.98% | 277,000 | 892億4769万 | +7.22% | 7.49 | 0.65 |
| 02/05 | 1,441 | 1,452 | 1,417 | 1,425 | +0.92% | 457,300 | 901億3321万 | +9.03% | 7.56 | 0.66 |
| 02/02 | 1,431 | 1,457 | 1,388 | 1,412 | -0.98% | 894,300 | 893億1094万 | +8.87% | 7.49 | 0.65 |
| 02/01 | 1,400 | 1,430 | 1,392 | 1,426 | +2.81% | 609,100 | 901億9646万 | +10.71% | 7.57 | 0.66 |
| 01/31 | 1,362 | 1,388 | 1,362 | 1,387 | +1.91% | 211,100 | 877億2966万 | +8.53% | 7.36 | 0.64 |
| 01/30 | 1,376 | 1,376 | 1,358 | 1,361 | -1.38% | 213,800 | 860億8512万 | +7.33% | 7.22 | 0.63 |
| 01/29 | 1,359 | 1,382 | 1,359 | 1,380 | +2.07% | 150,100 | 872億8690万 | +9.52% | 7.32 | 0.64 |
| 01/26 | 1,369 | 1,373 | 1,352 | 1,352 | -1.67% | 216,600 | 855億1586万 | +7.99% | 7.18 | 0.63 |
| 01/25 | 1,337 | 1,381 | 1,337 | 1,375 | +2.46% | 272,200 | 869億7064万 | +10.53% | 7.3 | 0.64 |
| 01/24 | 1,350 | 1,372 | 1,336 | 1,342 | -0.81% | 255,300 | 848億8335万 | +8.58% | 7.12 | 0.62 |
| 01/23 | 1,346 | 1,364 | 1,339 | 1,353 | +0.37% | 300,100 | 855億7911万 | +10% | 7.18 | 0.63 |
| 01/22 | 1,327 | 1,353 | 1,327 | 1,348 | +2.59% | 213,400 | 852億4129万 | +10.04% | 7.15 | 0.62 |
| 01/19 | 1,345 | 1,345 | 1,306 | 1,314 | +0.31% | 391,300 | 830億9128万 | +7.62% | 6.97 | 0.61 |
| 01/18 | 1,269 | 1,316 | 1,269 | 1,310 | +2.34% | 232,800 | 828億3834万 | +7.55% | 6.95 | 0.61 |
| 01/17 | 1,299 | 1,311 | 1,280 | 1,280 | -1.23% | 248,800 | 809億4128万 | +5.35% | 6.79 | 0.59 |
| 01/16 | 1,304 | 1,304 | 1,285 | 1,296 | -0.46% | 202,500 | 819億5305万 | +6.67% | 6.88 | 0.6 |
| 01/15 | 1,265 | 1,302 | 1,262 | 1,302 | +3.99% | 303,100 | 823億3246万 | +7.07% | 6.91 | 0.6 |
| 01/12 | 1,275 | 1,277 | 1,243 | 1,252 | 0% | 245,800 | 791億7069万 | +3.05% | 6.64 | 0.58 |
| 01/11 | 1,274 | 1,283 | 1,252 | 1,252 | +0.08% | 224,300 | 791億7069万 | +2.79% | 6.64 | 0.58 |
| 01/10 | 1,251 | 1,262 | 1,251 | 1,251 | +0.48% | 148,600 | 791億745万 | +2.54% | 6.64 | 0.58 |
| 01/09 | 1,260 | 1,262 | 1,234 | 1,245 | +0.24% | 179,600 | 787億2804万 | +1.8% | 6.61 | 0.58 |
| 01/05 | 1,248 | 1,249 | 1,235 | 1,242 | +0.49% | 165,100 | 785億3834万 | +1.47% | 6.59 | 0.57 |
| 01/04 | 1,195 | 1,236 | 1,184 | 1,236 | +5.01% | 263,500 | 781億5892万 | +0.73% | 6.56 | 0.57 |
| 2023 |
| 12/29 | 1,172 | 1,187 | 1,168 | 1,177 | 0% | 171,100 | 744億2804万 | -4.15% | 6.27 | 0.61 |
| 12/28 | 1,171 | 1,185 | 1,169 | 1,177 | -0.42% | 111,400 | 744億2804万 | -4.46% | 6.27 | 0.61 |
| 12/27 | 1,187 | 1,187 | 1,172 | 1,182 | +0.34% | 141,300 | 747億4421万 | -4.21% | 6.3 | 0.61 |
| 12/26 | 1,178 | 1,186 | 1,166 | 1,178 | 0% | 143,500 | 744億9127万 | -4.77% | 6.27 | 0.61 |
| 12/25 | 1,177 | 1,180 | 1,170 | 1,178 | +0.6% | 136,500 | 744億9127万 | -5% | 6.27 | 0.61 |
| 12/22 | 1,149 | 1,173 | 1,148 | 1,171 | +1.21% | 185,300 | 740億4862万 | -5.94% | 6.24 | 0.61 |
| 12/21 | 1,135 | 1,157 | 1,129 | 1,157 | +0.09% | 275,600 | 731億4135万 | -7.37% | 6.16 | 0.6 |
| 12/20 | 1,165 | 1,167 | 1,153 | 1,156 | -0.6% | 282,800 | 730億7813万 | -7.81% | 6.16 | 0.6 |
| 12/19 | 1,168 | 1,179 | 1,152 | 1,163 | -0.6% | 216,200 | 735億2064万 | -7.63% | 6.19 | 0.6 |
| 12/18 | 1,150 | 1,175 | 1,130 | 1,170 | -0.26% | 273,500 | 739億6316万 | -7.36% | 6.23 | 0.61 |
| 12/15 | 1,180 | 1,189 | 1,162 | 1,173 | -0.26% | 247,200 | 741億5281万 | -7.42% | 6.25 | 0.61 |
| 12/14 | 1,210 | 1,220 | 1,167 | 1,176 | -4.85% | 348,000 | 743億4246万 | -7.55% | 6.26 | 0.61 |
| 12/13 | 1,244 | 1,250 | 1,229 | 1,236 | -0.24% | 136,800 | 781億3544万 | -3.06% | 6.58 | 0.64 |
| 12/12 | 1,276 | 1,276 | 1,238 | 1,239 | -1.9% | 202,500 | 783億2509万 | -3.05% | 6.6 | 0.64 |
| 12/11 | 1,245 | 1,265 | 1,225 | 1,263 | +3.87% | 313,300 | 798億4228万 | -1.41% | 6.72 | 0.65 |
| 12/08 | 1,250 | 1,250 | 1,202 | 1,216 | -6.17% | 553,800 | 768億7111万 | -5.07% | 6.47 | 0.63 |
| 12/07 | 1,307 | 1,307 | 1,284 | 1,296 | -1.97% | 218,800 | 819億2842万 | +0.93% | 6.9 | 0.67 |
| 12/06 | 1,283 | 1,324 | 1,280 | 1,322 | +3.69% | 214,900 | 835億7205万 | +3.36% | 7.04 | 0.69 |
| 12/05 | 1,296 | 1,300 | 1,273 | 1,275 | -2.52% | 272,800 | 806億88万 | +0.24% | 6.79 | 0.66 |
| 12/04 | 1,308 | 1,312 | 1,283 | 1,308 | -0.98% | 225,900 | 826億8702万 | +3.15% | 6.96 | 0.68 |
| 12/01 | 1,319 | 1,330 | 1,308 | 1,321 | +0.69% | 224,900 | 835億883万 | +4.76% | 7.03 | 0.68 |
| 11/30 | 1,269 | 1,315 | 1,267 | 1,312 | +2.82% | 274,700 | 829億3988万 | +4.71% | 6.99 | 0.68 |
| 11/29 | 1,300 | 1,301 | 1,268 | 1,276 | -2.6% | 211,600 | 806億6409万 | +2.41% | 6.79 | 0.66 |
| 11/28 | 1,298 | 1,321 | 1,288 | 1,310 | +2.91% | 427,800 | 828億1345万 | +5.65% | 6.98 | 0.68 |
| 11/27 | 1,270 | 1,278 | 1,260 | 1,273 | +0.87% | 140,700 | 804億7445万 | +3.16% | 6.78 | 0.66 |
| 11/24 | 1,258 | 1,266 | 1,251 | 1,262 | +1.61% | 116,000 | 797億7907万 | +2.6% | 6.72 | 0.65 |
| 11/22 | 1,232 | 1,266 | 1,232 | 1,242 | 0% | 148,600 | 785億1474万 | +1.22% | 6.61 | 0.64 |
| 11/21 | 1,254 | 1,255 | 1,218 | 1,242 | -1.51% | 240,500 | 785億1474万 | +1.39% | 6.61 | 0.64 |
| 11/20 | 1,297 | 1,305 | 1,261 | 1,261 | -2.47% | 228,900 | 797億1585万 | +3.11% | 6.71 | 0.65 |
| 11/17 | 1,264 | 1,293 | 1,258 | 1,293 | +1.73% | 154,400 | 817億3877万 | +5.98% | 6.88 | 0.67 |
| 11/16 | 1,281 | 1,292 | 1,261 | 1,271 | -0.86% | 152,700 | 803億4801万 | +4.35% | 6.77 | 0.66 |
| 11/15 | 1,303 | 1,304 | 1,277 | 1,282 | -0.54% | 208,100 | 810億4339万 | +5.43% | 6.83 | 0.66 |
