PBR
2023/09/27～2024/02/26
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 |
| 02/26 | 1,970 | 1,982 | 1,956 | 1,960 | -0.51% | 237,100 | 2665億6000万 | +2.83% | 20.83 | 0.8 |
| 02/22 | 1,968 | 1,982 | 1,953 | 1,970 | +0.66% | 170,600 | 2679億2000万 | +3.68% | 20.94 | 0.81 |
| 02/21 | 1,950 | 1,959 | 1,936 | 1,957 | -0.25% | 160,800 | 2661億5200万 | +3.33% | 20.8 | 0.8 |
| 02/20 | 1,950 | 1,968 | 1,950 | 1,962 | +0.62% | 172,500 | 2668億3200万 | +3.92% | 20.86 | 0.8 |
| 02/19 | 1,963 | 1,971 | 1,938 | 1,950 | -1.02% | 245,400 | 2652億 | +3.61% | 20.73 | 0.8 |
| 02/16 | 1,960 | 1,972 | 1,943 | 1,970 | +1.39% | 222,100 | 2679億2000万 | +4.95% | 20.94 | 0.81 |
| 02/15 | 1,962 | 1,968 | 1,915 | 1,943 | -0.1% | 378,900 | 2642億4800万 | +3.85% | 20.65 | 0.8 |
| 02/14 | 1,980 | 1,986 | 1,931 | 1,945 | -2.06% | 342,100 | 2645億2000万 | +4.23% | 20.67 | 0.8 |
| 02/13 | 1,904 | 1,989 | 1,903 | 1,986 | +4.25% | 730,400 | 2700億9600万 | +6.77% | 21.11 | 0.81 |
| 02/09 | 1,915 | 1,917 | 1,896 | 1,905 | -1.04% | 425,400 | 2590億8000万 | +2.92% | 20.25 | 0.78 |
| 02/08 | 1,936 | 1,947 | 1,920 | 1,925 | -0.47% | 280,900 | 2618億 | +4.39% | 20.46 | 0.79 |
| 02/07 | 1,910 | 1,951 | 1,910 | 1,934 | +0.94% | 234,600 | 2630億2400万 | +5.4% | 20.56 | 0.79 |
| 02/06 | 1,918 | 1,923 | 1,901 | 1,916 | -0.73% | 237,000 | 2605億7600万 | +4.93% | 20.37 | 0.78 |
| 02/05 | 1,919 | 1,945 | 1,915 | 1,930 | +2.33% | 340,200 | 2624億8000万 | +6.28% | 20.52 | 0.79 |
| 02/02 | 1,898 | 1,898 | 1,869 | 1,886 | -0.74% | 212,400 | 2564億9600万 | +4.43% | 20.05 | 0.77 |
| 02/01 | 1,885 | 1,906 | 1,884 | 1,900 | +1.01% | 363,300 | 2584億 | +5.67% | 20.2 | 0.78 |
| 01/31 | 1,860 | 1,883 | 1,860 | 1,881 | +0.7% | 344,000 | 2558億1600万 | +5.14% | 19.99 | 0.77 |
| 01/30 | 1,855 | 1,878 | 1,851 | 1,868 | +0.38% | 353,600 | 2540億4800万 | +4.94% | 19.86 | 0.76 |
| 01/29 | 1,859 | 1,880 | 1,854 | 1,861 | +0.76% | 351,300 | 2530億9600万 | +4.96% | 19.78 | 0.76 |
| 01/26 | 1,845 | 1,865 | 1,838 | 1,847 | +0.05% | 451,700 | 2511億9200万 | +4.65% | 19.63 | 0.76 |
| 01/25 | 1,818 | 1,846 | 1,814 | 1,846 | +1.1% | 456,900 | 2510億5600万 | +5.01% | 19.62 | 0.76 |
| 01/24 | 1,819 | 1,827 | 1,813 | 1,826 | +0.38% | 543,200 | 2483億3600万 | +4.22% | 19.41 | 0.75 |
| 01/23 | 1,840 | 1,846 | 1,816 | 1,819 | -1.14% | 375,300 | 2473億8400万 | +4.24% | 19.34 | 0.74 |
| 01/22 | 1,840 | 1,846 | 1,835 | 1,840 | +1.38% | 299,900 | 2502億4000万 | +5.63% | 19.56 | 0.75 |
| 01/19 | 1,828 | 1,833 | 1,806 | 1,815 | -0.49% | 378,000 | 2468億4000万 | +4.43% | 19.29 | 0.74 |
| 01/18 | 1,817 | 1,827 | 1,814 | 1,824 | +0.66% | 371,500 | 2480億6400万 | +5.13% | 19.39 | 0.75 |
| 01/17 | 1,817 | 1,832 | 1,808 | 1,812 | -0.22% | 479,400 | 2464億3200万 | +4.68% | 19.26 | 0.74 |
| 01/16 | 1,816 | 1,827 | 1,805 | 1,816 | +0.17% | 386,000 | 2469億7600万 | +4.91% | 19.3 | 0.74 |
| 01/15 | 1,814 | 1,831 | 1,813 | 1,813 | 0% | 244,000 | 2465億6800万 | +4.74% | 19.27 | 0.74 |
| 01/12 | 1,823 | 1,831 | 1,805 | 1,813 | -0.44% | 214,800 | 2465億6800万 | +4.74% | 19.27 | 0.74 |
| 01/11 | 1,845 | 1,857 | 1,820 | 1,821 | -0.05% | 433,400 | 2476億5600万 | +5.2% | 19.36 | 0.75 |
| 01/10 | 1,796 | 1,827 | 1,796 | 1,822 | +1.62% | 470,800 | 2477億9200万 | +5.26% | 19.37 | 0.75 |
| 01/09 | 1,790 | 1,793 | 1,772 | 1,793 | +2.4% | 299,800 | 2438億4800万 | +3.52% | 19.06 | 0.73 |
| 01/05 | 1,751 | 1,754 | 1,733 | 1,751 | +0.69% | 238,400 | 2381億3600万 | +1.04% | 18.61 | 0.72 |
| 01/04 | 1,710 | 1,739 | 1,689 | 1,739 | +1.93% | 281,400 | 2365億400万 | +0.17% | 18.48 | 0.71 |
| 2023 |
| 12/29 | 1,705 | 1,714 | 1,696 | 1,706 | +0.71% | 189,600 | 2320億1600万 | -1.95% | 18.13 | 0.7 |
| 12/28 | 1,687 | 1,702 | 1,687 | 1,694 | +0.59% | 216,400 | 2303億8400万 | -2.87% | 18.01 | 0.69 |
| 12/27 | 1,690 | 1,692 | 1,682 | 1,684 | 0% | 190,600 | 2290億2400万 | -3.66% | 17.9 | 0.69 |
| 12/26 | 1,692 | 1,697 | 1,674 | 1,684 | +0.06% | 211,300 | 2290億2400万 | -3.77% | 17.9 | 0.69 |
| 12/25 | 1,687 | 1,693 | 1,673 | 1,683 | +0.84% | 175,000 | 2288億8800万 | -3.99% | 17.89 | 0.69 |
| 12/22 | 1,660 | 1,672 | 1,654 | 1,669 | +0.54% | 235,300 | 2269億8400万 | -5.06% | 17.74 | 0.68 |
| 12/21 | 1,667 | 1,670 | 1,656 | 1,660 | -1.6% | 304,400 | 2257億6000万 | -5.84% | 17.65 | 0.68 |
| 12/20 | 1,684 | 1,695 | 1,681 | 1,687 | +1.02% | 248,700 | 2294億3200万 | -4.58% | 17.93 | 0.69 |
| 12/19 | 1,666 | 1,683 | 1,651 | 1,670 | -0.18% | 277,400 | 2271億2000万 | -5.81% | 17.75 | 0.68 |
| 12/18 | 1,680 | 1,680 | 1,644 | 1,673 | -0.65% | 329,200 | 2275億2800万 | -5.85% | 17.78 | 0.69 |
| 12/15 | 1,668 | 1,689 | 1,664 | 1,684 | +1.26% | 584,500 | 2290億2400万 | -5.5% | 17.9 | 0.69 |
| 12/14 | 1,708 | 1,708 | 1,662 | 1,663 | -3.59% | 396,200 | 2261億6800万 | -6.94% | 17.68 | 0.68 |
| 12/13 | 1,738 | 1,741 | 1,721 | 1,725 | -0.75% | 391,900 | 2346億 | -3.74% | 18.34 | 0.71 |
| 12/12 | 1,766 | 1,768 | 1,736 | 1,738 | -0.23% | 253,200 | 2363億6800万 | -3.28% | 18.47 | 0.71 |
| 12/11 | 1,776 | 1,776 | 1,739 | 1,742 | +0.11% | 342,400 | 2369億1200万 | -3.11% | 18.52 | 0.71 |
| 12/08 | 1,749 | 1,759 | 1,734 | 1,740 | -3.55% | 459,000 | 2366億4000万 | -3.17% | 18.5 | 0.71 |
| 12/07 | 1,820 | 1,831 | 1,799 | 1,804 | -0.88% | 322,700 | 2453億4400万 | +0.39% | 19.18 | 0.74 |
| 12/06 | 1,802 | 1,825 | 1,797 | 1,820 | +0.55% | 311,700 | 2475億2000万 | +1.56% | 19.35 | 0.75 |
| 12/05 | 1,804 | 1,819 | 1,803 | 1,810 | +0.06% | 251,200 | 2461億6000万 | +1.34% | 19.24 | 0.74 |
| 12/04 | 1,834 | 1,835 | 1,798 | 1,809 | -1.36% | 243,000 | 2460億2400万 | +1.52% | 19.23 | 0.74 |
| 12/01 | 1,835 | 1,843 | 1,828 | 1,834 | +0.44% | 321,500 | 2494億2400万 | +3.21% | 19.49 | 0.75 |
| 11/30 | 1,818 | 1,833 | 1,806 | 1,826 | +0.22% | 306,400 | 2483億3600万 | +3.16% | 19.41 | 0.75 |
| 11/29 | 1,822 | 1,835 | 1,814 | 1,822 | -0.76% | 190,600 | 2477億9200万 | +3.29% | 19.37 | 0.75 |
| 11/28 | 1,843 | 1,849 | 1,833 | 1,836 | +0.16% | 378,800 | 2496億9600万 | +4.44% | 19.52 | 0.75 |
| 11/27 | 1,832 | 1,852 | 1,829 | 1,833 | +0.83% | 436,500 | 2492億8800万 | +4.68% | 19.48 | 0.75 |
| 11/24 | 1,789 | 1,823 | 1,785 | 1,818 | +2.42% | 346,300 | 2472億4800万 | +4.18% | 19.32 | 0.74 |
| 11/22 | 1,749 | 1,790 | 1,746 | 1,775 | +1.84% | 294,800 | 2414億 | +2.01% | 18.87 | 0.73 |
| 11/21 | 1,750 | 1,760 | 1,729 | 1,743 | -0.85% | 326,600 | 2370億4800万 | +0.35% | 18.53 | 0.71 |
| 11/20 | 1,806 | 1,811 | 1,758 | 1,758 | -2.6% | 240,900 | 2390億8800万 | +1.33% | 18.69 | 0.72 |
| 11/17 | 1,785 | 1,807 | 1,777 | 1,805 | +0.5% | 210,600 | 2454億8000万 | +4.21% | 19.19 | 0.74 |
| 11/16 | 1,787 | 1,808 | 1,780 | 1,796 | +0.5% | 284,600 | 2442億5600万 | +3.88% | 19.09 | 0.74 |
| 11/15 | 1,803 | 1,806 | 1,775 | 1,787 | -0.89% | 294,000 | 2430億3200万 | +3.59% | 19 | 0.73 |
| 11/14 | 1,779 | 1,809 | 1,776 | 1,803 | +1.07% | 415,100 | 2452億800万 | +4.76% | 19.17 | 0.74 |
| 11/13 | 1,849 | 1,878 | 1,778 | 1,784 | -0.83% | 527,900 | 2426億2400万 | +4.08% | 18.96 | 0.73 |
| 11/10 | 1,795 | 1,807 | 1,770 | 1,799 | -0.44% | 496,000 | 2446億6400万 | +5.27% | 19.12 | 0.74 |
| 11/09 | 1,795 | 1,818 | 1,781 | 1,807 | +0.67% | 510,700 | 2457億5200万 | +6.29% | 19.21 | 0.74 |
| 11/08 | 1,805 | 1,834 | 1,773 | 1,795 | -2.39% | 998,900 | 2441億2000万 | +6.02% | 19.08 | 0.74 |
| 11/07 | 1,780 | 1,849 | 1,780 | 1,839 | +4.79% | 1,351,500 | 2501億400万 | +8.82% | 19.55 | 0.75 |
| 11/06 | 1,763 | 1,764 | 1,746 | 1,755 | +2.15% | 440,700 | 2386億8000万 | +4.22% | 18.65 | 0.72 |
| 11/02 | 1,755 | 1,765 | 1,718 | 1,718 | -1.09% | 476,200 | 2336億4800万 | +2.08% | 18.26 | 0.7 |
| 11/01 | 1,701 | 1,739 | 1,691 | 1,737 | +3.45% | 649,700 | 2362億3200万 | +3.09% | 18.46 | 0.71 |
| 10/31 | 1,694 | 1,698 | 1,646 | 1,679 | -0.12% | 524,600 | 2283億4400万 | -0.42% | 17.85 | 0.69 |
| 10/30 | 1,690 | 1,693 | 1,662 | 1,681 | -1.93% | 2,421,400 | 2286億1600万 | -0.53% | 17.87 | 0.69 |
| 10/27 | 1,691 | 1,716 | 1,680 | 1,714 | +2.33% | 427,200 | 2331億400万 | +1.24% | 18.22 | 0.7 |
| 10/26 | 1,659 | 1,677 | 1,659 | 1,675 | +0.06% | 407,800 | 2278億 | -1.18% | 17.8 | 0.69 |
| 10/25 | 1,678 | 1,689 | 1,670 | 1,674 | +0.84% | 336,400 | 2276億6400万 | -1.47% | 17.79 | 0.69 |
| 10/24 | 1,658 | 1,667 | 1,627 | 1,660 | -0.66% | 296,200 | 2257億6000万 | -2.52% | 17.65 | 0.68 |
| 10/23 | 1,660 | 1,684 | 1,658 | 1,671 | +0.42% | 278,200 | 2272億5600万 | -2.17% | 17.76 | 0.68 |
| 10/20 | 1,675 | 1,684 | 1,651 | 1,664 | -1.01% | 245,800 | 2263億400万 | -2.8% | 17.69 | 0.68 |
| 10/19 | 1,680 | 1,687 | 1,672 | 1,681 | -1.23% | 274,500 | 2286億1600万 | -2.1% | 17.87 | 0.69 |
| 10/18 | 1,716 | 1,717 | 1,687 | 1,702 | +0.12% | 262,100 | 2314億7200万 | -1.05% | 18.09 | 0.7 |
| 10/17 | 1,707 | 1,719 | 1,683 | 1,700 | +0.53% | 276,800 | 2312億 | -1.22% | 18.07 | 0.7 |
| 10/16 | 1,700 | 1,707 | 1,684 | 1,691 | -0.12% | 365,100 | 2299億7600万 | -1.8% | 17.97 | 0.69 |
| 10/13 | 1,690 | 1,715 | 1,685 | 1,693 | -1.17% | 355,900 | 2302億4800万 | -1.86% | 18 | 0.69 |
| 10/12 | 1,703 | 1,718 | 1,699 | 1,713 | +0.94% | 406,100 | 2329億6800万 | -0.81% | 18.21 | 0.7 |
| 10/11 | 1,699 | 1,710 | 1,690 | 1,697 | +0.71% | 423,600 | 2307億9200万 | -1.79% | 18.04 | 0.69 |
| 10/10 | 1,660 | 1,698 | 1,660 | 1,685 | +2.37% | 479,100 | 2291億6000万 | -2.6% | 17.91 | 0.69 |
| 10/06 | 1,639 | 1,656 | 1,626 | 1,646 | +0.49% | 291,200 | 2238億5600万 | -4.97% | 17.5 | 0.67 |
| 10/05 | 1,612 | 1,644 | 1,609 | 1,638 | +2.63% | 421,300 | 2227億6800万 | -5.59% | 17.41 | 0.67 |
| 10/04 | 1,597 | 1,618 | 1,589 | 1,596 | -1.97% | 631,100 | 2170億5600万 | -8.28% | 16.96 | 0.65 |
| 10/03 | 1,680 | 1,699 | 1,619 | 1,628 | -4.46% | 621,800 | 2214億800万 | -6.7% | 17.31 | 0.67 |
| 10/02 | 1,724 | 1,739 | 1,701 | 1,704 | +0.47% | 292,600 | 2317億4400万 | -2.57% | 18.11 | 0.7 |
| 09/29 | 1,735 | 1,742 | 1,690 | 1,696 | -2.08% | 413,600 | 2306億5600万 | -3.09% | 18.03 | 0.68 |
| 09/28 | 1,736 | 1,755 | 1,729 | 1,732 | -2.64% | 434,100 | 2355億5200万 | -1.09% | 18.41 | 0.7 |
| 09/27 | 1,747 | 1,779 | 1,735 | 1,779 | +1.02% | 376,200 | 2419億4400万 | +1.66% | 18.91 | 0.72 |
