PBR
2023/10/03～2024/03/01
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 |
| 03/01 | 1,659 | 1,662 | 1,640 | 1,644 | -1.08% | 267,200 | 812億3756万 | -3.46% | 58.11 | 8.09 |
| 02/29 | 1,673 | 1,678 | 1,656 | 1,662 | -0.95% | 282,500 | 821億2702万 | -2.58% | 58.75 | 8.17 |
| 02/28 | 1,660 | 1,682 | 1,654 | 1,678 | +1.08% | 263,800 | 829億1766万 | -1.87% | 59.31 | 8.25 |
| 02/27 | 1,663 | 1,673 | 1,645 | 1,660 | -0.18% | 165,200 | 820億2819万 | -3.15% | 58.67 | 8.16 |
| 02/26 | 1,687 | 1,689 | 1,663 | 1,663 | -0.78% | 173,500 | 821億7644万 | -3.2% | 58.78 | 8.18 |
| 02/22 | 1,665 | 1,678 | 1,662 | 1,676 | +0.96% | 88,300 | 828億1883万 | -2.78% | 59.24 | 8.24 |
| 02/21 | 1,668 | 1,673 | 1,654 | 1,660 | -0.48% | 100,300 | 820億2819万 | -3.99% | 58.67 | 8.16 |
| 02/20 | 1,688 | 1,697 | 1,665 | 1,668 | -0.12% | 83,100 | 824億2351万 | -3.75% | 58.96 | 8.2 |
| 02/19 | 1,664 | 1,677 | 1,655 | 1,670 | +0.24% | 112,400 | 825億2234万 | -3.86% | 59.03 | 8.21 |
| 02/16 | 1,670 | 1,679 | 1,659 | 1,666 | +0.18% | 97,700 | 823億2468万 | -4.25% | 58.89 | 8.19 |
| 02/15 | 1,683 | 1,683 | 1,660 | 1,663 | -1.25% | 107,700 | 821億7644万 | -4.59% | 58.78 | 8.18 |
| 02/14 | 1,695 | 1,701 | 1,675 | 1,684 | -1.06% | 80,600 | 832億1414万 | -3.61% | 59.52 | 8.28 |
| 02/13 | 1,726 | 1,730 | 1,695 | 1,702 | -0.76% | 120,400 | 841億361万 | -2.74% | 60.16 | 8.37 |
| 02/09 | 1,705 | 1,723 | 1,698 | 1,715 | +1.18% | 90,200 | 847億4600万 | -2% | 60.62 | 8.44 |
| 02/08 | 1,720 | 1,720 | 1,688 | 1,695 | -1.74% | 140,500 | 837億5770万 | -3.09% | 59.91 | 8.34 |
| 02/07 | 1,734 | 1,738 | 1,714 | 1,725 | -0.52% | 76,600 | 852億4014万 | -1.43% | 60.97 | 8.48 |
| 02/06 | 1,746 | 1,760 | 1,733 | 1,734 | -0.91% | 85,300 | 856億8487万 | -0.8% | 61.29 | 8.53 |
| 02/05 | 1,763 | 1,767 | 1,746 | 1,750 | -0.68% | 79,500 | 864億7551万 | +0.23% | 61.86 | 8.61 |
| 02/02 | 1,766 | 1,772 | 1,748 | 1,762 | -0.51% | 76,200 | 870億6848万 | +1.15% | 62.28 | 8.67 |
| 02/01 | 1,765 | 1,772 | 1,754 | 1,771 | +0.34% | 67,400 | 875億1321万 | +1.96% | 62.6 | 8.71 |
| 01/31 | 1,752 | 1,765 | 1,743 | 1,765 | +1.26% | 58,500 | 872億1673万 | +1.91% | 62.39 | 8.68 |
| 01/30 | 1,750 | 1,758 | 1,743 | 1,743 | -0.4% | 71,800 | 861億2960万 | +0.98% | 61.61 | 8.57 |
| 01/29 | 1,732 | 1,750 | 1,732 | 1,750 | +1.63% | 54,000 | 864億7551万 | +1.69% | 61.86 | 8.61 |
| 01/26 | 1,735 | 1,736 | 1,719 | 1,722 | -0.81% | 78,100 | 850億9190万 | +0.35% | 60.87 | 8.47 |
| 01/25 | 1,730 | 1,743 | 1,727 | 1,736 | +0.29% | 51,800 | 857億8370万 | +1.4% | 61.36 | 8.54 |
| 01/24 | 1,760 | 1,774 | 1,731 | 1,731 | -1.65% | 78,200 | 855億3663万 | +1.41% | 61.18 | 8.51 |
| 01/23 | 1,780 | 1,787 | 1,760 | 1,760 | -0.68% | 60,000 | 869億6965万 | +3.41% | 62.21 | 8.66 |
| 01/22 | 1,771 | 1,776 | 1,759 | 1,772 | -0.11% | 54,400 | 875億6263万 | +4.36% | 62.63 | 8.72 |
| 01/19 | 1,806 | 1,808 | 1,774 | 1,774 | -1.66% | 62,300 | 876億6146万 | +4.85% | 62.7 | 8.73 |
| 01/18 | 1,808 | 1,808 | 1,791 | 1,804 | -0.22% | 59,200 | 891億4389万 | +6.94% | 63.76 | 8.87 |
| 01/17 | 1,763 | 1,821 | 1,760 | 1,808 | +2.55% | 109,800 | 893億4155万 | +7.62% | 63.91 | 8.89 |
| 01/16 | 1,763 | 1,776 | 1,761 | 1,763 | 0% | 70,000 | 871億1790万 | +5.38% | 62.31 | 8.67 |
| 01/15 | 1,744 | 1,767 | 1,737 | 1,763 | +1.09% | 84,800 | 871億1790万 | +5.7% | 62.31 | 8.67 |
| 01/12 | 1,750 | 1,765 | 1,742 | 1,744 | -0.34% | 70,100 | 861億7902万 | +4.87% | 61.64 | 8.58 |
| 01/11 | 1,758 | 1,758 | 1,740 | 1,750 | -0.17% | 70,900 | 864億7551万 | +5.49% | 61.86 | 8.61 |
| 01/10 | 1,746 | 1,759 | 1,741 | 1,753 | +0.4% | 68,700 | 866億2375万 | +5.92% | 61.96 | 8.62 |
| 01/09 | 1,718 | 1,746 | 1,715 | 1,746 | +1.63% | 107,900 | 862億7785万 | +5.75% | 61.71 | 8.59 |
| 01/05 | 1,704 | 1,718 | 1,696 | 1,718 | +1.24% | 78,600 | 848億9424万 | +4.31% | 60.72 | 8.45 |
| 01/04 | 1,705 | 1,705 | 1,671 | 1,697 | -0.41% | 88,000 | 838億5653万 | +3.22% | 59.98 | 8.35 |
| 2023 |
| 12/29 | 1,690 | 1,707 | 1,687 | 1,704 | +0.89% | 76,600 | 842億244万 | +3.78% | 60.23 | 8.92 |
| 12/28 | 1,657 | 1,689 | 1,655 | 1,689 | +1.2% | 69,900 | 834億6122万 | +3.05% | 59.7 | 8.84 |
| 12/27 | 1,645 | 1,669 | 1,645 | 1,669 | +1.21% | 84,700 | 824億7293万 | +1.95% | 58.99 | 8.74 |
| 12/26 | 1,654 | 1,654 | 1,643 | 1,649 | -0.3% | 66,100 | 814億8463万 | +0.79% | 58.29 | 8.63 |
| 12/25 | 1,623 | 1,654 | 1,623 | 1,654 | +1.53% | 81,400 | 817億3171万 | +1.16% | 58.46 | 8.66 |
| 12/22 | 1,629 | 1,637 | 1,626 | 1,629 | +0.62% | 57,200 | 804億9634万 | -0.37% | 57.58 | 8.53 |
| 12/21 | 1,620 | 1,627 | 1,612 | 1,619 | -0.37% | 46,700 | 800億220万 | -0.92% | 57.23 | 8.47 |
| 12/20 | 1,628 | 1,630 | 1,618 | 1,625 | -0.18% | 53,300 | 802億9868万 | -0.67% | 57.44 | 8.51 |
| 12/19 | 1,618 | 1,628 | 1,611 | 1,628 | +0.62% | 43,300 | 804億4693万 | -0.55% | 57.54 | 8.52 |
| 12/18 | 1,597 | 1,619 | 1,590 | 1,618 | +1.19% | 57,400 | 799億5278万 | -1.22% | 57.19 | 8.47 |
| 12/15 | 1,627 | 1,627 | 1,593 | 1,599 | -1.72% | 114,300 | 790億1391万 | -2.38% | 56.52 | 8.37 |
| 12/14 | 1,633 | 1,639 | 1,626 | 1,627 | -0.67% | 56,900 | 803億9751万 | -0.67% | 57.51 | 8.52 |
| 12/13 | 1,632 | 1,645 | 1,632 | 1,638 | +0.31% | 61,400 | 809億4107万 | +0.12% | 57.9 | 8.57 |
| 12/12 | 1,641 | 1,648 | 1,630 | 1,633 | -0.37% | 50,800 | 806億9400万 | -0.06% | 57.72 | 8.55 |
| 12/11 | 1,628 | 1,640 | 1,623 | 1,639 | +0.37% | 54,900 | 809億9049万 | +0.43% | 57.93 | 8.58 |
| 12/08 | 1,638 | 1,655 | 1,627 | 1,633 | -0.49% | 89,800 | 806億9400万 | +0.18% | 57.72 | 8.55 |
| 12/07 | 1,632 | 1,647 | 1,631 | 1,641 | -0.12% | 44,600 | 810億8932万 | +0.8% | 58 | 8.59 |
| 12/06 | 1,635 | 1,646 | 1,628 | 1,643 | +0.74% | 66,300 | 811億8815万 | +1.05% | 58.07 | 8.6 |
| 12/05 | 1,646 | 1,656 | 1,631 | 1,631 | -1.27% | 47,700 | 805億9517万 | +0.55% | 57.65 | 8.54 |
| 12/04 | 1,627 | 1,652 | 1,622 | 1,652 | +1.23% | 57,900 | 816億3288万 | +2.04% | 58.39 | 8.65 |
| 12/01 | 1,654 | 1,654 | 1,628 | 1,632 | -1.33% | 66,200 | 806億4459万 | +1.05% | 57.68 | 8.54 |
| 11/30 | 1,650 | 1,660 | 1,642 | 1,654 | +0.24% | 78,400 | 817億3171万 | +2.67% | 58.46 | 8.66 |
| 11/29 | 1,652 | 1,661 | 1,645 | 1,650 | -0.12% | 51,500 | 815億3405万 | +2.68% | 58.32 | 8.64 |
| 11/28 | 1,636 | 1,657 | 1,636 | 1,652 | +0.73% | 53,300 | 816億3288万 | +3.12% | 58.39 | 8.65 |
| 11/27 | 1,636 | 1,644 | 1,623 | 1,640 | +0.24% | 48,700 | 810億3990万 | +2.63% | 57.97 | 8.58 |
| 11/24 | 1,637 | 1,646 | 1,631 | 1,636 | -0.55% | 56,100 | 808億4224万 | +2.7% | 57.83 | 8.56 |
| 11/22 | 1,638 | 1,646 | 1,636 | 1,645 | +0.49% | 37,100 | 812億8698万 | +3.52% | 58.14 | 8.61 |
| 11/21 | 1,629 | 1,644 | 1,619 | 1,637 | +0.68% | 61,900 | 808億9166万 | +3.35% | 57.86 | 8.57 |
| 11/20 | 1,631 | 1,640 | 1,622 | 1,626 | -0.61% | 43,600 | 803億4810万 | +3.04% | 57.47 | 8.51 |
| 11/17 | 1,620 | 1,636 | 1,613 | 1,636 | +0.99% | 66,000 | 808億4224万 | +3.94% | 57.83 | 8.56 |
| 11/16 | 1,647 | 1,659 | 1,620 | 1,620 | -2.23% | 61,300 | 800億5161万 | +3.18% | 57.26 | 8.48 |
| 11/15 | 1,651 | 1,674 | 1,649 | 1,657 | -0.3% | 100,500 | 818億7995万 | +5.81% | 58.57 | 8.67 |
| 11/14 | 1,646 | 1,669 | 1,638 | 1,662 | +0.97% | 120,900 | 821億2702万 | +6.47% | 58.75 | 8.7 |
| 11/13 | 1,620 | 1,652 | 1,619 | 1,646 | +0.98% | 155,200 | 813億3639万 | +5.78% | 58.18 | 8.62 |
| 11/10 | 1,575 | 1,630 | 1,568 | 1,630 | +3.23% | 278,500 | 805億4576万 | +5.09% | 57.61 | 8.53 |
| 11/09 | 1,589 | 1,589 | 1,562 | 1,579 | -0.69% | 90,900 | 780億2561万 | +2.13% | 55.81 | 8.26 |
| 11/08 | 1,587 | 1,590 | 1,567 | 1,590 | +0.19% | 74,300 | 785億6917万 | +3.11% | 56.2 | 8.32 |
| 11/07 | 1,580 | 1,593 | 1,577 | 1,587 | +0.25% | 70,400 | 784億2093万 | +3.19% | 56.09 | 8.31 |
| 11/06 | 1,594 | 1,604 | 1,580 | 1,583 | -0.13% | 127,200 | 782億2327万 | +3.13% | 55.95 | 8.29 |
| 11/02 | 1,587 | 1,592 | 1,568 | 1,585 | +0.19% | 104,100 | 783億2210万 | +3.39% | 56.02 | 8.3 |
| 11/01 | 1,588 | 1,588 | 1,573 | 1,582 | -0.19% | 103,200 | 781億7386万 | +3.4% | 55.92 | 8.28 |
| 10/31 | 1,555 | 1,585 | 1,545 | 1,585 | +2.13% | 149,600 | 783億2210万 | +3.66% | 56.02 | 8.3 |
| 10/30 | 1,550 | 1,557 | 1,542 | 1,552 | +0.06% | 80,300 | 766億9142万 | +1.57% | 54.86 | 8.12 |
| 10/27 | 1,550 | 1,551 | 1,537 | 1,551 | +0.26% | 76,100 | 766億4201万 | +1.44% | 54.82 | 8.12 |
| 10/26 | 1,546 | 1,562 | 1,543 | 1,547 | -0.13% | 71,500 | 764億4435万 | +1.18% | 54.68 | 8.1 |
| 10/25 | 1,550 | 1,558 | 1,541 | 1,549 | +0.65% | 73,700 | 765億4318万 | +1.24% | 54.75 | 8.11 |
| 10/24 | 1,541 | 1,555 | 1,531 | 1,539 | 0% | 75,900 | 760億4903万 | +0.52% | 54.4 | 8.06 |
| 10/23 | 1,538 | 1,547 | 1,535 | 1,539 | -0.26% | 81,700 | 760億4903万 | +0.33% | 54.4 | 8.06 |
| 10/20 | 1,533 | 1,546 | 1,527 | 1,543 | +1.11% | 99,500 | 762億4669万 | +0.39% | 54.54 | 8.08 |
| 10/19 | 1,521 | 1,539 | 1,520 | 1,526 | -0.59% | 61,700 | 754億664万 | -0.91% | 53.94 | 7.99 |
| 10/18 | 1,517 | 1,538 | 1,505 | 1,535 | +1.19% | 87,500 | 758億5137万 | -0.58% | 54.26 | 8.03 |
| 10/17 | 1,498 | 1,518 | 1,498 | 1,517 | +1.74% | 78,200 | 749億6191万 | -1.94% | 53.62 | 7.94 |
| 10/16 | 1,528 | 1,528 | 1,488 | 1,491 | -2.49% | 118,600 | 736億7713万 | -3.81% | 52.7 | 7.8 |
| 10/13 | 1,522 | 1,536 | 1,513 | 1,529 | +0.46% | 145,300 | 755億5488万 | -1.67% | 54.04 | 8 |
| 10/12 | 1,526 | 1,530 | 1,514 | 1,522 | -0.52% | 93,000 | 752億898万 | -2.37% | 53.8 | 7.97 |
| 10/11 | 1,523 | 1,533 | 1,517 | 1,530 | +0.79% | 125,300 | 756億430万 | -2.17% | 54.08 | 8.01 |
| 10/10 | 1,536 | 1,538 | 1,513 | 1,518 | -1.17% | 107,700 | 750億1132万 | -3.19% | 53.66 | 7.95 |
| 10/06 | 1,529 | 1,543 | 1,524 | 1,536 | +0.66% | 123,400 | 759億79万 | -2.35% | 54.29 | 8.04 |
| 10/05 | 1,492 | 1,528 | 1,492 | 1,526 | +1.6% | 134,200 | 754億664万 | -3.23% | 53.94 | 7.99 |
| 10/04 | 1,481 | 1,510 | 1,474 | 1,502 | +0.47% | 169,400 | 742億2069万 | -4.94% | 53.09 | 7.86 |
| 10/03 | 1,486 | 1,509 | 1,483 | 1,495 | +1.01% | 158,900 | 738億7479万 | -5.68% | 52.84 | 7.83 |
