PBR
2023/09/11～2024/02/07
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 |
| 02/07 | 5,020 | 5,100 | 4,925 | 5,080 | +1.2% | 93,700 | 2211億6897万 | +2.54% | 10.03 | 1.12 |
| 02/06 | 4,920 | 5,070 | 4,890 | 5,020 | -1.38% | 214,500 | 2185億5674万 | +1.56% | 9.91 | 1.11 |
| 02/05 | 5,090 | 5,130 | 5,060 | 5,090 | +0.99% | 142,000 | 2216億434万 | +3.18% | 10.05 | 1.12 |
| 02/02 | 5,080 | 5,090 | 5,020 | 5,040 | -0.2% | 88,700 | 2194億2748万 | +2.46% | 9.95 | 1.11 |
| 02/01 | 5,030 | 5,120 | 5,020 | 5,050 | +0.2% | 103,600 | 2198億6286万 | +3% | 9.97 | 1.12 |
| 01/31 | 4,960 | 5,040 | 4,940 | 5,040 | +1.61% | 91,300 | 2194億2748万 | +3.07% | 9.95 | 1.11 |
| 01/30 | 5,030 | 5,050 | 4,960 | 4,960 | -1.39% | 63,000 | 2159億4451万 | +1.7% | 9.79 | 1.1 |
| 01/29 | 4,970 | 5,050 | 4,970 | 5,030 | +2.13% | 58,900 | 2189億9211万 | +3.29% | 9.93 | 1.11 |
| 01/26 | 4,975 | 5,010 | 4,925 | 4,925 | -2.09% | 81,000 | 2144億2071万 | +1.36% | 9.72 | 1.09 |
| 01/25 | 4,980 | 5,060 | 4,980 | 5,030 | +1% | 64,600 | 2189億9211万 | +3.67% | 9.93 | 1.11 |
| 01/24 | 5,030 | 5,060 | 4,950 | 4,980 | -0.8% | 70,400 | 2168億1525万 | +2.85% | 9.83 | 1.1 |
| 01/23 | 5,050 | 5,060 | 4,995 | 5,020 | +0.4% | 83,400 | 2185億5674万 | +3.7% | 9.91 | 1.11 |
| 01/22 | 5,010 | 5,070 | 4,980 | 5,000 | -0.2% | 92,000 | 2176億8600万 | +3.26% | 9.87 | 1.1 |
| 01/19 | 4,990 | 5,020 | 4,935 | 5,010 | +1.21% | 89,700 | 2181億2137万 | +3.41% | 9.89 | 1.11 |
| 01/18 | 4,825 | 4,970 | 4,825 | 4,950 | +2.91% | 124,900 | 2155億914万 | +2.1% | 9.77 | 1.09 |
| 01/17 | 4,830 | 4,920 | 4,810 | 4,810 | 0% | 110,700 | 2094億1393万 | -0.76% | 9.5 | 1.06 |
| 01/16 | 4,915 | 4,930 | 4,810 | 4,810 | -2.14% | 137,400 | 2094億1393万 | -0.99% | 9.5 | 1.06 |
| 01/15 | 4,855 | 4,930 | 4,845 | 4,915 | +1.55% | 48,400 | 2139億8533万 | +0.84% | 9.7 | 1.09 |
| 01/12 | 4,915 | 4,950 | 4,830 | 4,840 | -1.12% | 92,700 | 2107億2004万 | -0.76% | 9.56 | 1.07 |
| 01/11 | 4,975 | 4,975 | 4,895 | 4,895 | -0.2% | 62,400 | 2131億1459万 | +0.25% | 9.66 | 1.08 |
| 01/10 | 4,880 | 4,970 | 4,880 | 4,905 | +0.51% | 104,000 | 2135億4996万 | +0.47% | 9.68 | 1.08 |
| 01/09 | 4,875 | 4,980 | 4,860 | 4,880 | +0.31% | 84,500 | 2124億6153万 | 0% | 9.64 | 1.08 |
| 01/05 | 4,900 | 4,925 | 4,855 | 4,865 | -0.41% | 67,100 | 2118億847万 | -0.31% | 9.61 | 1.07 |
| 01/04 | 4,855 | 4,885 | 4,770 | 4,885 | +1.56% | 60,200 | 2126億7922万 | +0.12% | 9.65 | 1.08 |
| 2023 |
| 12/29 | 4,820 | 4,855 | 4,785 | 4,810 | -0.21% | 66,700 | 2094億1393万 | -1.25% | 9.5 | 1.06 |
| 12/28 | 4,785 | 4,830 | 4,755 | 4,820 | +0.94% | 63,700 | 2098億4930万 | -0.92% | 9.52 | 1.07 |
| 12/27 | 4,770 | 4,795 | 4,730 | 4,775 | +0.95% | 61,900 | 2078億9013万 | -1.71% | 9.43 | 1.06 |
| 12/26 | 4,640 | 4,740 | 4,635 | 4,730 | +1.94% | 67,200 | 2059億3095万 | -2.47% | 9.34 | 1.05 |
| 12/25 | 4,700 | 4,715 | 4,640 | 4,640 | -1.9% | 101,400 | 2020億1260万 | -4.19% | 9.16 | 1.03 |
| 12/22 | 4,770 | 4,780 | 4,715 | 4,730 | +0.21% | 46,700 | 2059億3095万 | -2.25% | 9.34 | 1.05 |
| 12/21 | 4,715 | 4,740 | 4,700 | 4,720 | -0.94% | 74,300 | 2054億9558万 | -2.24% | 9.32 | 1.04 |
| 12/20 | 4,800 | 4,805 | 4,750 | 4,765 | -0.1% | 77,000 | 2074億5475万 | -1.12% | 9.41 | 1.05 |
| 12/19 | 4,750 | 4,785 | 4,715 | 4,770 | +0.63% | 112,100 | 2076億7244万 | -0.83% | 9.42 | 1.05 |
| 12/18 | 4,695 | 4,750 | 4,675 | 4,740 | -1.04% | 141,200 | 2063億6632万 | -1.17% | 9.36 | 1.05 |
| 12/15 | 4,920 | 4,930 | 4,775 | 4,790 | -3.43% | 162,400 | 2085億4318万 | +0.08% | 9.46 | 1.06 |
| 12/14 | 5,050 | 5,070 | 4,895 | 4,960 | -1.59% | 124,500 | 2159億4451万 | +3.96% | 9.79 | 1.1 |
| 12/13 | 5,080 | 5,140 | 4,960 | 5,040 | -0.4% | 137,400 | 2194億2748万 | +6.11% | 9.95 | 1.11 |
| 12/12 | 5,140 | 5,190 | 5,060 | 5,060 | -0.78% | 98,100 | 2202億9823万 | +7.04% | 9.99 | 1.12 |
| 12/11 | 5,060 | 5,120 | 5,020 | 5,100 | +3.66% | 130,100 | 2220億3972万 | +8.49% | 10.07 | 1.13 |
| 12/08 | 5,130 | 5,160 | 4,890 | 4,920 | -3.34% | 174,900 | 2142億302万 | +5.2% | 9.71 | 1.09 |
| 12/07 | 5,170 | 5,200 | 5,070 | 5,090 | -2.12% | 125,700 | 2216億434万 | +9.63% | 10.05 | 1.12 |
| 12/06 | 5,010 | 5,210 | 5,010 | 5,200 | +4.1% | 151,400 | 2263億9344万 | +13.09% | 10.27 | 1.15 |
| 12/05 | 5,000 | 5,060 | 4,985 | 4,995 | +0.3% | 162,400 | 2174億6831万 | +9.88% | 9.86 | 1.1 |
| 12/04 | 4,900 | 5,020 | 4,885 | 4,980 | +2.26% | 115,400 | 2168億1525万 | +10.52% | 9.83 | 1.1 |
| 12/01 | 4,880 | 4,915 | 4,845 | 4,870 | +0.21% | 61,800 | 2120億2616万 | +9.09% | 9.62 | 1.08 |
| 11/30 | 4,875 | 4,880 | 4,765 | 4,860 | -0.72% | 138,200 | 2115億9079万 | +9.83% | 9.6 | 1.07 |
| 11/29 | 4,890 | 4,950 | 4,865 | 4,895 | +1.56% | 139,400 | 2131億1459万 | +11.61% | 9.66 | 1.08 |
| 11/28 | 4,775 | 4,835 | 4,735 | 4,820 | +2.44% | 142,300 | 2098億4930万 | +10.91% | 9.52 | 1.07 |
| 11/27 | 4,700 | 4,740 | 4,670 | 4,705 | +1.18% | 63,900 | 2048億4252万 | +9.16% | 9.29 | 1.04 |
| 11/24 | 4,705 | 4,705 | 4,645 | 4,650 | -0.11% | 68,600 | 2024億4798万 | +8.67% | 9.18 | 1.03 |
| 11/22 | 4,575 | 4,670 | 4,575 | 4,655 | +1.75% | 86,700 | 2026億6566万 | +9.53% | 9.19 | 1.03 |
| 11/21 | 4,545 | 4,610 | 4,530 | 4,575 | +0.66% | 120,500 | 1991億8269万 | +8.31% | 9.03 | 1.01 |
| 11/20 | 4,590 | 4,605 | 4,525 | 4,545 | +0.33% | 101,000 | 1978億7657万 | +8.27% | 8.97 | 1 |
| 11/17 | 4,460 | 4,530 | 4,450 | 4,530 | +1.46% | 85,900 | 1972億2351万 | +8.63% | 8.94 | 1 |
| 11/16 | 4,490 | 4,495 | 4,435 | 4,465 | -0.78% | 86,600 | 1943億9359万 | +7.67% | 8.82 | 0.99 |
| 11/15 | 4,490 | 4,510 | 4,430 | 4,500 | -0.55% | 108,800 | 1959億1740万 | +9.12% | 8.88 | 0.99 |
| 11/14 | 4,455 | 4,540 | 4,455 | 4,525 | +2.03% | 99,300 | 1970億583万 | +10.31% | 8.93 | 1 |
| 11/13 | 4,475 | 4,480 | 4,410 | 4,435 | -1% | 62,700 | 1930億8748万 | +8.89% | 8.76 | 0.98 |
| 11/10 | 4,420 | 4,490 | 4,400 | 4,480 | +1.24% | 69,600 | 1950億4665万 | +10.64% | 8.85 | 0.99 |
| 11/09 | 4,400 | 4,440 | 4,350 | 4,425 | -0.23% | 116,800 | 1926億5211万 | +10.13% | 8.74 | 0.98 |
| 11/08 | 4,470 | 4,510 | 4,400 | 4,435 | -0.67% | 132,800 | 1930億8748万 | +11.1% | 8.76 | 0.98 |
| 11/07 | 4,390 | 4,500 | 4,370 | 4,465 | +1.36% | 123,600 | 1943億9359万 | +12.44% | 8.82 | 0.99 |
| 11/06 | 4,580 | 4,580 | 4,350 | 4,405 | -2.33% | 293,900 | 1917億8136万 | +11.58% | 8.7 | 0.97 |
| 11/02 | 4,685 | 4,685 | 4,460 | 4,510 | +11.08% | 548,800 | 1963億5277万 | +14.76% | 8.9 | 1 |
| 11/01 | 4,060 | 4,080 | 3,985 | 4,060 | +2.65% | 137,800 | 1767億6103万 | +3.78% | 8.02 | 0.9 |
| 10/31 | 3,905 | 3,955 | 3,885 | 3,955 | +1.28% | 117,700 | 1721億8962万 | +1.15% | 7.81 | 0.87 |
| 10/30 | 3,990 | 3,995 | 3,885 | 3,905 | -2.25% | 61,200 | 1700億1276万 | -0.18% | 7.71 | 0.86 |
| 10/27 | 3,970 | 3,995 | 3,945 | 3,995 | +1.65% | 59,200 | 1739億3111万 | +2.07% | 7.89 | 0.88 |
| 10/26 | 3,915 | 3,965 | 3,905 | 3,930 | +0.9% | 61,100 | 1711億119万 | +0.41% | 7.76 | 0.87 |
| 10/25 | 3,925 | 3,945 | 3,890 | 3,895 | -0.13% | 40,800 | 1695億7739万 | -0.59% | 7.69 | 0.86 |
| 10/24 | 3,895 | 3,910 | 3,845 | 3,900 | +0.13% | 67,400 | 1697億9508万 | -0.69% | 7.7 | 0.86 |
| 10/23 | 3,900 | 3,930 | 3,885 | 3,895 | -0.64% | 43,400 | 1695億7739万 | -1.02% | 7.69 | 0.86 |
| 10/20 | 3,945 | 3,950 | 3,895 | 3,920 | 0% | 33,600 | 1706億6582万 | -0.58% | 7.74 | 0.87 |
| 10/19 | 3,870 | 3,935 | 3,855 | 3,920 | -0.25% | 61,500 | 1706億6582万 | -0.73% | 7.74 | 0.87 |
| 10/18 | 4,005 | 4,005 | 3,890 | 3,930 | -1.87% | 108,300 | 1711億119万 | -0.68% | 7.76 | 0.87 |
| 10/17 | 3,960 | 4,015 | 3,960 | 4,005 | +2.43% | 103,900 | 1743億6648万 | +1.11% | 7.91 | 0.88 |
| 10/16 | 3,875 | 3,935 | 3,870 | 3,910 | +1.69% | 103,300 | 1702億3045万 | -1.26% | 7.72 | 0.86 |
| 10/13 | 3,910 | 3,940 | 3,835 | 3,845 | -2.78% | 74,900 | 1674億53万 | -3.03% | 7.59 | 0.85 |
| 10/12 | 3,915 | 3,960 | 3,905 | 3,955 | +1.15% | 67,200 | 1721億8962万 | -0.38% | 7.81 | 0.87 |
| 10/11 | 3,940 | 3,945 | 3,900 | 3,910 | -0.51% | 65,100 | 1702億3045万 | -1.56% | 7.72 | 0.86 |
| 10/10 | 3,890 | 3,940 | 3,890 | 3,930 | +2.88% | 72,200 | 1711億119万 | -1.16% | 7.76 | 0.87 |
| 10/06 | 3,840 | 3,860 | 3,800 | 3,820 | -0.13% | 87,300 | 1663億1210万 | -4.02% | 7.54 | 0.84 |
| 10/05 | 3,705 | 3,825 | 3,695 | 3,825 | +3.38% | 146,000 | 1665億2979万 | -4.06% | 7.55 | 0.85 |
| 10/04 | 3,725 | 3,730 | 3,675 | 3,700 | -2.37% | 147,500 | 1610億8764万 | -7.34% | 7.31 | 0.82 |
| 10/03 | 3,850 | 3,870 | 3,790 | 3,790 | -2.7% | 122,300 | 1650億598万 | -5.34% | 7.48 | 0.84 |
| 10/02 | 3,915 | 3,960 | 3,890 | 3,895 | -0.13% | 96,700 | 1695億7739万 | -2.89% | 7.69 | 0.86 |
| 09/29 | 3,945 | 3,985 | 3,865 | 3,900 | -1.14% | 104,100 | 1697億9508万 | -2.74% | 7.7 | 0.88 |
| 09/28 | 4,000 | 4,005 | 3,920 | 3,945 | -2.83% | 77,800 | 1717億5425万 | -1.69% | 7.79 | 0.89 |
| 09/27 | 4,010 | 4,060 | 3,980 | 4,060 | +1% | 90,100 | 1767億6103万 | +1.2% | 8.02 | 0.91 |
| 09/26 | 3,985 | 4,040 | 3,970 | 4,020 | +0.37% | 55,400 | 1750億1954万 | +0.4% | 7.94 | 0.91 |
| 09/25 | 3,955 | 4,025 | 3,930 | 4,005 | +1.52% | 68,700 | 1743億6648万 | +0.23% | 7.91 | 0.9 |
| 09/22 | 3,970 | 3,970 | 3,915 | 3,945 | -1.25% | 107,800 | 1717億5425万 | -1.1% | 7.79 | 0.89 |
| 09/21 | 4,025 | 4,070 | 3,990 | 3,995 | -0.75% | 112,300 | 1739億3111万 | +0.15% | 7.89 | 0.9 |
| 09/20 | 4,110 | 4,120 | 4,020 | 4,025 | -2.66% | 94,600 | 1752億3723万 | +0.93% | 7.95 | 0.91 |
| 09/19 | 4,110 | 4,135 | 4,065 | 4,135 | +0.98% | 84,300 | 1800億2632万 | +3.63% | 8.16 | 0.93 |
| 09/15 | 4,080 | 4,110 | 4,065 | 4,095 | 0% | 64,200 | 1782億8483万 | +2.81% | 8.09 | 0.92 |
| 09/14 | 4,065 | 4,120 | 4,060 | 4,095 | +0.74% | 50,400 | 1782億8483万 | +2.92% | 8.09 | 0.92 |
| 09/13 | 4,105 | 4,115 | 4,045 | 4,065 | -1.69% | 88,800 | 1769億7871万 | +2.34% | 8.03 | 0.92 |
| 09/12 | 4,055 | 4,140 | 4,030 | 4,135 | +2.99% | 81,900 | 1800億2632万 | +4.18% | 8.16 | 0.93 |
| 09/11 | 4,030 | 4,065 | 4,000 | 4,015 | +0.63% | 69,100 | 1748億185万 | +1.41% | 7.93 | 0.9 |
