PBR
2023/11/27～2024/04/23
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 |
| 04/23 | 4,485 | 4,600 | 4,485 | 4,580 | +2.12% | 9,500 | 395億7120万 | +7.99% | 13.04 | 1.63 |
| 04/22 | 4,665 | 4,675 | 4,430 | 4,485 | +2.28% | 26,800 | 387億5040万 | +6.48% | 12.77 | 1.6 |
| 04/19 | 4,360 | 4,415 | 4,265 | 4,385 | +1.04% | 15,300 | 378億8640万 | +4.75% | 12.49 | 1.56 |
| 04/18 | 4,275 | 4,390 | 4,205 | 4,340 | +2.36% | 9,900 | 374億9760万 | +4.2% | 12.36 | 1.54 |
| 04/17 | 4,340 | 4,340 | 4,190 | 4,240 | -2.86% | 15,200 | 366億3360万 | +2.29% | 12.08 | 1.51 |
| 04/16 | 4,450 | 4,450 | 4,300 | 4,365 | -2.46% | 12,700 | 377億1360万 | +5.74% | 12.43 | 1.55 |
| 04/15 | 4,600 | 4,605 | 4,475 | 4,475 | -2.72% | 8,900 | 386億6400万 | +8.91% | 12.75 | 1.59 |
| 04/12 | 4,635 | 4,665 | 4,510 | 4,600 | +0.77% | 13,800 | 397億4400万 | +12.5% | 13.1 | 1.64 |
| 04/11 | 4,400 | 4,565 | 4,320 | 4,565 | +3.51% | 11,600 | 394億4160万 | +12.36% | 13 | 1.62 |
| 04/10 | 4,355 | 4,425 | 4,340 | 4,410 | +2.2% | 8,400 | 381億240万 | +9.16% | 12.56 | 1.57 |
| 04/09 | 4,245 | 4,320 | 4,220 | 4,315 | +2.98% | 9,200 | 372億8160万 | +7.26% | 12.29 | 1.54 |
| 04/08 | 4,050 | 4,225 | 4,050 | 4,190 | +3.58% | 12,800 | 362億160万 | +4.51% | 11.93 | 1.49 |
| 04/05 | 4,075 | 4,085 | 4,000 | 4,045 | -2.18% | 7,800 | 349億4880万 | +1.1% | 11.52 | 1.44 |
| 04/04 | 4,115 | 4,200 | 4,115 | 4,135 | +0.49% | 8,000 | 357億2640万 | +3.58% | 11.78 | 1.47 |
| 04/03 | 4,045 | 4,170 | 4,040 | 4,115 | +0.24% | 8,900 | 355億5360万 | +3.44% | 11.72 | 1.46 |
| 04/02 | 4,180 | 4,240 | 4,080 | 4,105 | -1.56% | 12,000 | 354億6720万 | +3.5% | 11.69 | 1.46 |
| 04/01 | 4,170 | 4,245 | 4,100 | 4,170 | +0.24% | 13,900 | 360億2880万 | +5.49% | 11.88 | 1.48 |
| 03/29 | 4,035 | 4,160 | 4,035 | 4,160 | +3.23% | 9,600 | 359億4240万 | +5.56% | 11.85 | 1.48 |
| 03/28 | 4,030 | 4,090 | 4,010 | 4,030 | -4.05% | 16,000 | 348億1920万 | +2.65% | 11.48 | 1.43 |
| 03/27 | 4,170 | 4,245 | 4,160 | 4,200 | +1.45% | 24,200 | 362億8800万 | +7.22% | 11.96 | 1.49 |
| 03/26 | 4,090 | 4,185 | 4,075 | 4,140 | +1.47% | 14,400 | 357億6960万 | +6.26% | 11.79 | 1.47 |
| 03/25 | 4,020 | 4,110 | 4,015 | 4,080 | +2.26% | 21,300 | 352億5120万 | +5.29% | 11.62 | 1.45 |
| 03/22 | 3,940 | 3,990 | 3,915 | 3,990 | +0.76% | 16,400 | 344億7360万 | +3.5% | 11.36 | 1.42 |
| 03/21 | 3,980 | 3,980 | 3,925 | 3,960 | +0.25% | 10,100 | 342億1440万 | +3.07% | 11.28 | 1.41 |
| 03/19 | 3,850 | 3,950 | 3,830 | 3,950 | +2.6% | 10,900 | 341億2800万 | +3.08% | 11.25 | 1.41 |
| 03/18 | 3,875 | 3,890 | 3,830 | 3,850 | +0.26% | 12,800 | 332億6400万 | +0.81% | 10.97 | 1.37 |
| 03/15 | 3,860 | 3,875 | 3,820 | 3,840 | -0.39% | 3,900 | 331億7760万 | +0.89% | 10.94 | 1.37 |
| 03/14 | 3,830 | 3,875 | 3,800 | 3,855 | +0.65% | 5,400 | 333億720万 | +1.58% | 10.98 | 1.37 |
| 03/13 | 3,905 | 3,905 | 3,815 | 3,830 | -0.13% | 8,400 | 330億9120万 | +1.27% | 10.91 | 1.36 |
| 03/12 | 3,810 | 3,835 | 3,715 | 3,835 | -1.16% | 13,600 | 331億3440万 | +1.67% | 10.92 | 1.36 |
| 03/11 | 3,940 | 3,940 | 3,820 | 3,880 | -2.51% | 7,200 | 335億2320万 | +3.16% | 11.05 | 1.38 |
| 03/08 | 3,900 | 4,000 | 3,895 | 3,980 | +0.76% | 10,400 | 343億8720万 | +6.08% | 11.34 | 1.42 |
| 03/07 | 4,015 | 4,015 | 3,930 | 3,950 | -1% | 13,600 | 341億2800万 | +5.59% | 11.25 | 1.41 |
| 03/06 | 3,980 | 4,025 | 3,980 | 3,990 | +0.13% | 15,700 | 344億7360万 | +6.97% | 11.36 | 1.42 |
| 03/05 | 3,970 | 4,010 | 3,960 | 3,985 | +0.38% | 18,100 | 344億3040万 | +7.27% | 11.35 | 1.42 |
| 03/04 | 3,980 | 4,030 | 3,965 | 3,970 | 0% | 18,900 | 343億80万 | +7.21% | 11.31 | 1.41 |
| 03/01 | 3,825 | 4,005 | 3,800 | 3,970 | +3.93% | 30,100 | 343億80万 | +7.5% | 11.31 | 1.41 |
| 02/29 | 3,800 | 3,820 | 3,750 | 3,820 | +0.53% | 11,200 | 330億480万 | +3.78% | 10.88 | 1.36 |
| 02/28 | 3,795 | 3,815 | 3,750 | 3,800 | -0.13% | 11,700 | 328億3200万 | +3.43% | 10.82 | 1.35 |
| 02/27 | 3,770 | 3,855 | 3,725 | 3,805 | +0.53% | 16,600 | 328億7520万 | +3.68% | 10.84 | 1.35 |
| 02/26 | 3,890 | 3,920 | 3,770 | 3,785 | -2.2% | 21,000 | 327億240万 | +3.33% | 10.78 | 1.35 |
| 02/22 | 3,830 | 3,870 | 3,815 | 3,870 | +2.52% | 9,400 | 334億3680万 | +5.74% | 11.02 | 1.38 |
| 02/21 | 3,805 | 3,820 | 3,755 | 3,775 | -0.79% | 8,600 | 326億1600万 | +3.34% | 10.75 | 1.34 |
| 02/20 | 3,710 | 3,805 | 3,695 | 3,805 | +2.98% | 15,300 | 328億7520万 | +4.16% | 10.84 | 1.35 |
| 02/19 | 3,600 | 3,720 | 3,600 | 3,695 | +2.64% | 10,000 | 319億2480万 | +1.23% | 10.52 | 1.31 |
| 02/16 | 3,595 | 3,655 | 3,580 | 3,600 | +0.14% | 10,100 | 311億400万 | -1.42% | 10.25 | 1.28 |
| 02/15 | 3,760 | 3,760 | 3,580 | 3,595 | -1.51% | 9,300 | 310億6080万 | -1.48% | 10.24 | 1.28 |
| 02/14 | 3,725 | 3,725 | 3,600 | 3,650 | -2.01% | 10,800 | 315億3600万 | +0.11% | 10.4 | 1.3 |
| 02/13 | 3,690 | 3,760 | 3,635 | 3,725 | +3.33% | 16,600 | 321億8400万 | +2.36% | 10.61 | 1.33 |
| 02/09 | 3,550 | 3,665 | 3,510 | 3,605 | +2.12% | 16,800 | 311億4720万 | -0.63% | 10.27 | 1.28 |
| 02/08 | 3,550 | 3,565 | 3,480 | 3,530 | -1.12% | 10,100 | 304億9920万 | -2.59% | 10.05 | 1.26 |
| 02/07 | 3,535 | 3,570 | 3,510 | 3,570 | +1.13% | 6,400 | 308億4480万 | -1.35% | 10.17 | 1.27 |
| 02/06 | 3,570 | 3,570 | 3,510 | 3,530 | -1.12% | 9,900 | 304億9920万 | -2.3% | 10.05 | 1.26 |
| 02/05 | 3,565 | 3,585 | 3,555 | 3,570 | -0.28% | 7,400 | 308億4480万 | -1% | 10.17 | 1.27 |
| 02/02 | 3,645 | 3,645 | 3,575 | 3,580 | -1.78% | 11,400 | 309億3120万 | -0.53% | 10.2 | 1.27 |
| 02/01 | 3,685 | 3,685 | 3,625 | 3,645 | -1.75% | 6,100 | 314億9280万 | +1.5% | 10.38 | 1.3 |
| 01/31 | 3,665 | 3,710 | 3,625 | 3,710 | +1.23% | 4,500 | 320億5440万 | +3.66% | 10.57 | 1.32 |
| 01/30 | 3,665 | 3,725 | 3,650 | 3,665 | +1.24% | 47,800 | 316億6560万 | +2.92% | 10.44 | 1.3 |
| 01/29 | 3,700 | 3,790 | 3,600 | 3,620 | -1.76% | 35,000 | 312億7680万 | +2.12% | 10.31 | 1.29 |
| 01/26 | 3,730 | 3,740 | 3,650 | 3,685 | -1.21% | 13,800 | 318億3840万 | +4.33% | 10.5 | 1.31 |
| 01/25 | 3,660 | 3,740 | 3,635 | 3,730 | +1.91% | 7,800 | 322億2720万 | +6.15% | 10.62 | 1.33 |
| 01/24 | 3,680 | 3,680 | 3,615 | 3,660 | +0.14% | 10,800 | 316億2240万 | +4.78% | 10.42 | 1.3 |
| 01/23 | 3,725 | 3,740 | 3,645 | 3,655 | -0.81% | 7,400 | 315億7920万 | +5.12% | 10.41 | 1.3 |
| 01/22 | 3,665 | 3,715 | 3,635 | 3,685 | +1.24% | 14,200 | 318億3840万 | +6.44% | 10.5 | 1.31 |
| 01/19 | 3,700 | 3,730 | 3,620 | 3,640 | -1.89% | 12,300 | 314億4960万 | +5.57% | 10.37 | 1.3 |
| 01/18 | 3,695 | 3,750 | 3,665 | 3,710 | +0.27% | 9,300 | 320億5440万 | +8.04% | 10.57 | 1.32 |
| 01/17 | 3,780 | 3,890 | 3,700 | 3,700 | -1.86% | 20,300 | 319億6800万 | +8.25% | 10.54 | 1.32 |
| 01/16 | 3,740 | 3,770 | 3,700 | 3,770 | +1.34% | 11,400 | 325億7280万 | +10.75% | 10.74 | 1.34 |
| 01/15 | 3,730 | 3,765 | 3,695 | 3,720 | -0.53% | 13,400 | 321億4080万 | +9.77% | 10.6 | 1.32 |
| 01/12 | 3,580 | 3,740 | 3,580 | 3,740 | +5.5% | 26,900 | 323億1360万 | +10.85% | 10.65 | 1.33 |
| 01/11 | 3,530 | 3,580 | 3,530 | 3,545 | +0.85% | 6,900 | 306億2880万 | +5.69% | 10.1 | 1.26 |
| 01/10 | 3,490 | 3,545 | 3,450 | 3,515 | +1.44% | 11,700 | 303億6960万 | +5.15% | 10.01 | 1.25 |
| 01/09 | 3,495 | 3,505 | 3,440 | 3,465 | +0.29% | 8,400 | 299億3760万 | +3.96% | 9.87 | 1.23 |
| 01/05 | 3,510 | 3,510 | 3,440 | 3,455 | -1.57% | 5,800 | 298億5120万 | +3.91% | 9.84 | 1.23 |
| 01/04 | 3,390 | 3,510 | 3,360 | 3,510 | +3.39% | 11,500 | 303億2640万 | +5.75% | 10 | 1.25 |
| 2023 |
| 12/29 | 3,400 | 3,400 | 3,365 | 3,395 | -0.59% | 4,700 | 293億3280万 | +2.54% | 9.67 | 1.21 |
| 12/28 | 3,375 | 3,415 | 3,360 | 3,415 | +1.19% | 2,900 | 295億560万 | +3.2% | 9.73 | 1.22 |
| 12/27 | 3,375 | 3,385 | 3,340 | 3,375 | 0% | 5,700 | 291億6000万 | +2.18% | 9.61 | 1.2 |
| 12/26 | 3,405 | 3,440 | 3,340 | 3,375 | -0.44% | 15,100 | 291億6000万 | +2.33% | 9.61 | 1.2 |
| 12/25 | 3,375 | 3,405 | 3,370 | 3,390 | +1.35% | 4,100 | 292億8960万 | +2.98% | 9.66 | 1.21 |
| 12/22 | 3,295 | 3,360 | 3,295 | 3,345 | +2.45% | 6,000 | 289億80万 | +1.67% | 9.53 | 1.19 |
| 12/21 | 3,265 | 3,280 | 3,235 | 3,265 | +0.15% | 2,700 | 282億960万 | -0.76% | 9.3 | 1.16 |
| 12/20 | 3,285 | 3,290 | 3,250 | 3,260 | -0.76% | 4,400 | 281億6640万 | -1.06% | 9.28 | 1.16 |
| 12/19 | 3,285 | 3,285 | 3,230 | 3,285 | +1.55% | 4,300 | 283億8240万 | -0.58% | 9.36 | 1.17 |
| 12/18 | 3,215 | 3,260 | 3,165 | 3,235 | +0.62% | 8,400 | 279億5040万 | -2.24% | 9.21 | 1.15 |
| 12/15 | 3,255 | 3,270 | 3,215 | 3,215 | -1.23% | 6,900 | 277億7760万 | -3.05% | 9.16 | 1.14 |
| 12/14 | 3,305 | 3,305 | 3,250 | 3,255 | -1.21% | 5,200 | 281億2320万 | -2.08% | 9.27 | 1.16 |
| 12/13 | 3,325 | 3,335 | 3,280 | 3,295 | -0.9% | 1,900 | 284億6880万 | -0.96% | 9.38 | 1.17 |
| 12/12 | 3,315 | 3,350 | 3,295 | 3,325 | +0.76% | 3,400 | 287億2800万 | -0.18% | 9.47 | 1.18 |
| 12/11 | 3,295 | 3,340 | 3,280 | 3,300 | +0.15% | 4,100 | 285億1200万 | -0.9% | 9.4 | 1.17 |
| 12/08 | 3,350 | 3,350 | 3,290 | 3,295 | -1.64% | 17,500 | 284億6880万 | -0.99% | 9.38 | 1.17 |
| 12/07 | 3,405 | 3,405 | 3,335 | 3,350 | -1.76% | 5,500 | 289億4400万 | +0.75% | 9.54 | 1.19 |
| 12/06 | 3,325 | 3,435 | 3,325 | 3,410 | +1.94% | 10,500 | 294億6240万 | +2.71% | 9.71 | 1.21 |
| 12/05 | 3,250 | 3,365 | 3,240 | 3,345 | +3.4% | 9,000 | 289億80万 | +1.06% | 9.53 | 1.19 |
| 12/04 | 3,255 | 3,275 | 3,235 | 3,235 | -0.61% | 6,700 | 279億5040万 | -2.21% | 9.21 | 1.15 |
| 12/01 | 3,275 | 3,295 | 3,240 | 3,255 | -0.76% | 17,800 | 281億2320万 | -1.45% | 9.27 | 1.16 |
| 11/30 | 3,260 | 3,315 | 3,235 | 3,280 | +0.61% | 7,500 | 283億3920万 | -0.64% | 9.34 | 1.17 |
| 11/29 | 3,300 | 3,305 | 3,260 | 3,260 | -1.66% | 9,900 | 281億6640万 | -0.94% | 9.28 | 1.16 |
| 11/28 | 3,355 | 3,355 | 3,280 | 3,315 | +0.61% | 11,300 | 286億4160万 | +1.04% | 9.44 | 1.18 |
| 11/27 | 3,400 | 3,415 | 3,280 | 3,295 | -1.79% | 8,100 | 284億6880万 | +0.76% | 9.38 | 1.17 |
