PBR
2023/09/06～2024/02/02
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 |
| 02/02 | 3,015 | 3,015 | 2,934 | 2,961 | -1.63% | 187,500 | 1129億5361万 | +1.82% | 34.78 | 4.48 |
| 02/01 | 2,959 | 3,015 | 2,950 | 3,010 | +1.07% | 270,300 | 1148億2281万 | +3.83% | 35.35 | 4.55 |
| 01/31 | 2,945 | 2,978 | 2,919 | 2,978 | +1.36% | 125,500 | 1136億211万 | +3.15% | 34.98 | 4.5 |
| 01/30 | 2,925 | 2,959 | 2,925 | 2,938 | +0.2% | 141,500 | 1120億7622万 | +2.16% | 34.51 | 4.44 |
| 01/29 | 2,891 | 2,955 | 2,891 | 2,932 | +1.63% | 213,000 | 1118億4734万 | +2.27% | 34.44 | 4.43 |
| 01/26 | 2,877 | 2,915 | 2,866 | 2,885 | +0.42% | 194,400 | 1100億5442万 | +0.91% | 33.89 | 4.36 |
| 01/25 | 2,844 | 2,875 | 2,835 | 2,873 | +0.91% | 144,700 | 1095億9666万 | +0.77% | 33.75 | 4.34 |
| 01/24 | 2,889 | 2,896 | 2,831 | 2,847 | -1.93% | 162,300 | 1086億483万 | +0.14% | 33.44 | 4.3 |
| 01/23 | 2,911 | 2,938 | 2,897 | 2,903 | -0.72% | 117,800 | 1107億4107万 | +2.33% | 34.1 | 4.39 |
| 01/22 | 2,910 | 2,939 | 2,896 | 2,924 | -0.31% | 130,000 | 1115億4216万 | +3.39% | 34.34 | 4.42 |
| 01/19 | 3,015 | 3,020 | 2,933 | 2,933 | -1.84% | 142,100 | 1118億8549万 | +4.04% | 34.45 | 4.43 |
| 01/18 | 2,988 | 3,005 | 2,965 | 2,988 | +0.1% | 126,600 | 1139億8358万 | +6.37% | 35.1 | 4.52 |
| 01/17 | 2,959 | 3,020 | 2,951 | 2,985 | +1.63% | 160,600 | 1138億6914万 | +6.76% | 35.06 | 4.51 |
| 01/16 | 2,965 | 2,987 | 2,937 | 2,937 | -0.64% | 89,100 | 1120億3807万 | +5.57% | 34.5 | 4.44 |
| 01/15 | 2,909 | 2,963 | 2,902 | 2,956 | +1.51% | 133,800 | 1127億6287万 | +6.64% | 34.72 | 4.47 |
| 01/12 | 2,945 | 2,976 | 2,896 | 2,912 | +0.03% | 158,100 | 1110億8440万 | +5.47% | 34.2 | 4.4 |
| 01/11 | 2,945 | 2,945 | 2,877 | 2,911 | -0.24% | 176,300 | 1110億4625万 | +5.78% | 34.19 | 4.4 |
| 01/10 | 2,971 | 2,982 | 2,912 | 2,918 | -2.31% | 258,400 | 1113億1328万 | +6.3% | 34.27 | 4.41 |
| 01/09 | 2,922 | 2,988 | 2,866 | 2,987 | +2.58% | 376,000 | 1139億4543万 | +9.09% | 35.08 | 4.52 |
| 01/05 | 2,904 | 2,925 | 2,878 | 2,912 | +1.04% | 228,700 | 1110億8440万 | +6.78% | 34.2 | 4.4 |
| 01/04 | 2,866 | 2,890 | 2,812 | 2,882 | +1.26% | 219,700 | 1099億3998万 | +5.96% | 33.85 | 4.36 |
| 2023 |
| 12/29 | 2,838 | 2,870 | 2,818 | 2,846 | +1.39% | 172,900 | 1085億6669万 | +4.9% | 33.43 | 4.3 |
| 12/28 | 2,878 | 2,878 | 2,773 | 2,807 | +2.9% | 212,000 | 1070億7895万 | +3.62% | 32.97 | 4.24 |
| 12/27 | 2,738 | 2,740 | 2,717 | 2,728 | -0.29% | 64,100 | 1040億6533万 | +0.81% | 32.04 | 4.12 |
| 12/26 | 2,744 | 2,761 | 2,728 | 2,736 | -0.15% | 63,500 | 1043億7050万 | +1.15% | 32.14 | 4.14 |
| 12/25 | 2,738 | 2,758 | 2,722 | 2,740 | +0.74% | 79,000 | 1045億2309万 | +1.33% | 32.18 | 4.14 |
| 12/22 | 2,689 | 2,731 | 2,689 | 2,720 | +1.15% | 86,400 | 1037億6015万 | +0.59% | 31.95 | 4.11 |
| 12/21 | 2,712 | 2,712 | 2,671 | 2,689 | -1.57% | 81,300 | 1025億7759万 | -0.48% | 31.58 | 4.07 |
| 12/20 | 2,701 | 2,751 | 2,701 | 2,732 | +0.07% | 86,900 | 1042億1792万 | +1.04% | 32.09 | 4.13 |
| 12/19 | 2,666 | 2,731 | 2,654 | 2,730 | +2.06% | 106,000 | 1041億4162万 | +0.92% | 32.07 | 4.13 |
| 12/18 | 2,650 | 2,684 | 2,611 | 2,675 | +0.11% | 103,500 | 1020億4353万 | -1.11% | 31.42 | 4.04 |
| 12/15 | 2,697 | 2,697 | 2,643 | 2,672 | -1.04% | 152,800 | 1019億2909万 | -1.37% | 31.38 | 4.04 |
| 12/14 | 2,686 | 2,710 | 2,661 | 2,700 | +0.52% | 89,400 | 1029億9721万 | -0.44% | 31.71 | 4.08 |
| 12/13 | 2,703 | 2,718 | 2,679 | 2,686 | -0.63% | 65,100 | 1024億6315万 | -1% | 31.55 | 4.06 |
| 12/12 | 2,680 | 2,713 | 2,679 | 2,703 | +1.2% | 86,900 | 1031億1165万 | -0.48% | 31.75 | 4.09 |
| 12/11 | 2,670 | 2,676 | 2,646 | 2,671 | +0.23% | 71,900 | 1018億9094万 | -1.69% | 31.37 | 4.04 |
| 12/08 | 2,654 | 2,683 | 2,643 | 2,665 | +1.06% | 108,500 | 1016億6206万 | -1.99% | 31.3 | 4.03 |
| 12/07 | 2,662 | 2,670 | 2,634 | 2,637 | -2.08% | 103,400 | 1005億9394万 | -3.12% | 30.97 | 3.99 |
| 12/06 | 2,674 | 2,694 | 2,664 | 2,693 | +1.2% | 107,900 | 1027億3018万 | -1.25% | 31.63 | 4.07 |
| 12/05 | 2,699 | 2,708 | 2,660 | 2,661 | -1.66% | 102,000 | 1015億947万 | -2.35% | 31.25 | 4.02 |
| 12/04 | 2,720 | 2,728 | 2,688 | 2,706 | -0.99% | 91,300 | 1032億2609万 | -0.73% | 31.78 | 4.09 |
| 12/01 | 2,750 | 2,755 | 2,732 | 2,733 | -0.58% | 83,600 | 1042億5606万 | +0.37% | 32.1 | 4.13 |
| 11/30 | 2,749 | 2,759 | 2,728 | 2,749 | +1.44% | 90,100 | 1048億6642万 | +1.1% | 32.29 | 4.27 |
| 11/29 | 2,748 | 2,755 | 2,710 | 2,710 | -1.09% | 47,100 | 1033億7868万 | -0.07% | 31.83 | 4.21 |
| 11/28 | 2,707 | 2,740 | 2,701 | 2,740 | +1.33% | 57,400 | 1045億2309万 | +1.26% | 32.18 | 4.26 |
| 11/27 | 2,740 | 2,744 | 2,699 | 2,704 | -1.02% | 51,100 | 1031億4980万 | +0.15% | 31.76 | 4.2 |
| 11/24 | 2,731 | 2,739 | 2,714 | 2,732 | +0.18% | 46,200 | 1042億1792万 | +1.37% | 32.09 | 4.25 |
| 11/22 | 2,711 | 2,737 | 2,700 | 2,727 | +0.22% | 46,900 | 1040億2718万 | +1.41% | 32.03 | 4.24 |
| 11/21 | 2,703 | 2,736 | 2,687 | 2,721 | +0.44% | 62,000 | 1037億9830万 | +1.42% | 31.96 | 4.23 |
| 11/20 | 2,739 | 2,741 | 2,709 | 2,709 | -0.55% | 75,900 | 1033億4053万 | +1.23% | 31.82 | 4.21 |
| 11/17 | 2,698 | 2,724 | 2,675 | 2,724 | +1.64% | 67,000 | 1039億1274万 | +1.95% | 32 | 4.24 |
| 11/16 | 2,721 | 2,725 | 2,680 | 2,680 | -2.26% | 73,500 | 1022億3427万 | +0.41% | 31.48 | 4.17 |
| 11/15 | 2,745 | 2,762 | 2,721 | 2,742 | -0.18% | 76,900 | 1045億9939万 | +2.74% | 32.21 | 4.26 |
| 11/14 | 2,759 | 2,772 | 2,735 | 2,747 | -0.11% | 60,400 | 1047億9012万 | +3.04% | 32.27 | 4.27 |
| 11/13 | 2,759 | 2,769 | 2,725 | 2,750 | -0.18% | 85,300 | 1049億456万 | +3.15% | 32.3 | 4.28 |
| 11/10 | 2,735 | 2,758 | 2,724 | 2,755 | -0.14% | 69,200 | 1050億9530万 | +3.42% | 32.36 | 4.28 |
| 11/09 | 2,696 | 2,772 | 2,683 | 2,759 | +1.51% | 105,800 | 1052億4789万 | +3.72% | 32.41 | 4.29 |
| 11/08 | 2,750 | 2,750 | 2,684 | 2,718 | -1.34% | 92,700 | 1036億8386万 | +2.3% | 31.92 | 4.23 |
| 11/07 | 2,750 | 2,783 | 2,744 | 2,755 | +0.33% | 120,500 | 1050億9530万 | +3.77% | 32.36 | 4.28 |
| 11/06 | 2,745 | 2,769 | 2,728 | 2,746 | +1.22% | 120,700 | 1047億5198万 | +3.51% | 32.25 | 4.27 |
| 11/02 | 2,746 | 2,750 | 2,691 | 2,713 | -0.84% | 106,700 | 1034億9312万 | +2.22% | 31.87 | 4.22 |
| 11/01 | 2,766 | 2,766 | 2,722 | 2,736 | -0.65% | 156,000 | 1043億7050万 | +2.93% | 32.14 | 4.25 |
| 10/31 | 2,688 | 2,759 | 2,652 | 2,754 | +3.42% | 166,200 | 1050億5715万 | +3.49% | 32.35 | 4.28 |
| 10/30 | 2,670 | 2,700 | 2,654 | 2,663 | -0.63% | 112,400 | 1015億8576万 | -0.04% | 31.28 | 4.14 |
| 10/27 | 2,643 | 2,680 | 2,628 | 2,680 | +1.71% | 114,500 | 1022億3427万 | +0.41% | 31.48 | 4.17 |
| 10/26 | 2,616 | 2,656 | 2,612 | 2,635 | +0.04% | 96,900 | 1005億1765万 | -1.46% | 30.95 | 4.1 |
| 10/25 | 2,588 | 2,652 | 2,575 | 2,634 | +2.57% | 140,000 | 1004億7950万 | -1.72% | 30.94 | 4.1 |
| 10/24 | 2,550 | 2,590 | 2,515 | 2,568 | +0.35% | 93,000 | 979億6179万 | -4.54% | 30.16 | 3.99 |
| 10/23 | 2,560 | 2,587 | 2,553 | 2,559 | -0.7% | 80,000 | 976億1846万 | -5.33% | 30.06 | 3.98 |
| 10/20 | 2,585 | 2,605 | 2,568 | 2,577 | -0.31% | 80,800 | 983億511万 | -5.15% | 30.27 | 4.01 |
| 10/19 | 2,580 | 2,611 | 2,566 | 2,585 | -0.5% | 59,000 | 986億1029万 | -5.35% | 30.36 | 4.02 |
| 10/18 | 2,598 | 2,603 | 2,542 | 2,598 | +0.93% | 91,600 | 991億620万 | -5.42% | 30.52 | 4.04 |
| 10/17 | 2,564 | 2,609 | 2,551 | 2,574 | +1.1% | 86,100 | 981億9067万 | -6.71% | 30.23 | 4 |
| 10/16 | 2,575 | 2,575 | 2,521 | 2,546 | -1.81% | 191,400 | 971億2255万 | -8.25% | 29.9 | 3.96 |
| 10/13 | 2,650 | 2,657 | 2,585 | 2,593 | -2.7% | 211,100 | 989億1547万 | -7.13% | 30.46 | 4.03 |
| 10/12 | 2,676 | 2,700 | 2,649 | 2,665 | -0.34% | 163,200 | 1016億6206万 | -5.09% | 31.3 | 4.14 |
| 10/11 | 2,674 | 2,745 | 2,661 | 2,674 | 0% | 207,800 | 1020億538万 | -5.24% | 31.41 | 4.16 |
| 10/10 | 2,650 | 2,680 | 2,585 | 2,674 | -2.23% | 525,600 | 1020億538万 | -5.75% | 31.41 | 4.16 |
| 10/06 | 2,730 | 2,755 | 2,683 | 2,735 | +1.26% | 327,600 | 1043億3236万 | -4.07% | 32.12 | 4.25 |
| 10/05 | 2,698 | 2,723 | 2,681 | 2,701 | +1.35% | 222,400 | 1030億3536万 | -5.59% | 31.73 | 4.2 |
| 10/04 | 2,633 | 2,719 | 2,621 | 2,665 | -0.41% | 205,500 | 1016億6206万 | -6.98% | 31.3 | 4.14 |
| 10/03 | 2,684 | 2,705 | 2,659 | 2,676 | +0.3% | 116,000 | 1020億8168万 | -6.79% | 31.43 | 4.16 |
| 10/02 | 2,745 | 2,751 | 2,662 | 2,668 | -1.62% | 190,200 | 1017億7650万 | -7.23% | 31.34 | 4.15 |
| 09/29 | 2,760 | 2,786 | 2,700 | 2,712 | -1.63% | 146,900 | 1034億5497万 | -5.93% | 31.85 | 4.22 |
| 09/28 | 2,801 | 2,801 | 2,722 | 2,757 | -2.27% | 127,700 | 1051億7159万 | -4.5% | 32.38 | 4.29 |
| 09/27 | 2,786 | 2,822 | 2,761 | 2,821 | +0.46% | 124,500 | 1076億1301万 | -2.42% | 33.13 | 4.39 |
| 09/26 | 2,834 | 2,835 | 2,787 | 2,808 | -0.92% | 100,700 | 1071億1710万 | -2.7% | 32.98 | 4.37 |
| 09/25 | 2,788 | 2,839 | 2,761 | 2,834 | +1.65% | 105,300 | 1081億892万 | -1.49% | 33.29 | 4.41 |
| 09/22 | 2,775 | 2,805 | 2,752 | 2,788 | -0.54% | 123,900 | 1063億5415万 | -2.69% | 32.75 | 4.33 |
| 09/21 | 2,794 | 2,838 | 2,791 | 2,803 | +0.32% | 87,400 | 1069億2636万 | -1.96% | 32.92 | 4.36 |
| 09/20 | 2,864 | 2,868 | 2,776 | 2,794 | -2.85% | 135,300 | 1065億8304万 | -2.1% | 32.82 | 4.34 |
| 09/19 | 2,879 | 2,899 | 2,852 | 2,876 | -0.24% | 121,800 | 1097億1110万 | +0.91% | 33.78 | 4.47 |
| 09/15 | 2,929 | 2,934 | 2,880 | 2,883 | -1.57% | 154,600 | 1099億7813万 | +1.34% | 33.86 | 4.48 |
| 09/14 | 2,915 | 2,941 | 2,898 | 2,929 | +0.79% | 87,200 | 1117億3290万 | +3.17% | 34.4 | 4.55 |
| 09/13 | 2,982 | 2,982 | 2,901 | 2,906 | -2.58% | 100,100 | 1108億5551万 | +2.69% | 34.13 | 4.52 |
| 09/12 | 2,917 | 2,988 | 2,914 | 2,983 | +2.54% | 105,100 | 1137億9284万 | +5.67% | 35.04 | 4.64 |
| 09/11 | 2,953 | 2,986 | 2,896 | 2,909 | -2.19% | 120,600 | 1109億6996万 | +3.45% | 34.17 | 4.52 |
| 09/08 | 2,994 | 2,994 | 2,965 | 2,974 | -0.27% | 100,400 | 1134億4952万 | +6.1% | 34.93 | 4.62 |
| 09/07 | 2,975 | 2,982 | 2,953 | 2,982 | -0.27% | 127,700 | 1137億5469万 | +6.96% | 35.03 | 4.64 |
| 09/06 | 3,010 | 3,035 | 2,965 | 2,990 | -0.66% | 174,500 | 1140億5987万 | +7.79% | 35.12 | 4.65 |
