PBR
2023/11/08～2024/04/05
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 |
| 04/05 | 2,720 | 2,759 | 2,684 | 2,692 | +2.12% | 405,500 | 1026億9203万 | +2.55% | 29.21 | 4.07 |
| 04/04 | 2,610 | 2,650 | 2,576 | 2,636 | +1.03% | 154,200 | 1005億5579万 | +0.5% | 28.6 | 3.99 |
| 04/03 | 2,602 | 2,629 | 2,601 | 2,609 | -0.23% | 86,400 | 995億2582万 | -0.61% | 28.31 | 3.94 |
| 04/02 | 2,645 | 2,663 | 2,604 | 2,615 | -1.36% | 98,700 | 997億5470万 | -0.46% | 28.37 | 3.95 |
| 04/01 | 2,679 | 2,680 | 2,650 | 2,651 | -1.49% | 86,200 | 1011億2800万 | +0.76% | 28.76 | 4.01 |
| 03/29 | 2,677 | 2,714 | 2,677 | 2,691 | +0.52% | 79,700 | 1026億5388万 | +2.2% | 29.2 | 4.07 |
| 03/28 | 2,723 | 2,733 | 2,674 | 2,677 | -1.94% | 112,000 | 1021億1982万 | +1.67% | 29.04 | 4.05 |
| 03/27 | 2,709 | 2,734 | 2,701 | 2,730 | +1.15% | 145,800 | 1041億4162万 | +3.64% | 29.62 | 4.13 |
| 03/26 | 2,683 | 2,707 | 2,659 | 2,699 | +1.43% | 103,200 | 1029億5906万 | +2.43% | 29.28 | 4.08 |
| 03/25 | 2,693 | 2,693 | 2,661 | 2,661 | -1.33% | 85,100 | 1015億947万 | +0.95% | 28.87 | 4.02 |
| 03/22 | 2,646 | 2,699 | 2,630 | 2,697 | +2.43% | 124,900 | 1028億8277万 | +2.24% | 29.26 | 4.08 |
| 03/21 | 2,649 | 2,654 | 2,622 | 2,633 | -0.04% | 135,700 | 1004億4135万 | -0.3% | 28.57 | 3.98 |
| 03/19 | 2,613 | 2,640 | 2,595 | 2,634 | +1.39% | 82,300 | 1004億7950万 | -0.57% | 28.58 | 3.98 |
| 03/18 | 2,628 | 2,630 | 2,578 | 2,598 | -0.95% | 118,600 | 991億620万 | -2.22% | 28.19 | 3.93 |
| 03/15 | 2,617 | 2,636 | 2,602 | 2,623 | +0.46% | 88,700 | 1000億5988万 | -1.65% | 28.46 | 3.97 |
| 03/14 | 2,602 | 2,615 | 2,562 | 2,611 | +0.35% | 91,700 | 996億211万 | -2.47% | 28.33 | 3.95 |
| 03/13 | 2,595 | 2,605 | 2,571 | 2,602 | +0.81% | 132,100 | 992億5879万 | -3.2% | 28.23 | 3.93 |
| 03/12 | 2,563 | 2,581 | 2,523 | 2,581 | +1.41% | 82,300 | 984億5770万 | -4.48% | 28 | 3.9 |
| 03/11 | 2,549 | 2,559 | 2,522 | 2,545 | -0.55% | 97,800 | 970億8441万 | -6.33% | 27.61 | 3.85 |
| 03/08 | 2,574 | 2,576 | 2,533 | 2,559 | -1.08% | 108,400 | 976億1846万 | -6.44% | 27.76 | 3.87 |
| 03/07 | 2,562 | 2,587 | 2,562 | 2,587 | +0.7% | 115,500 | 986億8658万 | -6% | 28.07 | 3.91 |
| 03/06 | 2,566 | 2,579 | 2,553 | 2,569 | -0.19% | 90,400 | 979億9994万 | -7.12% | 27.87 | 3.88 |
| 03/05 | 2,525 | 2,582 | 2,522 | 2,574 | +0.78% | 110,400 | 981億9067万 | -7.44% | 27.93 | 3.89 |
| 03/04 | 2,576 | 2,590 | 2,550 | 2,554 | -1.39% | 152,500 | 974億2773万 | -8.56% | 27.71 | 3.86 |
| 03/01 | 2,620 | 2,629 | 2,583 | 2,590 | -2.01% | 176,400 | 988億103万 | -7.7% | 28.1 | 3.92 |
| 02/29 | 2,690 | 2,696 | 2,631 | 2,643 | -1.75% | 174,300 | 1008億2282万 | -6.14% | 31.04 | 4 |
| 02/28 | 2,650 | 2,708 | 2,646 | 2,690 | +0.9% | 488,300 | 1026億1574万 | -4.85% | 31.6 | 4.07 |
| 02/27 | 2,712 | 2,725 | 2,662 | 2,666 | -1.77% | 855,500 | 1017億21万 | -5.99% | 31.31 | 4.03 |
| 02/26 | 2,708 | 2,735 | 2,708 | 2,714 | +1.04% | 328,000 | 1035億3127万 | -4.67% | 31.88 | 4.1 |
| 02/22 | 2,694 | 2,707 | 2,681 | 2,686 | -0.26% | 277,900 | 1024億6315万 | -6.02% | 31.55 | 4.06 |
| 02/21 | 2,706 | 2,715 | 2,674 | 2,693 | -0.66% | 246,100 | 1027億3018万 | -6.17% | 31.63 | 4.07 |
| 02/20 | 2,775 | 2,780 | 2,707 | 2,711 | -1.49% | 288,000 | 1034億1683万 | -5.84% | 31.84 | 4.1 |
| 02/19 | 2,720 | 2,760 | 2,709 | 2,752 | +0.84% | 229,600 | 1049億8086万 | -4.74% | 32.32 | 4.16 |
| 02/16 | 2,723 | 2,741 | 2,709 | 2,729 | +0.44% | 150,500 | 1041億347万 | -5.77% | 32.05 | 4.13 |
| 02/15 | 2,769 | 2,769 | 2,712 | 2,717 | -1.88% | 239,100 | 1036億4571万 | -6.41% | 31.91 | 4.11 |
| 02/14 | 2,791 | 2,813 | 2,761 | 2,769 | -1.67% | 271,500 | 1056億2936万 | -4.88% | 32.52 | 4.19 |
| 02/13 | 2,841 | 2,847 | 2,775 | 2,816 | -0.88% | 442,100 | 1074億2227万 | -3.56% | 33.08 | 4.26 |
| 02/09 | 2,856 | 2,892 | 2,834 | 2,841 | -0.49% | 239,900 | 1083億7595万 | -2.81% | 33.37 | 4.3 |
| 02/08 | 2,846 | 2,862 | 2,797 | 2,855 | -0.17% | 328,700 | 1089億1001万 | -2.39% | 33.53 | 4.32 |
| 02/07 | 2,880 | 2,888 | 2,828 | 2,860 | -0.9% | 218,200 | 1091億75万 | -2.22% | 33.59 | 4.32 |
| 02/06 | 2,935 | 2,935 | 2,882 | 2,886 | -2.27% | 296,800 | 1100億9257万 | -1.27% | 33.9 | 4.36 |
| 02/05 | 2,963 | 2,964 | 2,911 | 2,953 | -0.27% | 226,600 | 1126億4843万 | +1.27% | 34.68 | 4.47 |
| 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 |
