PBR
2023/10/13～2024/03/12
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 |
| 03/12 | 1,130 | 1,190 | 1,115 | 1,190 | +5.59% | 54,300 | 124億9500万 | +20.08% | 8.69 | 0.6 |
| 03/11 | 1,105 | 1,158 | 1,095 | 1,127 | +1.99% | 51,800 | 118億3350万 | +15.24% | 8.23 | 0.57 |
| 03/08 | 1,071 | 1,118 | 1,070 | 1,105 | +2.13% | 32,200 | 116億250万 | +14.15% | 8.07 | 0.55 |
| 03/07 | 1,066 | 1,090 | 1,061 | 1,082 | +2.85% | 34,400 | 113億6100万 | +12.83% | 7.9 | 0.54 |
| 03/06 | 1,014 | 1,055 | 1,014 | 1,052 | +2.24% | 26,700 | 110億4600万 | +10.74% | 7.69 | 0.53 |
| 03/05 | 1,021 | 1,037 | 1,011 | 1,029 | +0.29% | 17,500 | 108億450万 | +9.24% | 7.52 | 0.52 |
| 03/04 | 1,077 | 1,080 | 1,025 | 1,026 | -2.01% | 65,700 | 107億7300万 | +9.62% | 7.5 | 0.51 |
| 03/01 | 1,005 | 1,080 | 997 | 1,047 | +4.18% | 150,700 | 109億9350万 | +12.58% | 7.65 | 0.53 |
| 02/29 | 1,005 | 1,010 | 999 | 1,005 | -0.69% | 13,000 | 105億5250万 | +9.12% | 7.34 | 0.5 |
| 02/28 | 1,017 | 1,017 | 1,005 | 1,012 | +0.3% | 19,400 | 106億2600万 | +10.72% | 7.39 | 0.51 |
| 02/27 | 1,016 | 1,024 | 1,006 | 1,009 | +0.9% | 19,400 | 105億9450万 | +11.25% | 7.37 | 0.51 |
| 02/26 | 990 | 1,008 | 990 | 1,000 | +1.11% | 20,600 | 105億 | +11.11% | 7.31 | 0.5 |
| 02/22 | 1,010 | 1,020 | 988 | 989 | -0.9% | 16,800 | 103億8450万 | +10.75% | 7.23 | 0.5 |
| 02/21 | 1,010 | 1,010 | 992 | 998 | -0.2% | 12,400 | 104億7900万 | +12.51% | 7.29 | 0.5 |
| 02/20 | 1,000 | 1,030 | 999 | 1,000 | -1.38% | 22,800 | 105億 | +13.64% | 7.31 | 0.5 |
| 02/19 | 985 | 1,028 | 980 | 1,014 | +4.54% | 59,200 | 106億4700万 | +16.02% | 7.41 | 0.51 |
| 02/16 | 953 | 989 | 947 | 970 | +3.08% | 67,600 | 101億8500万 | +12.01% | 7.09 | 0.49 |
| 02/15 | 930 | 946 | 912 | 941 | +1.29% | 51,300 | 98億8050万 | +9.42% | 6.87 | 0.47 |
| 02/14 | 918 | 935 | 892 | 929 | +4.5% | 114,000 | 97億5450万 | +8.65% | 6.79 | 0.47 |
| 02/13 | 874 | 889 | 864 | 889 | +2.3% | 48,400 | 93億3450万 | +4.47% | 6.49 | 0.45 |
| 02/09 | 870 | 873 | 867 | 869 | -0.23% | 3,800 | 91億2450万 | +2.36% | 6.35 | 0.44 |
| 02/08 | 875 | 875 | 862 | 871 | -0.23% | 6,700 | 91億4550万 | +2.83% | 6.36 | 0.44 |
| 02/07 | 872 | 873 | 862 | 873 | +0.34% | 4,800 | 91億6650万 | +3.31% | 6.38 | 0.44 |
| 02/06 | 873 | 873 | 863 | 870 | -0.11% | 3,000 | 91億3500万 | +3.33% | 6.36 | 0.44 |
| 02/05 | 869 | 871 | 861 | 871 | +0.23% | 4,600 | 91億4550万 | +3.69% | 6.36 | 0.44 |
| 02/02 | 873 | 873 | 860 | 869 | -0.57% | 12,200 | 91億2450万 | +3.82% | 6.35 | 0.44 |
| 02/01 | 877 | 879 | 874 | 874 | -0.68% | 4,700 | 91億7700万 | +4.92% | 6.39 | 0.44 |
| 01/31 | 863 | 880 | 857 | 880 | +1.97% | 18,100 | 92億4000万 | +6.02% | 6.43 | 0.44 |
| 01/30 | 865 | 865 | 858 | 863 | +0.12% | 4,600 | 90億6150万 | +4.48% | 6.3 | 0.43 |
| 01/29 | 868 | 868 | 860 | 862 | 0% | 17,800 | 90億5100万 | +4.74% | 6.3 | 0.43 |
| 01/26 | 874 | 874 | 855 | 862 | -1.37% | 21,900 | 90億5100万 | +4.99% | 6.3 | 0.43 |
| 01/25 | 835 | 874 | 835 | 874 | +4.8% | 66,600 | 91億7700万 | +6.72% | 6.39 | 0.44 |
| 01/24 | 834 | 836 | 830 | 834 | 0% | 5,700 | 87億5700万 | +2.33% | 6.09 | 0.42 |
| 01/23 | 837 | 837 | 829 | 834 | +0.24% | 10,200 | 87億5700万 | +2.84% | 6.09 | 0.42 |
| 01/22 | 838 | 838 | 825 | 832 | +0.12% | 12,800 | 87億3600万 | +2.84% | 6.08 | 0.42 |
| 01/19 | 837 | 837 | 827 | 831 | -0.48% | 12,000 | 87億2550万 | +3.1% | 6.07 | 0.42 |
| 01/18 | 823 | 835 | 823 | 835 | +0.85% | 11,500 | 87億6750万 | +3.99% | 6.1 | 0.42 |
| 01/17 | 836 | 839 | 826 | 828 | -0.96% | 14,300 | 86億9400万 | +3.5% | 6.05 | 0.42 |
| 01/16 | 831 | 836 | 817 | 836 | +0.6% | 14,700 | 87億7800万 | +4.76% | 6.11 | 0.42 |
| 01/15 | 822 | 844 | 822 | 831 | +1.96% | 25,700 | 87億2550万 | +4.4% | 6.07 | 0.42 |
| 01/12 | 816 | 820 | 812 | 815 | -0.12% | 9,000 | 85億5750万 | +2.64% | 5.95 | 0.41 |
| 01/11 | 827 | 827 | 816 | 816 | -1.92% | 28,000 | 85億6800万 | +3.03% | 5.96 | 0.41 |
| 01/10 | 833 | 833 | 826 | 832 | -0.24% | 11,500 | 87億3600万 | +5.18% | 6.08 | 0.42 |
| 01/09 | 830 | 843 | 830 | 834 | +0.72% | 22,900 | 87億5700万 | +5.7% | 6.09 | 0.42 |
| 01/05 | 820 | 828 | 817 | 828 | +0.73% | 22,300 | 86億9400万 | +5.34% | 6.05 | 0.42 |
| 01/04 | 813 | 826 | 809 | 822 | +1.36% | 19,600 | 86億3100万 | +4.71% | 6.01 | 0.41 |
| 2023 |
| 12/29 | 811 | 811 | 806 | 811 | 0% | 12,100 | 85億1550万 | +3.58% | 5.92 | 0.41 |
| 12/28 | 805 | 812 | 800 | 811 | 0% | 20,900 | 85億1550万 | +3.84% | 5.92 | 0.41 |
| 12/27 | 792 | 816 | 789 | 811 | +2.92% | 34,700 | 85億1550万 | +4.11% | 5.92 | 0.41 |
| 12/26 | 794 | 796 | 780 | 788 | -0.38% | 17,600 | 82億7400万 | +1.42% | 5.76 | 0.4 |
| 12/25 | 793 | 795 | 789 | 791 | +0.25% | 10,800 | 83億550万 | +1.8% | 5.78 | 0.4 |
| 12/22 | 800 | 800 | 787 | 789 | 0% | 26,000 | 82億8450万 | +1.68% | 5.76 | 0.4 |
| 12/21 | 799 | 799 | 787 | 789 | -0.13% | 16,000 | 82億8450万 | +1.81% | 5.76 | 0.4 |
| 12/20 | 800 | 801 | 783 | 790 | -1.86% | 55,800 | 82億9500万 | +2.07% | 5.77 | 0.4 |
| 12/19 | 809 | 809 | 794 | 805 | -0.49% | 39,500 | 84億5250万 | +4.27% | 5.88 | 0.4 |
| 12/18 | 793 | 809 | 785 | 809 | +6.03% | 127,800 | 84億9450万 | +4.93% | 5.91 | 0.41 |
| 12/15 | 760 | 767 | 759 | 763 | +0.93% | 10,200 | 80億1150万 | -0.78% | 5.57 | 0.38 |
| 12/14 | 764 | 764 | 756 | 756 | -0.92% | 8,100 | 79億3800万 | -1.56% | 5.52 | 0.38 |
| 12/13 | 767 | 769 | 760 | 763 | +0.13% | 4,500 | 80億1150万 | -0.52% | 5.57 | 0.38 |
| 12/12 | 774 | 774 | 762 | 762 | -0.52% | 11,700 | 80億100万 | -0.65% | 5.57 | 0.38 |
| 12/11 | 768 | 768 | 755 | 766 | +0.92% | 20,200 | 80億4300万 | -0.13% | 5.6 | 0.38 |
| 12/08 | 769 | 771 | 754 | 759 | -1.94% | 34,600 | 79億6950万 | -0.91% | 5.54 | 0.38 |
| 12/07 | 778 | 779 | 772 | 774 | -0.51% | 5,500 | 81億2700万 | +1.04% | 5.65 | 0.39 |
| 12/06 | 777 | 780 | 775 | 778 | +0.26% | 14,500 | 81億6900万 | +1.7% | 5.68 | 0.39 |
| 12/05 | 782 | 788 | 776 | 776 | -0.77% | 10,900 | 81億4800万 | +1.57% | 5.67 | 0.39 |
| 12/04 | 780 | 783 | 779 | 782 | +0.26% | 6,400 | 82億1100万 | +2.36% | 5.71 | 0.39 |
| 12/01 | 781 | 783 | 777 | 780 | +0.13% | 9,800 | 81億9000万 | +2.36% | 5.7 | 0.39 |
| 11/30 | 780 | 781 | 773 | 779 | -0.13% | 9,000 | 81億7950万 | +2.37% | 5.69 | 0.39 |
| 11/29 | 783 | 786 | 772 | 780 | -0.38% | 11,100 | 81億9000万 | +2.77% | 5.7 | 0.39 |
| 11/28 | 774 | 786 | 772 | 783 | +1.69% | 16,400 | 82億2150万 | +3.3% | 5.72 | 0.39 |
| 11/27 | 774 | 774 | 768 | 770 | -0.13% | 13,200 | 80億8500万 | +1.72% | 5.63 | 0.39 |
| 11/24 | 765 | 774 | 765 | 771 | +0.39% | 20,200 | 80億9550万 | +1.85% | 5.63 | 0.39 |
| 11/22 | 770 | 775 | 767 | 768 | +0.26% | 8,900 | 80億6400万 | +1.59% | 5.61 | 0.39 |
| 11/21 | 772 | 772 | 763 | 766 | +0.13% | 8,500 | 80億4300万 | +1.32% | 5.6 | 0.38 |
| 11/20 | 766 | 770 | 765 | 765 | -0.65% | 10,700 | 80億3250万 | +1.19% | 5.59 | 0.38 |
| 11/17 | 764 | 771 | 764 | 770 | +0.52% | 14,000 | 80億8500万 | +1.99% | 5.63 | 0.39 |
| 11/16 | 764 | 772 | 755 | 766 | +0.92% | 14,300 | 80億4300万 | +1.46% | 5.6 | 0.38 |
| 11/15 | 778 | 778 | 753 | 759 | +0.4% | 51,400 | 79億6950万 | +0.4% | 5.54 | 0.38 |
| 11/14 | 765 | 765 | 747 | 756 | -1.82% | 42,100 | 79億3800万 | 0% | 5.52 | 0.38 |
| 11/13 | 751 | 770 | 747 | 770 | +2.53% | 28,200 | 80億8500万 | +1.72% | 5.63 | 0.39 |
| 11/10 | 738 | 772 | 737 | 751 | +1.08% | 60,800 | 78億8550万 | -0.66% | 5.49 | 0.38 |
| 11/09 | 736 | 752 | 736 | 743 | +0.54% | 12,700 | 78億150万 | -1.72% | 5.43 | 0.37 |
| 11/08 | 756 | 756 | 735 | 739 | -2.12% | 16,500 | 77億5950万 | -2.38% | 5.4 | 0.37 |
| 11/07 | 764 | 764 | 755 | 755 | -1.31% | 7,100 | 79億2750万 | -0.53% | 5.52 | 0.38 |
| 11/06 | 763 | 768 | 759 | 765 | +1.46% | 7,900 | 80億3250万 | +0.66% | 5.59 | 0.38 |
| 11/02 | 759 | 760 | 754 | 754 | -0.13% | 5,600 | 79億1700万 | -1.05% | 5.51 | 0.38 |
| 11/01 | 763 | 763 | 754 | 755 | +0.27% | 4,700 | 79億2750万 | -1.18% | 5.52 | 0.38 |
| 10/31 | 755 | 755 | 749 | 753 | +0.27% | 4,500 | 79億650万 | -1.7% | 5.5 | 0.38 |
| 10/30 | 759 | 760 | 748 | 751 | -1.05% | 8,200 | 78億8550万 | -2.21% | 5.49 | 0.38 |
| 10/27 | 749 | 760 | 749 | 759 | +1.74% | 12,000 | 79億6950万 | -1.43% | 5.54 | 0.38 |
| 10/26 | 741 | 749 | 741 | 746 | -0.13% | 14,500 | 78億3300万 | -3.24% | 5.45 | 0.37 |
| 10/25 | 747 | 754 | 744 | 747 | +0.4% | 7,400 | 78億4350万 | -3.49% | 5.46 | 0.37 |
| 10/24 | 754 | 754 | 727 | 744 | -0.53% | 32,800 | 78億1200万 | -4.12% | 5.44 | 0.37 |
| 10/23 | 764 | 764 | 745 | 748 | -1.06% | 15,200 | 78億5400万 | -3.98% | 5.46 | 0.38 |
| 10/20 | 751 | 761 | 749 | 756 | -0.79% | 27,400 | 79億3800万 | -3.2% | 5.52 | 0.38 |
| 10/19 | 756 | 765 | 755 | 762 | 0% | 10,100 | 80億100万 | -2.68% | 5.57 | 0.38 |
| 10/18 | 760 | 763 | 754 | 762 | +0.93% | 8,000 | 80億100万 | -2.81% | 5.57 | 0.38 |
| 10/17 | 755 | 766 | 754 | 755 | -0.26% | 14,200 | 79億2750万 | -3.82% | 5.52 | 0.38 |
| 10/16 | 752 | 764 | 748 | 757 | +0.13% | 13,600 | 79億4850万 | -3.81% | 5.53 | 0.38 |
| 10/13 | 778 | 778 | 756 | 756 | -2.83% | 11,800 | 79億3800万 | -4.18% | 5.52 | 0.38 |
