PBR
2023/10/23～2024/03/21
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 |
| 03/21 | 6,950 | 6,970 | 6,880 | 6,900 | +0.15% | 47,900 | 1614億6000万 | +5.7% | 13.25 | 2.03 |
| 03/19 | 6,760 | 6,910 | 6,740 | 6,890 | +1.77% | 68,400 | 1612億2600万 | +5.93% | 13.23 | 2.03 |
| 03/18 | 6,680 | 6,870 | 6,630 | 6,770 | +2.89% | 104,200 | 1584億1800万 | +4.56% | 13 | 1.99 |
| 03/15 | 6,660 | 6,690 | 6,550 | 6,580 | +0.3% | 73,400 | 1539億7200万 | +2.27% | 12.64 | 1.93 |
| 03/14 | 6,390 | 6,560 | 6,390 | 6,560 | +1.08% | 47,900 | 1535億400万 | +2.5% | 12.6 | 1.93 |
| 03/13 | 6,620 | 6,650 | 6,420 | 6,490 | 0% | 59,900 | 1518億6600万 | +2.01% | 12.46 | 1.91 |
| 03/12 | 6,420 | 6,500 | 6,390 | 6,490 | +0.93% | 92,100 | 1518億6600万 | +2.58% | 12.46 | 1.91 |
| 03/11 | 6,490 | 6,510 | 6,370 | 6,430 | -3.02% | 119,700 | 1504億6200万 | +2.24% | 12.35 | 1.89 |
| 03/08 | 6,650 | 6,730 | 6,600 | 6,630 | -0.9% | 83,800 | 1551億4200万 | +6.01% | 12.73 | 1.95 |
| 03/07 | 6,770 | 6,790 | 6,660 | 6,690 | -1.04% | 85,300 | 1565億4600万 | +7.66% | 12.85 | 1.97 |
| 03/06 | 6,550 | 6,800 | 6,550 | 6,760 | +2.74% | 91,300 | 1581億8400万 | +9.53% | 12.98 | 1.99 |
| 03/05 | 6,610 | 6,660 | 6,500 | 6,580 | +2.65% | 118,300 | 1539億7200万 | +7.27% | 12.64 | 1.93 |
| 03/04 | 6,630 | 6,710 | 6,410 | 6,410 | -3.32% | 152,400 | 1499億9400万 | +5.13% | 12.31 | 1.88 |
| 03/01 | 6,470 | 6,630 | 6,430 | 6,630 | +2.16% | 97,700 | 1551億4200万 | +9.3% | 12.73 | 1.95 |
| 02/29 | 6,540 | 6,560 | 6,410 | 6,490 | -0.46% | 118,000 | 1518億6600万 | +7.74% | 12.46 | 1.91 |
| 02/28 | 6,550 | 6,600 | 6,440 | 6,520 | -1.95% | 105,700 | 1525億6800万 | +8.87% | 12.52 | 1.92 |
| 02/27 | 6,400 | 6,670 | 6,400 | 6,650 | +4.4% | 130,900 | 1556億1000万 | +11.69% | 12.77 | 1.95 |
| 02/26 | 6,420 | 6,420 | 6,300 | 6,370 | -0.31% | 54,100 | 1490億5800万 | +7.77% | 12.23 | 1.87 |
| 02/22 | 6,450 | 6,470 | 6,290 | 6,390 | +0.31% | 78,100 | 1495億2600万 | +8.67% | 12.27 | 1.88 |
| 02/21 | 6,350 | 6,460 | 6,340 | 6,370 | +1.27% | 140,400 | 1490億5800万 | +8.96% | 12.23 | 1.87 |
| 02/20 | 6,360 | 6,360 | 6,240 | 6,290 | -1.87% | 101,300 | 1471億8600万 | +8.15% | 12.08 | 1.85 |
| 02/19 | 6,260 | 6,410 | 6,250 | 6,410 | +2.4% | 77,100 | 1499億9400万 | +10.67% | 12.31 | 1.88 |
| 02/16 | 6,290 | 6,310 | 6,220 | 6,260 | -0.79% | 85,000 | 1464億8400万 | +8.72% | 12.02 | 1.84 |
| 02/15 | 6,300 | 6,310 | 6,190 | 6,310 | -0.16% | 89,400 | 1476億5400万 | +10.16% | 12.12 | 1.85 |
| 02/14 | 6,340 | 6,360 | 6,250 | 6,320 | +0.32% | 133,100 | 1478億8800万 | +10.94% | 12.14 | 1.86 |
| 02/13 | 6,190 | 6,380 | 6,170 | 6,300 | +1.94% | 196,300 | 1474億2000万 | +11.17% | 12.1 | 1.85 |
| 02/09 | 6,380 | 6,530 | 6,130 | 6,180 | +7.67% | 509,400 | 1446億1200万 | +9.59% | 11.87 | 1.82 |
| 02/08 | 5,730 | 5,760 | 5,630 | 5,740 | +0.17% | 172,300 | 1343億1600万 | +2.35% | 11.02 | 1.69 |
| 02/07 | 5,580 | 5,730 | 5,580 | 5,730 | +2.32% | 63,000 | 1340億8200万 | +2.49% | 11 | 1.68 |
| 02/06 | 5,610 | 5,690 | 5,570 | 5,600 | -0.36% | 46,700 | 1310億4000万 | +0.52% | 10.75 | 1.65 |
| 02/05 | 5,640 | 5,660 | 5,580 | 5,620 | +1.44% | 68,500 | 1315億800万 | +0.99% | 10.79 | 1.65 |
| 02/02 | 5,560 | 5,570 | 5,480 | 5,540 | -0.36% | 99,500 | 1296億3600万 | -0.32% | 10.64 | 1.63 |
| 02/01 | 5,600 | 5,660 | 5,560 | 5,560 | -1.24% | 55,900 | 1301億400万 | +0.11% | 10.68 | 1.63 |
| 01/31 | 5,610 | 5,670 | 5,590 | 5,630 | -0.35% | 65,800 | 1317億4200万 | +1.44% | 10.81 | 1.65 |
| 01/30 | 5,760 | 5,760 | 5,650 | 5,650 | -2.75% | 83,500 | 1322億1000万 | +2.04% | 10.85 | 1.66 |
| 01/29 | 5,680 | 5,830 | 5,630 | 5,810 | +2.83% | 109,100 | 1359億5400万 | +5.33% | 11.16 | 1.71 |
| 01/26 | 5,650 | 5,680 | 5,590 | 5,650 | +0.18% | 79,700 | 1322億1000万 | +2.95% | 10.85 | 1.66 |
| 01/25 | 5,530 | 5,640 | 5,520 | 5,640 | +1.26% | 54,600 | 1319億7600万 | +3.3% | 10.83 | 1.66 |
| 01/24 | 5,620 | 5,640 | 5,520 | 5,570 | -0.89% | 69,600 | 1303億3800万 | +2.43% | 10.7 | 1.64 |
| 01/23 | 5,690 | 5,730 | 5,610 | 5,620 | -0.35% | 93,200 | 1315億800万 | +3.56% | 10.79 | 1.65 |
| 01/22 | 5,600 | 5,660 | 5,590 | 5,640 | +1.08% | 47,700 | 1319億7600万 | +4.21% | 10.83 | 1.66 |
| 01/19 | 5,690 | 5,700 | 5,540 | 5,580 | -0.18% | 60,500 | 1305億7200万 | +3.54% | 10.72 | 1.64 |
| 01/18 | 5,590 | 5,680 | 5,570 | 5,590 | +0.72% | 66,600 | 1308億600万 | +4.21% | 10.74 | 1.64 |
| 01/17 | 5,600 | 5,690 | 5,530 | 5,550 | -1.07% | 89,500 | 1298億7000万 | +4.05% | 10.66 | 1.63 |
| 01/16 | 5,680 | 5,690 | 5,590 | 5,610 | -1.23% | 65,400 | 1312億7400万 | +5.61% | 10.77 | 1.65 |
| 01/15 | 5,570 | 5,700 | 5,560 | 5,680 | +1.97% | 92,600 | 1329億1200万 | +7.41% | 10.91 | 1.67 |
| 01/12 | 5,510 | 5,580 | 5,490 | 5,570 | +1.27% | 84,000 | 1303億3800万 | +6.14% | 10.7 | 1.64 |
| 01/11 | 5,550 | 5,550 | 5,470 | 5,500 | -0.72% | 99,000 | 1287億 | +5.69% | 10.56 | 1.62 |
| 01/10 | 5,580 | 5,600 | 5,540 | 5,540 | -0.72% | 77,100 | 1296億3600万 | +7.32% | 10.64 | 1.63 |
| 01/09 | 5,590 | 5,620 | 5,510 | 5,580 | -0.18% | 120,200 | 1305億7200万 | +9.05% | 10.72 | 1.64 |
| 01/05 | 5,500 | 5,600 | 5,470 | 5,590 | +3.52% | 150,400 | 1308億600万 | +10.28% | 10.74 | 1.64 |
| 01/04 | 5,230 | 5,420 | 5,220 | 5,400 | +1.5% | 135,000 | 1263億6000万 | +7.53% | 10.37 | 1.59 |
| 2023 |
| 12/29 | 5,260 | 5,350 | 5,230 | 5,320 | +1.72% | 94,300 | 1244億8800万 | +6.83% | 10.29 | 1.57 |
| 12/28 | 5,260 | 5,380 | 5,220 | 5,230 | -4.21% | 98,900 | 1223億8200万 | +5.85% | 10.12 | 1.55 |
| 12/27 | 5,500 | 5,520 | 5,400 | 5,460 | +0.55% | 110,300 | 1277億6400万 | +11.29% | 10.56 | 1.61 |
| 12/26 | 5,420 | 5,480 | 5,370 | 5,430 | -0.37% | 93,800 | 1270億6200万 | +11.68% | 10.51 | 1.61 |
| 12/25 | 5,500 | 5,610 | 5,440 | 5,450 | 0% | 187,800 | 1275億3000万 | +13.14% | 10.54 | 1.61 |
| 12/22 | 5,290 | 5,470 | 5,280 | 5,450 | +2.44% | 133,500 | 1275億3000万 | +14.11% | 10.54 | 1.61 |
| 12/21 | 5,120 | 5,360 | 5,110 | 5,320 | +3.91% | 214,800 | 1244億8800万 | +12.5% | 10.29 | 1.57 |
| 12/20 | 5,180 | 5,200 | 5,080 | 5,120 | 0% | 92,300 | 1198億800万 | +9.26% | 9.91 | 1.51 |
| 12/19 | 4,960 | 5,130 | 4,960 | 5,120 | +3.85% | 122,100 | 1198億800万 | +10.13% | 9.91 | 1.51 |
| 12/18 | 5,000 | 5,000 | 4,855 | 4,930 | -3.33% | 206,500 | 1153億6200万 | +6.94% | 9.54 | 1.46 |
| 12/15 | 5,240 | 5,260 | 5,050 | 5,100 | -3.77% | 196,900 | 1193億4000万 | +11.38% | 9.87 | 1.51 |
| 12/14 | 5,320 | 5,370 | 5,280 | 5,300 | +1.15% | 241,500 | 1240億2000万 | +16.69% | 10.25 | 1.57 |
| 12/13 | 5,180 | 5,300 | 5,110 | 5,240 | +3.35% | 267,800 | 1226億1600万 | +16.68% | 10.14 | 1.55 |
| 12/12 | 4,995 | 5,080 | 4,955 | 5,070 | +2.22% | 165,800 | 1186億3800万 | +14.11% | 9.81 | 1.5 |
| 12/11 | 4,890 | 4,970 | 4,875 | 4,960 | +2.59% | 122,600 | 1160億6400万 | +12.52% | 9.6 | 1.47 |
| 12/08 | 4,960 | 4,960 | 4,795 | 4,835 | -3.2% | 244,500 | 1131億3900万 | +10.46% | 9.35 | 1.43 |
| 12/07 | 4,935 | 5,010 | 4,820 | 4,995 | -0.1% | 313,400 | 1168億8300万 | +14.85% | 9.66 | 1.48 |
| 12/06 | 4,800 | 5,090 | 4,795 | 5,000 | +6.84% | 636,900 | 1170億 | +15.96% | 9.67 | 1.48 |
| 12/05 | 4,620 | 4,695 | 4,545 | 4,680 | +4.46% | 657,900 | 1095億1200万 | +9.52% | 9.05 | 1.38 |
| 12/04 | 4,485 | 4,535 | 4,440 | 4,480 | +0.56% | 90,700 | 1048億3200万 | +5.39% | 8.67 | 1.32 |
| 12/01 | 4,450 | 4,495 | 4,400 | 4,455 | +0.91% | 71,200 | 1042億4700万 | +5.15% | 8.62 | 1.32 |
| 11/30 | 4,345 | 4,435 | 4,345 | 4,415 | +0.8% | 131,900 | 1033億1100万 | +4.42% | 8.54 | 1.31 |
| 11/29 | 4,380 | 4,415 | 4,365 | 4,380 | -0.45% | 48,200 | 1024億9200万 | +3.72% | 8.47 | 1.3 |
| 11/28 | 4,380 | 4,410 | 4,355 | 4,400 | +0.69% | 51,100 | 1029億6000万 | +4.36% | 8.51 | 1.3 |
| 11/27 | 4,320 | 4,375 | 4,320 | 4,370 | +0.81% | 81,100 | 1022億5800万 | +3.78% | 8.45 | 1.29 |
| 11/24 | 4,420 | 4,420 | 4,330 | 4,335 | -0.69% | 84,300 | 1014億3900万 | +3.04% | 8.39 | 1.28 |
| 11/22 | 4,310 | 4,365 | 4,310 | 4,365 | +0.58% | 57,500 | 1021億4100万 | +3.76% | 8.44 | 1.29 |
| 11/21 | 4,390 | 4,390 | 4,310 | 4,340 | +0.81% | 78,500 | 1015億5600万 | +3.21% | 8.4 | 1.28 |
| 11/20 | 4,415 | 4,455 | 4,305 | 4,305 | -2.93% | 103,400 | 1007億3700万 | +2.4% | 8.33 | 1.27 |
| 11/17 | 4,255 | 4,460 | 4,255 | 4,435 | +3.99% | 104,500 | 1037億7900万 | +5.34% | 8.58 | 1.31 |
| 11/16 | 4,210 | 4,280 | 4,210 | 4,265 | +0.24% | 71,000 | 998億100万 | +1.16% | 8.25 | 1.26 |
| 11/15 | 4,245 | 4,260 | 4,210 | 4,255 | +1.19% | 78,200 | 995億6700万 | +0.71% | 8.23 | 1.26 |
| 11/14 | 4,155 | 4,230 | 4,155 | 4,205 | +1.94% | 63,900 | 983億9700万 | -0.71% | 8.14 | 1.24 |
| 11/13 | 4,200 | 4,205 | 4,125 | 4,125 | -0.96% | 49,400 | 965億2500万 | -2.8% | 7.98 | 1.22 |
| 11/10 | 4,120 | 4,185 | 4,100 | 4,165 | -0.12% | 59,700 | 974億6100万 | -2.12% | 8.06 | 1.23 |
| 11/09 | 4,070 | 4,185 | 4,035 | 4,170 | +3.22% | 106,100 | 975億7800万 | -2.11% | 8.07 | 1.23 |
| 11/08 | 4,085 | 4,085 | 4,000 | 4,040 | 0% | 147,600 | 945億3600万 | -5.45% | 7.82 | 1.19 |
| 11/07 | 4,135 | 4,145 | 4,000 | 4,040 | -3.69% | 159,400 | 945億3600万 | -5.89% | 7.82 | 1.19 |
| 11/06 | 3,980 | 4,200 | 3,975 | 4,195 | +0.72% | 322,700 | 981億6300万 | -2.76% | 8.12 | 1.24 |
| 11/02 | 4,260 | 4,285 | 4,160 | 4,165 | +0.36% | 193,400 | 974億6100万 | -3.83% | 8.06 | 1.23 |
| 11/01 | 4,115 | 4,150 | 4,075 | 4,150 | +1.84% | 131,900 | 971億1000万 | -4.6% | 8.03 | 1.23 |
| 10/31 | 4,000 | 4,080 | 3,975 | 4,075 | +1.37% | 140,400 | 953億5500万 | -6.67% | 7.88 | 1.21 |
| 10/30 | 4,115 | 4,115 | 3,980 | 4,020 | -2.78% | 113,200 | 940億6800万 | -8.2% | 7.78 | 1.19 |
| 10/27 | 4,120 | 4,180 | 4,090 | 4,135 | +0.36% | 72,600 | 967億5900万 | -5.83% | 8 | 1.22 |
| 10/26 | 4,200 | 4,225 | 4,100 | 4,120 | -2.83% | 73,500 | 964億800万 | -6.3% | 7.97 | 1.22 |
| 10/25 | 4,270 | 4,320 | 4,230 | 4,240 | -0.7% | 69,100 | 992億1600万 | -3.68% | 8.2 | 1.25 |
| 10/24 | 4,225 | 4,275 | 4,110 | 4,270 | +1.3% | 71,400 | 999億1800万 | -3.13% | 8.26 | 1.26 |
| 10/23 | 4,230 | 4,260 | 4,215 | 4,215 | -1.4% | 50,500 | 986億3100万 | -4.49% | 8.15 | 1.25 |
