PBR
2023/09/21～2024/02/19
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 |
| 02/19 | 3,345 | 3,415 | 3,305 | 3,355 | -0.15% | 166,600 | 1082億3297万 | +4.91% | 15.34 | 2.26 |
| 02/16 | 3,355 | 3,485 | 3,310 | 3,360 | +2.28% | 292,500 | 1083億9427万 | +5.26% | 15.36 | 2.26 |
| 02/15 | 3,320 | 3,330 | 3,240 | 3,285 | +4.78% | 300,700 | 1059億7475万 | +3.07% | 15.02 | 2.21 |
| 02/14 | 3,150 | 3,160 | 3,110 | 3,135 | -1.1% | 78,600 | 1011億3572万 | -1.57% | 14.33 | 2.11 |
| 02/13 | 3,120 | 3,170 | 3,105 | 3,170 | +2.76% | 74,200 | 1022億6483万 | -0.56% | 14.49 | 2.13 |
| 02/09 | 3,080 | 3,110 | 3,070 | 3,085 | -0.32% | 39,700 | 995億2271万 | -3.32% | 14.11 | 2.07 |
| 02/08 | 3,125 | 3,125 | 3,065 | 3,095 | -0.96% | 60,300 | 998億4531万 | -3.16% | 14.15 | 2.08 |
| 02/07 | 3,110 | 3,140 | 3,090 | 3,125 | +0.32% | 31,500 | 1008億1312万 | -2.16% | 14.29 | 2.1 |
| 02/06 | 3,130 | 3,140 | 3,110 | 3,115 | -0.48% | 30,500 | 1004億9052万 | -2.29% | 14.24 | 2.09 |
| 02/05 | 3,150 | 3,160 | 3,120 | 3,130 | -0.63% | 37,100 | 1009億7442万 | -1.63% | 14.31 | 2.1 |
| 02/02 | 3,170 | 3,185 | 3,150 | 3,150 | -1.1% | 34,700 | 1016億1963万 | -0.76% | 14.4 | 2.12 |
| 02/01 | 3,180 | 3,220 | 3,180 | 3,185 | -1.24% | 35,500 | 1027億4873万 | +0.6% | 14.56 | 2.14 |
| 01/31 | 3,210 | 3,225 | 3,190 | 3,225 | +0.47% | 41,300 | 1040億3914万 | +2.09% | 14.75 | 2.17 |
| 01/30 | 3,190 | 3,215 | 3,165 | 3,210 | +0.63% | 39,000 | 1035億5524万 | +1.9% | 14.68 | 2.16 |
| 01/29 | 3,175 | 3,210 | 3,165 | 3,190 | +0.63% | 39,800 | 1029億1003万 | +1.5% | 14.59 | 2.14 |
| 01/26 | 3,190 | 3,200 | 3,155 | 3,170 | +0.16% | 44,200 | 1022億6483万 | +1.08% | 14.49 | 2.13 |
| 01/25 | 3,200 | 3,215 | 3,160 | 3,165 | -1.09% | 35,600 | 1021億353万 | +1.15% | 14.47 | 2.13 |
| 01/24 | 3,225 | 3,225 | 3,180 | 3,200 | -1.23% | 27,800 | 1032億3264万 | +2.5% | 14.63 | 2.15 |
| 01/23 | 3,240 | 3,255 | 3,220 | 3,240 | +0.62% | 28,500 | 1045億2304万 | +4.01% | 14.81 | 2.18 |
| 01/22 | 3,195 | 3,230 | 3,190 | 3,220 | +0.63% | 24,600 | 1038億7784万 | +3.6% | 14.72 | 2.16 |
| 01/19 | 3,150 | 3,205 | 3,140 | 3,200 | +1.59% | 47,400 | 1032億3264万 | +3.16% | 14.63 | 2.15 |
| 01/18 | 3,205 | 3,215 | 3,145 | 3,150 | -2.78% | 47,700 | 1016億1963万 | +1.74% | 14.4 | 2.12 |
| 01/17 | 3,245 | 3,305 | 3,230 | 3,240 | 0% | 50,000 | 1045億2304万 | +4.82% | 14.81 | 2.18 |
| 01/16 | 3,325 | 3,325 | 3,240 | 3,240 | -1.82% | 49,300 | 1045億2304万 | +5.13% | 14.81 | 2.18 |
| 01/15 | 3,225 | 3,310 | 3,215 | 3,300 | +2.33% | 60,600 | 1064億5866万 | +7.42% | 15.09 | 2.22 |
| 01/12 | 3,250 | 3,255 | 3,215 | 3,225 | 0% | 104,400 | 1040億3914万 | +5.5% | 14.75 | 2.17 |
| 01/11 | 3,270 | 3,270 | 3,205 | 3,225 | -0.46% | 72,900 | 1040億3914万 | +5.91% | 14.75 | 2.17 |
| 01/10 | 3,210 | 3,260 | 3,210 | 3,240 | +0.78% | 89,400 | 1045億2304万 | +6.82% | 14.81 | 2.18 |
| 01/09 | 3,315 | 3,320 | 3,205 | 3,215 | -0.92% | 79,400 | 1037億1654万 | +6.39% | 14.7 | 2.16 |
| 01/05 | 3,210 | 3,285 | 3,145 | 3,245 | +1.25% | 188,100 | 1046億8434万 | +7.77% | 14.84 | 2.18 |
| 01/04 | 3,135 | 3,210 | 3,065 | 3,205 | +5.6% | 166,500 | 1033億9394万 | +6.83% | 14.65 | 2.15 |
| 2023 |
| 12/29 | 2,987 | 3,060 | 2,986 | 3,035 | +1.61% | 72,900 | 979億970万 | +1.47% | 13.88 | 1.99 |
| 12/28 | 2,954 | 2,987 | 2,954 | 2,987 | +0.61% | 26,600 | 963億6121万 | -0.1% | 13.66 | 1.96 |
| 12/27 | 2,923 | 2,982 | 2,920 | 2,969 | +1.43% | 42,900 | 957億8053万 | -0.77% | 13.57 | 1.95 |
| 12/26 | 2,947 | 2,947 | 2,918 | 2,927 | -0.68% | 26,600 | 944億2560万 | -2.34% | 13.38 | 1.92 |
| 12/25 | 2,999 | 3,015 | 2,943 | 2,947 | -1.67% | 27,400 | 950億7080万 | -1.9% | 13.47 | 1.93 |
| 12/22 | 3,000 | 3,005 | 2,978 | 2,997 | -0.27% | 22,700 | 966億8381万 | -0.4% | 13.7 | 1.97 |
| 12/21 | 3,020 | 3,030 | 2,998 | 3,005 | -0.83% | 23,600 | 969億4190万 | -0.17% | 13.74 | 1.97 |
| 12/20 | 3,000 | 3,040 | 3,000 | 3,030 | -0.16% | 32,700 | 977億4840万 | +0.7% | 13.85 | 1.99 |
| 12/19 | 2,996 | 3,040 | 2,993 | 3,035 | +1.68% | 38,900 | 979億970万 | +1% | 13.88 | 1.99 |
| 12/18 | 2,960 | 2,990 | 2,933 | 2,985 | 0% | 24,800 | 962億9669万 | -0.53% | 13.65 | 1.96 |
| 12/15 | 3,040 | 3,040 | 2,961 | 2,985 | -1.49% | 51,800 | 962億9669万 | -0.57% | 13.65 | 1.96 |
| 12/14 | 3,070 | 3,090 | 3,000 | 3,030 | -1.3% | 37,500 | 977億4840万 | +0.97% | 13.85 | 1.99 |
| 12/13 | 3,070 | 3,090 | 3,040 | 3,070 | 0% | 42,100 | 990億3881万 | +2.37% | 14.04 | 2.02 |
| 12/12 | 3,065 | 3,085 | 3,060 | 3,070 | +0.82% | 39,500 | 990億3881万 | +2.57% | 14.04 | 2.02 |
| 12/11 | 3,030 | 3,050 | 3,020 | 3,045 | +0.83% | 25,200 | 982億3230万 | +1.91% | 13.92 | 2 |
| 12/08 | 3,050 | 3,070 | 3,010 | 3,020 | 0% | 58,600 | 974億2580万 | +1.17% | 13.81 | 1.98 |
| 12/07 | 2,993 | 3,035 | 2,993 | 3,020 | +0.77% | 47,500 | 974億2580万 | +1.27% | 13.81 | 1.98 |
| 12/06 | 2,924 | 2,999 | 2,909 | 2,997 | +2.88% | 94,200 | 966億8381万 | +0.64% | 13.7 | 1.97 |
| 12/05 | 2,918 | 2,960 | 2,912 | 2,913 | -0.72% | 68,900 | 939億7396万 | -2.02% | 13.32 | 1.91 |
| 12/04 | 2,891 | 2,944 | 2,885 | 2,934 | +0.34% | 48,900 | 946億5142万 | -1.28% | 13.41 | 1.93 |
| 12/01 | 2,928 | 2,945 | 2,907 | 2,924 | -1.18% | 70,600 | 943億2882万 | -1.48% | 13.37 | 1.92 |
| 11/30 | 2,942 | 2,989 | 2,941 | 2,959 | +0.34% | 70,300 | 954億5793万 | -0.2% | 13.53 | 1.94 |
| 11/29 | 2,931 | 2,959 | 2,931 | 2,949 | -0.03% | 39,400 | 951億3532万 | -0.44% | 13.48 | 1.94 |
| 11/28 | 2,983 | 2,989 | 2,942 | 2,950 | -1.6% | 51,600 | 951億6759万 | -0.27% | 13.49 | 1.94 |
| 11/27 | 3,030 | 3,030 | 2,992 | 2,998 | -0.56% | 22,500 | 967億1607万 | +1.42% | 13.71 | 1.97 |
| 11/24 | 3,065 | 3,065 | 2,991 | 3,015 | -0.66% | 76,900 | 972億6450万 | +2.13% | 13.78 | 1.98 |
| 11/22 | 3,055 | 3,075 | 3,035 | 3,035 | -1.62% | 21,000 | 979億970万 | +2.95% | 13.88 | 1.99 |
| 11/21 | 3,080 | 3,100 | 3,050 | 3,085 | -0.16% | 28,700 | 995億2271万 | +4.83% | 14.11 | 2.03 |
| 11/20 | 3,100 | 3,120 | 3,055 | 3,090 | 0% | 46,900 | 996億8401万 | +5.21% | 14.13 | 2.03 |
| 11/17 | 3,005 | 3,115 | 3,000 | 3,090 | +2.66% | 85,300 | 996億8401万 | +5.42% | 14.13 | 2.03 |
| 11/16 | 3,010 | 3,065 | 2,989 | 3,010 | +1.01% | 109,800 | 971億320万 | +2.84% | 13.76 | 1.98 |
| 11/15 | 2,974 | 3,085 | 2,974 | 2,980 | +1.88% | 176,900 | 961億3539万 | +1.92% | 13.62 | 1.96 |
| 11/14 | 2,942 | 2,954 | 2,906 | 2,925 | -0.71% | 46,900 | 943億6108万 | 0% | 13.37 | 1.92 |
| 11/13 | 3,015 | 3,015 | 2,929 | 2,946 | -1.8% | 20,300 | 950億3854万 | +0.68% | 13.47 | 1.93 |
| 11/10 | 2,960 | 3,010 | 2,955 | 3,000 | +1.35% | 53,300 | 967億8060万 | +2.49% | 13.72 | 1.97 |
| 11/09 | 2,969 | 2,969 | 2,907 | 2,960 | -0.67% | 37,500 | 954億9019万 | +1.27% | 13.53 | 1.94 |
| 11/08 | 2,950 | 2,982 | 2,939 | 2,980 | +1.36% | 60,100 | 961億3539万 | +2.02% | 13.62 | 1.96 |
| 11/07 | 2,970 | 2,979 | 2,940 | 2,940 | -0.14% | 24,000 | 948億4498万 | +0.72% | 13.44 | 1.93 |
| 11/06 | 2,986 | 2,986 | 2,944 | 2,944 | -0.2% | 38,900 | 949億7402万 | +0.79% | 13.46 | 1.93 |
| 11/02 | 2,955 | 2,967 | 2,924 | 2,950 | +0.03% | 33,200 | 951億6759万 | +0.92% | 13.49 | 1.94 |
| 11/01 | 2,953 | 2,961 | 2,932 | 2,949 | +0.89% | 35,000 | 951億3532万 | +0.75% | 13.48 | 1.94 |
| 10/31 | 2,890 | 2,923 | 2,857 | 2,923 | +1.92% | 55,600 | 942億9656万 | -0.2% | 13.36 | 1.92 |
| 10/30 | 2,871 | 2,883 | 2,841 | 2,868 | -0.83% | 49,200 | 925億2225万 | -2.22% | 13.11 | 1.88 |
| 10/27 | 2,854 | 2,892 | 2,853 | 2,892 | +2.01% | 47,700 | 932億9649万 | -1.57% | 13.22 | 1.9 |
| 10/26 | 2,830 | 2,864 | 2,816 | 2,835 | -0.7% | 66,100 | 914億5766万 | -3.64% | 12.96 | 1.86 |
| 10/25 | 2,891 | 2,904 | 2,849 | 2,855 | -0.87% | 49,300 | 921億287万 | -3.22% | 13.05 | 1.87 |
| 10/24 | 2,853 | 2,887 | 2,830 | 2,880 | +0.73% | 53,200 | 929億937万 | -2.64% | 13.17 | 1.89 |
| 10/23 | 2,878 | 2,881 | 2,850 | 2,859 | -1.11% | 60,900 | 922億3191万 | -3.64% | 13.07 | 1.88 |
| 10/20 | 2,872 | 2,897 | 2,870 | 2,891 | +0.07% | 22,500 | 932億6423万 | -2.92% | 13.22 | 1.9 |
| 10/19 | 2,880 | 2,904 | 2,865 | 2,889 | -0.93% | 50,700 | 931億9971万 | -3.31% | 13.21 | 1.9 |
| 10/18 | 2,919 | 2,922 | 2,891 | 2,916 | -0.14% | 34,900 | 940億7074万 | -2.67% | 13.33 | 1.91 |
| 10/17 | 2,933 | 2,940 | 2,910 | 2,920 | -0.38% | 22,600 | 941億9978万 | -2.76% | 13.35 | 1.92 |
| 10/16 | 2,920 | 2,934 | 2,901 | 2,931 | -0.34% | 36,600 | 945億5464万 | -2.56% | 13.4 | 1.92 |
| 10/13 | 2,971 | 2,971 | 2,930 | 2,941 | -1.34% | 26,000 | 948億7724万 | -2.45% | 13.45 | 1.93 |
| 10/12 | 2,950 | 2,982 | 2,923 | 2,981 | +0.81% | 32,400 | 961億6765万 | -1.36% | 13.63 | 1.96 |
| 10/11 | 2,982 | 2,992 | 2,955 | 2,957 | -0.84% | 26,900 | 953億9341万 | -2.28% | 13.52 | 1.94 |
| 10/10 | 2,970 | 2,998 | 2,970 | 2,982 | +0.61% | 26,600 | 961億9991万 | -1.55% | 13.63 | 1.96 |
| 10/06 | 2,989 | 2,991 | 2,960 | 2,964 | -0.5% | 25,000 | 956億1923万 | -2.24% | 13.55 | 1.95 |
| 10/05 | 2,900 | 2,990 | 2,900 | 2,979 | +2.72% | 62,000 | 961億313万 | -1.97% | 13.62 | 1.96 |
| 10/04 | 2,880 | 2,939 | 2,865 | 2,900 | -0.14% | 91,700 | 935億5458万 | -4.7% | 13.26 | 1.9 |
| 10/03 | 2,920 | 2,935 | 2,901 | 2,904 | -0.58% | 96,200 | 936億8362万 | -4.85% | 13.28 | 1.91 |
| 10/02 | 2,990 | 2,990 | 2,921 | 2,921 | -2.31% | 105,100 | 942億3204万 | -4.54% | 13.36 | 1.92 |
| 09/29 | 3,015 | 3,030 | 2,987 | 2,990 | -0.66% | 73,700 | 964億5799万 | -2.51% | 13.67 | 2.02 |
| 09/28 | 3,030 | 3,030 | 2,992 | 3,010 | -0.66% | 45,000 | 971億320万 | -2.02% | 13.76 | 2.03 |
| 09/27 | 2,993 | 3,030 | 2,980 | 3,030 | +1.17% | 49,300 | 977億4840万 | -1.56% | 13.85 | 2.05 |
| 09/26 | 3,020 | 3,035 | 2,995 | 2,995 | -0.99% | 29,500 | 966億1929万 | -2.79% | 13.69 | 2.02 |
| 09/25 | 3,015 | 3,050 | 3,010 | 3,025 | +1.1% | 28,000 | 975億8710万 | -1.94% | 13.83 | 2.04 |
| 09/22 | 2,988 | 3,005 | 2,960 | 2,992 | -0.43% | 60,100 | 965億2251万 | -3.05% | 13.68 | 2.02 |
| 09/21 | 3,035 | 3,040 | 2,998 | 3,005 | -0.66% | 61,800 | 969億4190万 | -2.78% | 13.74 | 2.03 |
