PBR
2023/11/16～2024/04/15
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 |
| 04/15 | 1,048 | 1,074 | 1,010 | 1,036 | +1.77% | 202,500 | 143億6767万 | +2.98% | 7.08 | 1.27 |
| 04/12 | 1,020 | 1,025 | 1,008 | 1,018 | +0.99% | 27,100 | 141億1803万 | +1.19% | 6.95 | 1.25 |
| 04/11 | 1,009 | 1,016 | 995 | 1,008 | -0.59% | 30,100 | 139億7935万 | +0.4% | 6.88 | 1.23 |
| 04/10 | 1,019 | 1,025 | 1,010 | 1,014 | -1.36% | 32,300 | 140億6256万 | +1% | 6.92 | 1.24 |
| 04/09 | 990 | 1,029 | 990 | 1,028 | +3.42% | 63,600 | 142億5672万 | +2.7% | 7.02 | 1.26 |
| 04/08 | 1,005 | 1,018 | 987 | 994 | -0.2% | 80,500 | 137億8519万 | -0.4% | 6.79 | 1.22 |
| 04/05 | 999 | 1,018 | 965 | 996 | -2.64% | 132,600 | 138億1293万 | +0.1% | 6.8 | 1.22 |
| 04/04 | 1,034 | 1,035 | 1,018 | 1,023 | +0.1% | 37,500 | 141億8738万 | +3.13% | 6.99 | 1.25 |
| 04/03 | 1,030 | 1,037 | 1,014 | 1,022 | -0.87% | 58,600 | 141億7351万 | +3.44% | 6.98 | 1.25 |
| 04/02 | 1,050 | 1,061 | 1,007 | 1,031 | -1.15% | 115,900 | 142億9832万 | +4.88% | 7.04 | 1.26 |
| 04/01 | 1,114 | 1,117 | 1,039 | 1,043 | -7.54% | 160,800 | 144億6474万 | +6.54% | 7.12 | 1.28 |
| 03/29 | 1,073 | 1,141 | 1,061 | 1,128 | +5.32% | 166,200 | 156億4356万 | +15.93% | 7.7 | 1.38 |
| 03/28 | 1,024 | 1,076 | 1,021 | 1,071 | +2.49% | 104,100 | 148億5306万 | +10.98% | 7.31 | 1.31 |
| 03/27 | 1,060 | 1,069 | 1,031 | 1,045 | -2.43% | 105,600 | 144億9248万 | +9.08% | 7.14 | 1.28 |
| 03/26 | 1,050 | 1,098 | 1,050 | 1,071 | +4.28% | 306,700 | 148億5306万 | +12.5% | 7.31 | 1.31 |
| 03/25 | 990 | 1,035 | 987 | 1,027 | +5.12% | 189,800 | 142億4285万 | +8.79% | 7.01 | 1.26 |
| 03/22 | 985 | 985 | 964 | 977 | +0.1% | 53,000 | 135億4943万 | +4.05% | 6.67 | 1.2 |
| 03/21 | 966 | 980 | 962 | 976 | +2.52% | 69,200 | 135億3556万 | +4.27% | 6.67 | 1.19 |
| 03/19 | 949 | 953 | 935 | 952 | +0.32% | 54,100 | 132億272万 | +2.04% | 6.5 | 1.16 |
| 03/18 | 947 | 949 | 931 | 949 | +1.82% | 83,800 | 131億6111万 | +1.82% | 6.48 | 1.16 |
| 03/15 | 938 | 941 | 929 | 932 | -1.58% | 70,500 | 129億2535万 | -0.32% | 6.36 | 1.14 |
| 03/14 | 928 | 953 | 914 | 947 | +2.05% | 105,200 | 131億3338万 | +0.85% | 6.47 | 1.16 |
| 03/13 | 955 | 963 | 928 | 928 | -2.52% | 80,400 | 128億6988万 | -1.49% | 6.34 | 1.14 |
| 03/12 | 962 | 968 | 939 | 952 | -2.26% | 78,100 | 132億272万 | +0.53% | 6.5 | 1.16 |
| 03/11 | 998 | 1,009 | 966 | 974 | -6.17% | 103,000 | 135億782万 | +2.31% | 6.65 | 1.19 |
| 03/08 | 983 | 1,043 | 978 | 1,038 | +5.7% | 158,700 | 143億9540万 | +8.58% | 7.09 | 1.27 |
| 03/07 | 1,003 | 1,011 | 967 | 982 | -0.71% | 89,600 | 136億1877万 | +2.61% | 6.71 | 1.2 |
| 03/06 | 956 | 990 | 956 | 989 | +3.89% | 126,400 | 137億1585万 | +2.81% | 6.75 | 1.21 |
| 03/05 | 948 | 956 | 936 | 952 | -0.83% | 46,400 | 132億272万 | -1.24% | 6.5 | 1.16 |
| 03/04 | 930 | 969 | 926 | 960 | +4.92% | 120,100 | 133億1367万 | -0.62% | 6.56 | 1.17 |
| 03/01 | 911 | 916 | 904 | 915 | +0.55% | 35,800 | 126億8959万 | -5.57% | 6.25 | 1.12 |
| 02/29 | 917 | 917 | 906 | 910 | -0.76% | 43,500 | 126億2025万 | -6.57% | 6.21 | 1.11 |
| 02/28 | 912 | 921 | 907 | 917 | +1.21% | 33,400 | 127億1733万 | -6.33% | 6.26 | 1.12 |
| 02/27 | 924 | 924 | 906 | 906 | -1.74% | 38,600 | 125億6477万 | -8.02% | 6.19 | 1.11 |
| 02/26 | 919 | 932 | 917 | 922 | +1.1% | 88,200 | 127億8667万 | -6.68% | 6.3 | 1.13 |
| 02/22 | 919 | 927 | 903 | 912 | +0.22% | 66,800 | 126億4798万 | -7.97% | 6.23 | 1.12 |
| 02/21 | 904 | 919 | 904 | 910 | +0.22% | 80,200 | 126億2025万 | -8.45% | 6.21 | 1.11 |
| 02/20 | 896 | 914 | 896 | 908 | +1.91% | 90,500 | 125億9251万 | -9.02% | 6.2 | 1.11 |
| 02/19 | 881 | 904 | 876 | 891 | +1.14% | 71,500 | 123億5675万 | -11.08% | 6.08 | 1.09 |
| 02/16 | 891 | 898 | 880 | 881 | -1.45% | 73,900 | 122億1806万 | -12.34% | 6.02 | 1.08 |
| 02/15 | 905 | 906 | 884 | 894 | -0.67% | 100,300 | 123億9835万 | -11.57% | 6.11 | 1.09 |
| 02/14 | 906 | 924 | 900 | 900 | -0.66% | 89,100 | 124億8156万 | -11.24% | 6.15 | 1.1 |
| 02/13 | 926 | 932 | 894 | 906 | -3.1% | 188,800 | 125億6477万 | -11% | 6.19 | 1.11 |
| 02/09 | 915 | 936 | 905 | 935 | -7.97% | 321,100 | 129億6696万 | -8.33% | 6.39 | 1.14 |
| 02/08 | 1,037 | 1,045 | 1,000 | 1,016 | -0.78% | 211,300 | 140億9030万 | -0.49% | 6.94 | 1.24 |
| 02/07 | 1,029 | 1,048 | 1,010 | 1,024 | -1.06% | 120,000 | 142億124万 | +0.69% | 6.99 | 1.25 |
| 02/06 | 1,048 | 1,048 | 1,030 | 1,035 | -1.8% | 56,000 | 143億5380万 | +2.27% | 7.07 | 1.27 |
| 02/05 | 1,080 | 1,081 | 1,042 | 1,054 | -1.68% | 62,800 | 146億1730万 | +4.77% | 7.2 | 1.29 |
| 02/02 | 1,063 | 1,086 | 1,054 | 1,072 | +0.37% | 71,700 | 148億6693万 | +7.09% | 7.32 | 1.31 |
| 02/01 | 1,063 | 1,082 | 1,051 | 1,068 | -0.09% | 61,100 | 148億1145万 | +7.44% | 7.29 | 1.31 |
| 01/31 | 1,090 | 1,090 | 1,038 | 1,069 | -2.37% | 80,300 | 148億2532万 | +8.09% | 7.3 | 1.31 |
| 01/30 | 1,053 | 1,095 | 1,047 | 1,095 | +3.99% | 90,500 | 151億8590万 | +11.28% | 7.48 | 1.34 |
| 01/29 | 1,013 | 1,055 | 1,013 | 1,053 | +4.36% | 135,900 | 146億343万 | +7.67% | 7.19 | 1.29 |
| 01/26 | 1,040 | 1,048 | 1,006 | 1,009 | -2.32% | 70,700 | 139億9322万 | +3.7% | 6.89 | 1.23 |
| 01/25 | 1,020 | 1,036 | 1,008 | 1,033 | +1.08% | 62,200 | 143億2606万 | +6.6% | 7.05 | 1.26 |
| 01/24 | 1,043 | 1,047 | 1,012 | 1,022 | -2.01% | 85,100 | 141億7351万 | +6.13% | 6.98 | 1.25 |
| 01/23 | 1,062 | 1,086 | 1,037 | 1,043 | -1.23% | 214,700 | 144億6474万 | +8.99% | 7.12 | 1.28 |
| 01/22 | 1,015 | 1,061 | 1,011 | 1,056 | +5.71% | 233,700 | 146億4503万 | +11.04% | 7.21 | 1.29 |
| 01/19 | 990 | 1,003 | 985 | 999 | +0.81% | 25,200 | 138億5453万 | +5.83% | 6.82 | 1.22 |
| 01/18 | 982 | 1,005 | 982 | 991 | +0.2% | 33,000 | 137億4359万 | +5.31% | 6.77 | 1.21 |
| 01/17 | 993 | 1,003 | 974 | 989 | -0.9% | 88,600 | 137億1585万 | +5.55% | 6.75 | 1.21 |
| 01/16 | 1,013 | 1,013 | 982 | 998 | -1.19% | 73,200 | 138億4067万 | +6.97% | 6.82 | 1.22 |
| 01/15 | 1,011 | 1,023 | 990 | 1,010 | +2.96% | 121,200 | 140億709万 | +8.49% | 6.9 | 1.24 |
| 01/12 | 1,029 | 1,042 | 981 | 981 | -4.85% | 202,200 | 136億490万 | +5.94% | 6.7 | 1.2 |
| 01/11 | 973 | 1,033 | 965 | 1,031 | +7.06% | 241,800 | 142億9832万 | +11.22% | 7.04 | 1.26 |
| 01/10 | 985 | 988 | 963 | 963 | -2.53% | 63,500 | 133億5527万 | +4.11% | 6.58 | 1.18 |
| 01/09 | 988 | 992 | 972 | 988 | +1.23% | 145,300 | 137億198万 | +6.58% | 6.75 | 1.21 |
| 01/05 | 970 | 981 | 949 | 976 | +2.09% | 234,500 | 135億3556万 | +5.4% | 6.67 | 1.19 |
| 01/04 | 912 | 969 | 912 | 956 | +4.6% | 297,700 | 132億5819万 | +3.35% | 6.53 | 1.17 |
| 2023 |
| 12/29 | 901 | 933 | 895 | 914 | +1.78% | 47,200 | 126億7572万 | -1.08% | 6.24 | 1.13 |
| 12/28 | 901 | 918 | 898 | 898 | +0.56% | 23,700 | 124億5383万 | -2.92% | 6.13 | 1.11 |
| 12/27 | 908 | 908 | 882 | 893 | -1.65% | 50,000 | 123億8448万 | -3.56% | 6.1 | 1.11 |
| 12/26 | 894 | 920 | 894 | 908 | 0% | 44,300 | 125億9251万 | -1.94% | 6.2 | 1.13 |
| 12/25 | 936 | 943 | 894 | 908 | -2.78% | 67,400 | 125億9251万 | -1.94% | 6.2 | 1.13 |
| 12/22 | 942 | 951 | 928 | 934 | -0.95% | 69,500 | 129億5309万 | +0.76% | 6.38 | 1.16 |
| 12/21 | 958 | 960 | 940 | 943 | -1.36% | 39,500 | 130億7790万 | +2.06% | 6.44 | 1.17 |
| 12/20 | 964 | 985 | 951 | 956 | +2.36% | 124,100 | 132億5819万 | +3.8% | 6.53 | 1.19 |
| 12/19 | 895 | 948 | 892 | 934 | +4.36% | 100,000 | 129億5309万 | +1.74% | 6.38 | 1.16 |
| 12/18 | 890 | 910 | 863 | 895 | +0.67% | 69,600 | 124億1222万 | -2.19% | 6.11 | 1.11 |
| 12/15 | 865 | 893 | 864 | 889 | +3.13% | 37,000 | 123億2901万 | -2.31% | 6.07 | 1.1 |
| 12/14 | 910 | 913 | 847 | 862 | -4.33% | 85,400 | 119億5456万 | -4.33% | 5.89 | 1.07 |
| 12/13 | 893 | 901 | 871 | 901 | +2.62% | 71,000 | 124億9543万 | +0.9% | 6.15 | 1.12 |
| 12/12 | 927 | 954 | 852 | 878 | -5.29% | 143,600 | 121億7646万 | -0.57% | 6 | 1.09 |
| 12/11 | 900 | 931 | 900 | 927 | +4.51% | 58,300 | 128億5601万 | +6.06% | 6.33 | 1.15 |
| 12/08 | 898 | 914 | 878 | 887 | -1.77% | 86,100 | 123億127万 | +2.66% | 6.06 | 1.1 |
| 12/07 | 915 | 932 | 902 | 903 | -3.42% | 75,700 | 125億2317万 | +5.74% | 6.17 | 1.12 |
| 12/06 | 902 | 941 | 902 | 935 | +3.89% | 83,700 | 129億6696万 | +10.78% | 6.39 | 1.16 |
| 12/05 | 976 | 979 | 886 | 900 | -8.72% | 216,400 | 124億8156万 | +8.17% | 6.15 | 1.12 |
| 12/04 | 1,000 | 1,000 | 968 | 986 | -1.4% | 90,100 | 136億7425万 | +19.95% | 6.73 | 1.22 |
| 12/01 | 1,017 | 1,022 | 990 | 1,000 | -0.89% | 143,400 | 138億6840万 | +23.61% | 6.83 | 1.24 |
| 11/30 | 952 | 1,021 | 951 | 1,009 | +6.43% | 220,000 | 139億9322万 | +26.92% | 6.89 | 1.25 |
| 11/29 | 950 | 973 | 936 | 948 | -1.15% | 62,900 | 131億4725万 | +21.54% | 6.47 | 1.18 |
| 11/28 | 933 | 975 | 933 | 959 | +2.79% | 101,300 | 132億9980万 | +24.87% | 6.55 | 1.19 |
| 11/27 | 940 | 970 | 933 | 933 | -0.74% | 141,100 | 129億3922万 | +23.41% | 6.37 | 1.16 |
| 11/24 | 933 | 969 | 933 | 940 | +2.84% | 194,800 | 130億3630万 | +26.34% | 6.42 | 1.17 |
| 11/22 | 921 | 930 | 911 | 914 | +2.58% | 122,700 | 126億7572万 | +24.69% | 6.24 | 1.13 |
| 11/21 | 915 | 915 | 881 | 891 | -1.76% | 96,100 | 123億5675万 | +23.41% | 6.08 | 1.11 |
| 11/20 | 922 | 939 | 899 | 907 | -2.79% | 81,100 | 125億7864万 | +27.21% | 6.19 | 1.13 |
| 11/17 | 877 | 948 | 874 | 933 | +6.39% | 204,100 | 129億3922万 | +32.91% | 6.37 | 1.16 |
| 11/16 | 854 | 887 | 852 | 877 | +1.74% | 75,100 | 121億6259万 | +26.73% | 5.99 | 1.09 |
