PBR
2023/10/19～2024/03/18
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 |
| 03/18 | 5,370 | 5,440 | 5,350 | 5,390 | -0.37% | 25,900 | 809億6615万 | +5.05% | 6.03 | 0.53 |
| 03/15 | 5,360 | 5,410 | 5,290 | 5,410 | +0.19% | 60,600 | 812億6659万 | +5.75% | 6.06 | 0.54 |
| 03/14 | 5,350 | 5,400 | 5,340 | 5,400 | +1.69% | 15,100 | 811億1637万 | +5.82% | 6.05 | 0.53 |
| 03/13 | 5,260 | 5,330 | 5,260 | 5,310 | +1.53% | 17,700 | 797億6443万 | +4.3% | 5.94 | 0.53 |
| 03/12 | 5,220 | 5,260 | 5,130 | 5,230 | +0.19% | 16,400 | 785億6271万 | +2.91% | 5.86 | 0.52 |
| 03/11 | 5,210 | 5,280 | 5,170 | 5,220 | -1.14% | 18,000 | 784億1249万 | +2.82% | 5.84 | 0.52 |
| 03/08 | 5,170 | 5,290 | 5,160 | 5,280 | +1.54% | 26,600 | 793億1378万 | +4.12% | 5.91 | 0.52 |
| 03/07 | 5,240 | 5,250 | 5,170 | 5,200 | -0.19% | 15,500 | 781億1206万 | +2.71% | 5.82 | 0.51 |
| 03/06 | 5,070 | 5,210 | 5,070 | 5,210 | +1.96% | 23,500 | 782億6228万 | +3.01% | 5.83 | 0.52 |
| 03/05 | 5,100 | 5,140 | 5,090 | 5,110 | +0.2% | 15,800 | 767億6012万 | +1.11% | 5.72 | 0.51 |
| 03/04 | 5,140 | 5,150 | 5,070 | 5,100 | +0.2% | 18,300 | 766億991万 | +0.97% | 5.71 | 0.5 |
| 03/01 | 5,140 | 5,140 | 5,070 | 5,090 | -0.97% | 8,700 | 764億5969万 | +0.79% | 5.7 | 0.5 |
| 02/29 | 5,050 | 5,140 | 5,020 | 5,140 | +1.78% | 36,800 | 772億1077万 | +1.84% | 5.75 | 0.51 |
| 02/28 | 5,140 | 5,140 | 5,050 | 5,050 | -0.39% | 11,200 | 758億5883万 | +0.16% | 5.65 | 0.5 |
| 02/27 | 5,020 | 5,110 | 5,010 | 5,070 | +1% | 13,000 | 761億5926万 | +0.54% | 5.68 | 0.5 |
| 02/26 | 5,000 | 5,070 | 5,000 | 5,020 | -0.79% | 17,700 | 754億818万 | -0.4% | 5.62 | 0.5 |
| 02/22 | 5,030 | 5,060 | 5,010 | 5,060 | +0.8% | 12,500 | 760億904万 | +0.38% | 5.66 | 0.5 |
| 02/21 | 5,020 | 5,080 | 5,020 | 5,020 | 0% | 14,000 | 754億818万 | -0.38% | 5.62 | 0.5 |
| 02/20 | 5,050 | 5,080 | 5,020 | 5,020 | +0.9% | 15,200 | 754億818万 | -0.38% | 5.62 | 0.5 |
| 02/19 | 4,995 | 4,995 | 4,920 | 4,975 | -0.7% | 18,400 | 747億3221万 | -1.33% | 5.57 | 0.49 |
| 02/16 | 4,990 | 5,070 | 4,980 | 5,010 | +1.31% | 19,800 | 752億5797万 | -0.61% | 5.61 | 0.5 |
| 02/15 | 4,960 | 4,965 | 4,880 | 4,945 | -0.2% | 21,400 | 742億8156万 | -1.9% | 5.54 | 0.49 |
| 02/14 | 5,030 | 5,030 | 4,940 | 4,955 | -1.69% | 36,900 | 744億3178万 | -1.76% | 5.55 | 0.49 |
| 02/13 | 5,090 | 5,090 | 5,000 | 5,040 | +0.2% | 19,800 | 757億861万 | -0.14% | 5.64 | 0.5 |
| 02/09 | 5,010 | 5,110 | 5,010 | 5,030 | +0.4% | 17,700 | 755億5840万 | -0.32% | 5.63 | 0.5 |
| 02/08 | 5,070 | 5,070 | 5,000 | 5,010 | -1.18% | 17,900 | 752億5797万 | -0.69% | 5.61 | 0.5 |
| 02/07 | 5,070 | 5,150 | 5,070 | 5,070 | -0.59% | 7,200 | 761億5926万 | +0.52% | 5.68 | 0.5 |
| 02/06 | 5,150 | 5,150 | 5,100 | 5,100 | 0% | 7,100 | 766億991万 | +1.23% | 5.71 | 0.5 |
| 02/05 | 5,100 | 5,160 | 5,100 | 5,100 | +0.2% | 12,800 | 766億991万 | +1.37% | 5.71 | 0.5 |
| 02/02 | 5,090 | 5,120 | 5,040 | 5,090 | +0.2% | 9,000 | 764億5969万 | +1.35% | 5.7 | 0.5 |
| 02/01 | 5,050 | 5,090 | 5,050 | 5,080 | +0.2% | 7,200 | 763億947万 | +1.38% | 5.69 | 0.5 |
| 01/31 | 5,070 | 5,090 | 5,040 | 5,070 | -0.2% | 17,700 | 761億5926万 | +1.3% | 5.68 | 0.5 |
| 01/30 | 5,150 | 5,150 | 5,070 | 5,080 | -0.59% | 10,500 | 763億947万 | +1.68% | 5.69 | 0.5 |
| 01/29 | 5,040 | 5,130 | 5,040 | 5,110 | +1.59% | 8,000 | 767億6012万 | +2.4% | 5.72 | 0.51 |
| 01/26 | 5,060 | 5,080 | 5,010 | 5,030 | -1.18% | 11,500 | 755億5840万 | +0.94% | 5.63 | 0.5 |
| 01/25 | 5,010 | 5,090 | 5,000 | 5,090 | +1.6% | 9,800 | 764億5969万 | +2.31% | 5.7 | 0.5 |
| 01/24 | 5,020 | 5,050 | 4,990 | 5,010 | -0.2% | 14,100 | 752億5797万 | +0.87% | 5.61 | 0.5 |
| 01/23 | 5,060 | 5,080 | 5,010 | 5,020 | -0.79% | 7,500 | 754億818万 | +1.21% | 5.62 | 0.5 |
| 01/22 | 5,010 | 5,090 | 5,010 | 5,060 | +1.2% | 5,700 | 760億904万 | +2.12% | 5.66 | 0.5 |
| 01/19 | 5,060 | 5,090 | 5,000 | 5,000 | -0.99% | 12,200 | 751億775万 | +1.01% | 5.6 | 0.49 |
| 01/18 | 5,020 | 5,090 | 5,020 | 5,050 | +0.8% | 4,900 | 758億5883万 | +2.06% | 5.65 | 0.5 |
| 01/17 | 5,010 | 5,110 | 5,010 | 5,010 | -0.2% | 13,700 | 752億5797万 | +1.42% | 5.61 | 0.5 |
| 01/16 | 5,090 | 5,100 | 5,020 | 5,020 | -1.38% | 7,200 | 754億818万 | +1.72% | 5.62 | 0.5 |
| 01/15 | 4,985 | 5,100 | 4,985 | 5,090 | +2.72% | 13,700 | 764億5969万 | +3.2% | 5.7 | 0.5 |
| 01/12 | 5,020 | 5,040 | 4,950 | 4,955 | -1.29% | 12,900 | 744億3178万 | +0.63% | 5.55 | 0.49 |
| 01/11 | 5,010 | 5,100 | 5,000 | 5,020 | +0.2% | 27,300 | 754億818万 | +1.99% | 5.62 | 0.5 |
| 01/10 | 5,030 | 5,080 | 5,000 | 5,010 | -0.4% | 18,300 | 752億5797万 | +1.87% | 5.61 | 0.5 |
| 01/09 | 5,000 | 5,050 | 4,995 | 5,030 | +0.2% | 13,300 | 755億5840万 | +2.28% | 5.63 | 0.5 |
| 01/05 | 5,030 | 5,060 | 5,000 | 5,020 | +0.5% | 10,500 | 754億818万 | +2.18% | 5.62 | 0.5 |
| 01/04 | 4,935 | 5,030 | 4,910 | 4,995 | +0.3% | 11,500 | 750億3264万 | +1.88% | 5.59 | 0.49 |
| 2023 |
| 12/29 | 4,935 | 5,010 | 4,935 | 4,980 | +0.91% | 9,900 | 748億732万 | +1.82% | 5.58 | 0.55 |
| 12/28 | 4,925 | 4,940 | 4,900 | 4,935 | +0.2% | 7,200 | 741億3135万 | +1.11% | 5.52 | 0.54 |
| 12/27 | 4,865 | 4,940 | 4,865 | 4,925 | +1.23% | 11,000 | 739億8113万 | +1.09% | 5.51 | 0.54 |
| 12/26 | 4,850 | 4,885 | 4,830 | 4,865 | +0.72% | 12,100 | 730億7984万 | +0.06% | 5.45 | 0.54 |
| 12/25 | 4,925 | 4,945 | 4,815 | 4,830 | -1.93% | 8,600 | 725億5409万 | -0.47% | 5.41 | 0.53 |
| 12/22 | 4,850 | 4,950 | 4,850 | 4,925 | +1.65% | 13,300 | 739億8113万 | +1.55% | 5.51 | 0.54 |
| 12/21 | 4,930 | 4,930 | 4,835 | 4,845 | -1.72% | 13,600 | 727億7941万 | +0.12% | 5.42 | 0.53 |
| 12/20 | 4,890 | 4,945 | 4,890 | 4,930 | +0.1% | 8,200 | 740億5624万 | +1.99% | 5.52 | 0.54 |
| 12/19 | 4,820 | 4,950 | 4,820 | 4,925 | +1.65% | 17,200 | 739億8113万 | +2.11% | 5.51 | 0.54 |
| 12/18 | 4,830 | 4,855 | 4,805 | 4,845 | -0.51% | 16,300 | 727億7941万 | +0.69% | 5.42 | 0.53 |
| 12/15 | 4,880 | 4,900 | 4,810 | 4,870 | +0.41% | 31,200 | 731億5495万 | +1.44% | 5.45 | 0.54 |
| 12/14 | 4,915 | 4,915 | 4,850 | 4,850 | -0.61% | 12,800 | 728億5452万 | +1.29% | 5.43 | 0.53 |
| 12/13 | 4,935 | 4,935 | 4,860 | 4,880 | -1.11% | 6,900 | 733億516万 | +2.11% | 5.46 | 0.54 |
| 12/12 | 4,960 | 5,010 | 4,935 | 4,935 | -0.7% | 15,000 | 741億3135万 | +3.37% | 5.52 | 0.54 |
| 12/11 | 4,850 | 4,975 | 4,835 | 4,970 | +2.47% | 26,200 | 746億5710万 | +4.21% | 5.56 | 0.55 |
| 12/08 | 4,880 | 4,915 | 4,800 | 4,850 | -0.61% | 33,900 | 728億5452万 | +1.93% | 5.43 | 0.53 |
| 12/07 | 4,920 | 4,920 | 4,875 | 4,880 | -1.31% | 11,200 | 733億516万 | +2.63% | 5.46 | 0.54 |
| 12/06 | 4,910 | 4,960 | 4,875 | 4,945 | +1.44% | 16,700 | 742億8156万 | +4.13% | 5.54 | 0.54 |
| 12/05 | 4,915 | 4,950 | 4,875 | 4,875 | -0.81% | 16,500 | 732億3006万 | +2.96% | 5.46 | 0.54 |
| 12/04 | 4,930 | 4,960 | 4,900 | 4,915 | -0.3% | 7,900 | 738億3092万 | +3.98% | 5.5 | 0.54 |
| 12/01 | 4,925 | 5,000 | 4,910 | 4,930 | -1.3% | 23,800 | 740億5624万 | +4.58% | 5.52 | 0.54 |
| 11/30 | 4,910 | 5,040 | 4,885 | 4,995 | +1.73% | 61,900 | 750億3264万 | +6.25% | 5.59 | 0.55 |
| 11/29 | 5,050 | 5,190 | 4,910 | 4,910 | +3.04% | 62,300 | 737億5581万 | +4.82% | 5.5 | 0.54 |
| 11/28 | 4,705 | 4,780 | 4,705 | 4,765 | +1.17% | 13,500 | 715億7769万 | +2.03% | 5.33 | 0.52 |
| 11/27 | 4,750 | 4,750 | 4,695 | 4,710 | 0% | 5,900 | 707億5150万 | +0.99% | 5.27 | 0.52 |
| 11/24 | 4,725 | 4,750 | 4,710 | 4,710 | -0.32% | 7,100 | 707億5150万 | +1.07% | 5.27 | 0.52 |
| 11/22 | 4,665 | 4,740 | 4,635 | 4,725 | +1.29% | 7,200 | 709億7682万 | +1.48% | 5.29 | 0.52 |
| 11/21 | 4,675 | 4,675 | 4,630 | 4,665 | +0.21% | 8,300 | 700億7553万 | +0.24% | 5.22 | 0.51 |
| 11/20 | 4,710 | 4,745 | 4,650 | 4,655 | -1.69% | 11,500 | 699億2531万 | 0% | 5.21 | 0.51 |
| 11/17 | 4,665 | 4,740 | 4,650 | 4,735 | +1.72% | 13,400 | 711億2704万 | +1.67% | 5.3 | 0.52 |
| 11/16 | 4,660 | 4,700 | 4,635 | 4,655 | -1.27% | 9,700 | 699億2531万 | -0.09% | 5.21 | 0.51 |
| 11/15 | 4,730 | 4,755 | 4,700 | 4,715 | +1.07% | 18,300 | 708億2661万 | +1.09% | 5.28 | 0.52 |
| 11/14 | 4,650 | 4,685 | 4,630 | 4,665 | +0.32% | 13,300 | 700億7553万 | -0.11% | 5.22 | 0.51 |
| 11/13 | 4,625 | 4,650 | 4,580 | 4,650 | +1.75% | 12,500 | 698億5021万 | -0.53% | 5.21 | 0.51 |
| 11/10 | 4,550 | 4,585 | 4,485 | 4,570 | +0.44% | 15,200 | 686億4848万 | -2.29% | 5.12 | 0.5 |
| 11/09 | 4,610 | 4,615 | 4,510 | 4,550 | -1.52% | 19,400 | 683億4805万 | -2.8% | 5.09 | 0.5 |
| 11/08 | 4,775 | 4,775 | 4,585 | 4,620 | -2.94% | 60,700 | 693億9956万 | -1.41% | 5.17 | 0.51 |
| 11/07 | 4,820 | 4,845 | 4,755 | 4,760 | -0.83% | 9,500 | 715億258万 | +1.38% | 5.33 | 0.52 |
| 11/06 | 4,815 | 4,840 | 4,755 | 4,800 | +1.91% | 17,300 | 721億344万 | +2.13% | 5.37 | 0.53 |
| 11/02 | 4,805 | 4,840 | 4,705 | 4,710 | -1.36% | 22,300 | 707億5150万 | +0.11% | 5.27 | 0.52 |
| 11/01 | 4,755 | 4,815 | 4,695 | 4,775 | +1.27% | 20,800 | 717億2790万 | +1.19% | 5.35 | 0.53 |
| 10/31 | 4,620 | 4,720 | 4,610 | 4,715 | +2.5% | 27,200 | 708億2661万 | -0.3% | 5.28 | 0.52 |
| 10/30 | 4,665 | 4,710 | 4,565 | 4,600 | -1.81% | 142,000 | 690億9913万 | -3.01% | 5.15 | 0.51 |
| 10/27 | 4,640 | 4,690 | 4,625 | 4,685 | +2.52% | 17,300 | 703億7596万 | -1.6% | 5.25 | 0.52 |
| 10/26 | 4,610 | 4,650 | 4,560 | 4,570 | -0.98% | 16,000 | 686億4848万 | -4.31% | 5.12 | 0.5 |
| 10/25 | 4,600 | 4,675 | 4,590 | 4,615 | +0.87% | 20,000 | 693億2445万 | -3.77% | 5.17 | 0.51 |
| 10/24 | 4,555 | 4,590 | 4,465 | 4,575 | +0.55% | 29,900 | 687億2359万 | -5.02% | 5.12 | 0.5 |
| 10/23 | 4,590 | 4,615 | 4,550 | 4,550 | -1.41% | 16,400 | 683億4805万 | -6.05% | 5.09 | 0.5 |
| 10/20 | 4,600 | 4,635 | 4,580 | 4,615 | +0.22% | 15,600 | 693億2445万 | -5.2% | 5.17 | 0.51 |
| 10/19 | 4,625 | 4,630 | 4,570 | 4,605 | -0.43% | 16,600 | 691億7424万 | -5.65% | 5.16 | 0.51 |
