PBR
2022/06/10～2024/05/02
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 |
| 05/02 | 4,080 | 4,230 | 4,000 | 4,220 | +4.46% | 456,200 | 1747億2598万 | +31.02% | 12.92 | 1.11 |
| 04/26 | 4,090 | 4,160 | 3,910 | 4,040 | +0.5% | 795,000 | 1672億7321万 | +28.42% | 12.37 | 1.07 |
| 04/19 | 4,295 | 4,365 | 3,960 | 4,020 | -7.37% | 866,500 | 1664億4512万 | +30.6% | 12.31 | 1.06 |
| 04/12 | 4,200 | 4,340 | 4,125 | 4,340 | +4.83% | 654,200 | 1796億9449万 | +44.09% | 13.29 | 1.15 |
| 04/05 | 4,170 | 4,250 | 4,005 | 4,140 | -0.72% | 1,016,700 | 1714億1364万 | +41.2% | 12.67 | 1.09 |
| 03/29 | 4,000 | 4,230 | 3,865 | 4,170 | +3.22% | 1,161,800 | 1726億5576万 | +45.6% | 16.91 | 1.14 |
| 03/22 | 3,890 | 4,050 | 3,865 | 4,040 | +5.62% | 751,900 | 1672億7321万 | +44.54% | 16.39 | 1.1 |
| 03/15 | 3,890 | 4,070 | 3,715 | 3,825 | -3.16% | 1,326,400 | 1583億7129万 | +39.7% | 15.51 | 1.05 |
| 03/08 | 3,620 | 3,955 | 3,560 | 3,950 | +10.64% | 1,969,700 | 1635億4683万 | +46.73% | 16.02 | 1.08 |
| 03/01 | 3,330 | 3,620 | 3,280 | 3,570 | +7.53% | 1,638,300 | 1478億1321万 | +35.02% | 14.48 | 0.98 |
| 02/22 | 3,065 | 3,335 | 3,030 | 3,320 | +8.32% | 1,194,500 | 1374億6214万 | +27.35% | 13.47 | 0.91 |
| 02/16 | 2,690 | 3,085 | 2,675 | 3,065 | +14.41% | 2,065,300 | 1269億405万 | +18.71% | 12.43 | 0.84 |
| 02/09 | 2,642 | 2,717 | 2,619 | 2,679 | +1.94% | 904,700 | 1109億2201万 | +4.4% | 10.87 | 0.73 |
| 02/02 | 2,612 | 2,656 | 2,597 | 2,628 | +1.39% | 673,800 | 1088億1039万 | +2.54% | 10.66 | 0.72 |
| 01/26 | 2,659 | 2,687 | 2,583 | 2,592 | -1.86% | 872,800 | 1073億1984万 | +0.93% | 10.51 | 0.71 |
| 01/19 | 2,690 | 2,705 | 2,631 | 2,641 | -2.08% | 870,100 | 1093億4865万 | +2.96% | 10.71 | 0.72 |
| 01/12 | 2,709 | 2,757 | 2,667 | 2,697 | -0.07% | 945,600 | 1116億6729万 | +5.27% | 10.94 | 0.74 |
| 01/05 | 2,676 | 2,731 | 2,626 | 2,699 | +0.19% | 545,900 | 1117億5010万 | +5.55% | 10.95 | 0.74 |
| 2023 |
| 12/29 | 2,609 | 2,695 | 2,567 | 2,694 | +4.18% | 639,300 | 1115億4307万 | +5.52% | 11.07 | 0.75 |
| 12/22 | 2,634 | 2,705 | 2,562 | 2,586 | +0.08% | 1,454,800 | 1070億7141万 | +1.41% | 10.63 | 0.72 |
| 12/15 | 2,491 | 2,632 | 2,472 | 2,584 | +5.86% | 1,218,400 | 1069億8861万 | +1.29% | 10.62 | 0.72 |
| 12/08 | 2,521 | 2,619 | 2,429 | 2,441 | -3.56% | 1,039,100 | 1010億6780万 | -4.27% | 10.03 | 0.68 |
| 12/01 | 2,531 | 2,559 | 2,489 | 2,531 | +0.16% | 885,900 | 1047億9418万 | -0.94% | 10.4 | 0.7 |
| 11/24 | 2,520 | 2,567 | 2,452 | 2,527 | +0.48% | 993,000 | 1046億2856万 | -1.17% | 10.38 | 0.7 |
| 11/17 | 2,358 | 2,576 | 2,296 | 2,515 | +6.57% | 2,605,900 | 1041億3171万 | -1.87% | 10.34 | 0.7 |
| 11/10 | 2,361 | 2,367 | 2,291 | 2,360 | +1.46% | 1,045,500 | 977億1405万 | -7.85% | 9.7 | 0.65 |
| 11/02 | 2,346 | 2,380 | 2,272 | 2,326 | -1.77% | 1,523,300 | 963億631万 | -9.53% | 9.56 | 0.64 |
| 10/27 | 2,348 | 2,393 | 2,302 | 2,368 | +0.72% | 867,400 | 980億4529万 | -8.36% | 9.73 | 0.66 |
| 10/20 | 2,437 | 2,437 | 2,342 | 2,351 | -4.08% | 1,193,400 | 973億4141万 | -9.89% | 9.66 | 0.65 |
| 10/13 | 2,466 | 2,523 | 2,441 | 2,451 | +0.57% | 808,100 | 1014億8184万 | -6.95% | 10.07 | 0.68 |
| 10/06 | 2,632 | 2,648 | 2,410 | 2,437 | -6.84% | 1,213,300 | 1009億218万 | -8.04% | 10.01 | 0.68 |
| 09/29 | 2,693 | 2,737 | 2,608 | 2,616 | -2.53% | 849,000 | 1083億1354万 | -1.88% | 10.75 | 0.72 |
| 09/22 | 2,735 | 2,765 | 2,656 | 2,684 | -1.86% | 639,600 | 1111億2903万 | +0.34% | 11.03 | 0.74 |
| 09/15 | 2,659 | 2,748 | 2,622 | 2,735 | +3.25% | 788,000 | 1132億4065万 | +1.94% | 11.24 | 0.76 |
| 09/08 | 2,720 | 2,754 | 2,639 | 2,649 | -2.03% | 732,500 | 1096億7988万 | -1.38% | 10.88 | 0.73 |
| 09/01 | 2,684 | 2,710 | 2,653 | 2,704 | +1.81% | 721,200 | 1119億5712万 | +0.45% | 11.11 | 0.75 |
| 08/25 | 2,609 | 2,732 | 2,605 | 2,656 | +1.84% | 1,062,200 | 1099億6971万 | -1.74% | 10.91 | 0.74 |
| 08/18 | 2,752 | 2,772 | 2,599 | 2,608 | -4.71% | 1,180,700 | 1079億8231万 | -3.91% | 10.72 | 0.72 |
| 08/10 | 2,511 | 2,810 | 2,503 | 2,737 | +8.74% | 2,889,200 | 1133億2346万 | +0.44% | 11.25 | 0.76 |
| 08/04 | 2,592 | 2,633 | 2,508 | 2,517 | -1.99% | 1,467,200 | 1042億1452万 | -7.9% | 10.34 | 0.7 |
| 07/28 | 2,608 | 2,625 | 2,540 | 2,568 | -0.77% | 1,306,800 | 1063億2614万 | -6.48% | 10.55 | 0.71 |
| 07/21 | 2,593 | 2,622 | 2,569 | 2,588 | -0.19% | 609,000 | 1071億5422万 | -6.23% | 10.63 | 0.72 |
| 07/14 | 2,630 | 2,637 | 2,574 | 2,593 | -1.14% | 890,400 | 1073億6124万 | -6.42% | 10.65 | 0.72 |
| 07/07 | 2,619 | 2,659 | 2,586 | 2,623 | +0.96% | 1,284,100 | 1086億337万 | -5.65% | 10.78 | 0.73 |
| 06/30 | 2,580 | 2,609 | 2,543 | 2,598 | +0.78% | 1,358,900 | 1075億6827万 | -6.92% | 10.67 | 0.72 |
| 06/23 | 2,589 | 2,627 | 2,557 | 2,578 | +0.66% | 1,338,000 | 1067億4018万 | -8.19% | 10.59 | 0.71 |
| 06/16 | 2,600 | 2,608 | 2,540 | 2,561 | -0.89% | 1,539,200 | 1060億3631万 | -9.51% | 10.52 | 0.71 |
| 06/09 | 2,707 | 2,723 | 2,573 | 2,584 | -2.78% | 1,964,700 | 1069億8861万 | -9.11% | 10.61 | 0.72 |
| 06/02 | 2,558 | 2,658 | 2,551 | 2,658 | +6.96% | 2,419,200 | 1100億5252万 | -7.13% | 10.91 | 0.74 |
| 05/26 | 2,610 | 2,672 | 2,485 | 2,485 | -4.24% | 1,977,200 | 1028億8958万 | -13.6% | 10.2 | 0.69 |
| 05/19 | 2,660 | 2,665 | 2,593 | 2,595 | -2.37% | 1,928,400 | 1074億4405万 | -10.46% | 10.66 | 0.72 |
| 05/12 | 2,958 | 3,050 | 2,637 | 2,658 | -11.04% | 2,513,200 | 1100億5252万 | -8.91% | 10.91 | 0.74 |
| 05/02 | 2,971 | 3,010 | 2,957 | 2,988 | +0.71% | 336,000 | 1237億1593万 | +1.91% | 12.27 | 0.83 |
| 04/28 | 2,856 | 2,967 | 2,830 | 2,967 | +3.92% | 626,900 | 1228億4644万 | +1.12% | 12.18 | 0.82 |
| 04/21 | 2,867 | 2,885 | 2,837 | 2,855 | -0.04% | 473,400 | 1182億916万 | -3.09% | 11.72 | 0.79 |
| 04/14 | 2,859 | 2,889 | 2,812 | 2,856 | +1.28% | 456,400 | 1182億5056万 | -3.48% | 11.73 | 0.79 |
| 04/07 | 2,931 | 2,934 | 2,791 | 2,820 | -2.59% | 637,100 | 1167億6001万 | -5.27% | 11.58 | 0.78 |
| 03/31 | 2,858 | 2,931 | 2,846 | 2,895 | +2.84% | 814,800 | 1198億6533万 | -3.21% | 23.76 | 0.92 |
| 03/24 | 2,750 | 2,825 | 2,700 | 2,815 | +1% | 653,400 | 1165億5299万 | -6.14% | 23.11 | 0.9 |
| 03/17 | 2,938 | 2,950 | 2,725 | 2,787 | -6.57% | 730,900 | 1153億9367万 | -7.32% | 22.88 | 0.89 |
| 03/10 | 2,951 | 3,065 | 2,913 | 2,983 | +1.88% | 702,200 | 1235億891万 | -1% | 24.49 | 0.95 |
| 03/03 | 2,887 | 2,955 | 2,858 | 2,928 | +1.07% | 618,100 | 1212億3167万 | -2.76% | 24.03 | 0.93 |
| 02/24 | 2,930 | 3,020 | 2,882 | 2,897 | -1.19% | 602,000 | 1199億4814万 | -3.69% | 23.78 | 0.92 |
| 02/17 | 2,845 | 3,050 | 2,782 | 2,932 | +3.13% | 1,734,400 | 1213億9729万 | -2.43% | 24.07 | 0.93 |
| 02/10 | 2,923 | 2,949 | 2,840 | 2,843 | -2.24% | 788,900 | 1177億1231万 | -5.33% | 23.34 | 0.9 |
| 02/03 | 2,874 | 2,992 | 2,854 | 2,908 | +1.47% | 602,100 | 1204億359万 | -3.07% | 23.87 | 0.92 |
| 01/27 | 2,852 | 2,917 | 2,803 | 2,866 | +1.99% | 678,500 | 1186億6461万 | -4.4% | 23.53 | 0.91 |
| 01/20 | 2,840 | 2,903 | 2,786 | 2,810 | -3.34% | 750,000 | 1163億4597万 | -6.33% | 23.07 | 0.89 |
| 01/13 | 3,020 | 3,055 | 2,898 | 2,907 | -4.22% | 558,400 | 1203億6218万 | -3.23% | 23.86 | 0.92 |
| 01/06 | 3,050 | 3,085 | 2,939 | 3,035 | -2.25% | 491,500 | 1256億6193万 | +1% | 24.91 | 0.97 |
| 2022 |
| 12/30 | 2,921 | 3,145 | 2,882 | 3,105 | +7.07% | 731,100 | 1285億6023万 | +3.74% | 25.49 | 0.99 |
| 12/23 | 3,035 | 3,065 | 2,843 | 2,900 | -4.92% | 455,300 | 1200億7235万 | -2.78% | 23.8 | 0.92 |
| 12/16 | 3,005 | 3,135 | 3,000 | 3,050 | +0.83% | 565,400 | 1262億8299万 | +2.28% | 25.04 | 0.97 |
| 12/09 | 2,990 | 3,065 | 2,943 | 3,025 | +0.17% | 717,100 | 1252億4788万 | +1.85% | 24.83 | 0.96 |
| 12/02 | 3,125 | 3,240 | 2,991 | 3,020 | -2.27% | 896,700 | 1250億4086万 | +2.13% | 24.79 | 0.96 |
| 11/25 | 3,025 | 3,195 | 3,010 | 3,090 | +2.15% | 1,029,900 | 1279億3916万 | +4.75% | 25.36 | 0.98 |
| 11/18 | 3,055 | 3,060 | 2,872 | 3,025 | -0.33% | 1,392,700 | 1252億4788万 | +3.07% | 24.83 | 0.96 |
| 11/11 | 3,250 | 3,505 | 3,015 | 3,035 | -6.76% | 1,828,000 | 1256億6193万 | +3.9% | 24.91 | 0.97 |
| 11/04 | 3,215 | 3,360 | 3,120 | 3,255 | +2.36% | 932,300 | 1347億7086万 | +12.24% | 26.72 | 1.04 |
| 10/28 | 3,340 | 3,370 | 3,160 | 3,180 | -3.78% | 633,800 | 1316億6554万 | +10.99% | 26.1 | 1.01 |
| 10/21 | 3,160 | 3,460 | 3,160 | 3,305 | +4.09% | 1,692,300 | 1368億4108万 | +16.91% | 27.13 | 1.05 |
| 10/14 | 3,095 | 3,195 | 3,015 | 3,175 | +2.09% | 469,900 | 1314億5852万 | +14.04% | 26.06 | 1.01 |
| 10/07 | 2,974 | 3,155 | 2,872 | 3,110 | +3.15% | 787,200 | 1287億6725万 | +13.34% | 25.53 | 0.99 |
| 09/30 | 2,860 | 3,055 | 2,820 | 3,015 | +3.11% | 1,074,300 | 1248億3384万 | +11.54% | 24.75 | 0.96 |
| 09/22 | 2,970 | 3,050 | 2,832 | 2,924 | -0.03% | 501,900 | 1210億6605万 | +9.6% | 23.99 | 0.93 |
| 09/16 | 2,900 | 3,010 | 2,846 | 2,925 | +1.95% | 827,600 | 1211億746万 | +10.84% | 23.99 | 0.93 |
| 09/09 | 2,819 | 2,887 | 2,756 | 2,869 | +1.59% | 539,200 | 1187億8882万 | +9.76% | 23.54 | 0.91 |
| 09/02 | 2,793 | 2,884 | 2,793 | 2,824 | -2.05% | 578,400 | 1169億2563万 | +9.16% | 23.17 | 0.9 |
| 08/26 | 2,795 | 2,900 | 2,772 | 2,883 | +4.08% | 882,800 | 1193億6848万 | +12.71% | 23.65 | 0.92 |
| 08/19 | 2,853 | 2,903 | 2,692 | 2,770 | -2.5% | 1,088,000 | 1146億8980万 | +9.4% | 22.72 | 0.88 |
| 08/12 | 2,911 | 3,050 | 2,796 | 2,841 | -2.4% | 1,245,900 | 1176億2950万 | +12.92% | 23.31 | 0.9 |
| 08/05 | 2,940 | 2,952 | 2,887 | 2,911 | -0.31% | 489,500 | 1205億2780万 | +16.67% | 23.88 | 0.93 |
| 07/29 | 2,901 | 2,949 | 2,862 | 2,920 | -0.07% | 532,300 | 1209億44万 | +18.17% | 23.95 | 0.93 |
| 07/22 | 2,789 | 2,958 | 2,764 | 2,922 | +6.45% | 579,200 | 1209億8325万 | +19.66% | 23.97 | 0.93 |
| 07/15 | 2,900 | 2,929 | 2,717 | 2,745 | -4.09% | 705,000 | 1136億5469万 | +13.9% | 22.52 | 0.87 |
| 07/08 | 2,881 | 2,941 | 2,743 | 2,862 | -0.28% | 974,000 | 1184億9899万 | +20% | 23.48 | 0.91 |
| 07/01 | 2,800 | 2,961 | 2,767 | 2,870 | +4.48% | 899,200 | 1188億3022万 | +21.82% | 23.54 | 0.91 |
| 06/24 | 2,711 | 2,785 | 2,607 | 2,747 | +2.12% | 560,900 | 1137億3750万 | +17.95% | 22.53 | 0.87 |
| 06/17 | 2,788 | 2,855 | 2,666 | 2,690 | -5.45% | 609,700 | 1113億7746万 | +16.5% | 22.07 | 0.85 |
| 06/10 | 2,699 | 2,887 | 2,666 | 2,845 | +4.4% | 1,078,400 | 1177億9512万 | +24.13% | 23.34 | 0.9 |
