PBR
2024/03/28～2024/08/21
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 |
| 08/21 | 4,290 | 4,340 | 4,165 | 4,190 | -2.33% | 120,600 | 1734億8385万 | -1.55% | 12.85 | 1.1 |
| 08/20 | 4,400 | 4,465 | 4,275 | 4,290 | -1.72% | 148,500 | 1776億2427万 | +0.16% | 13.15 | 1.13 |
| 08/19 | 4,225 | 4,400 | 4,205 | 4,365 | +2.95% | 167,700 | 1807億2959万 | +1.32% | 13.38 | 1.15 |
| 08/16 | 4,365 | 4,410 | 4,240 | 4,240 | -0.35% | 158,000 | 1755億5406万 | -2.08% | 13 | 1.12 |
| 08/15 | 4,300 | 4,355 | 4,230 | 4,255 | -1.28% | 258,800 | 1761億7513万 | -2.36% | 13.05 | 1.12 |
| 08/14 | 4,080 | 4,350 | 4,020 | 4,310 | +7.62% | 447,600 | 1784億5236万 | -1.71% | 13.21 | 1.13 |
| 08/13 | 3,750 | 4,025 | 3,750 | 4,005 | +8.83% | 329,100 | 1658億2406万 | -9.08% | 12.28 | 1.05 |
| 08/09 | 3,730 | 3,765 | 3,640 | 3,680 | +0.27% | 129,400 | 1523億6768万 | -17.14% | 11.28 | 0.97 |
| 08/08 | 3,510 | 3,725 | 3,500 | 3,670 | +0.55% | 153,000 | 1519億5363万 | -18.35% | 11.25 | 0.97 |
| 08/07 | 3,670 | 3,760 | 3,610 | 3,650 | -2.41% | 378,500 | 1511億2555万 | -19.76% | 11.19 | 0.96 |
| 08/06 | 3,640 | 3,795 | 3,630 | 3,740 | +16.15% | 295,200 | 1548億5193万 | -18.66% | 11.47 | 0.98 |
| 08/05 | 3,645 | 3,690 | 3,200 | 3,220 | -16.47% | 404,200 | 1333億2172万 | -30.63% | 9.87 | 0.85 |
| 08/02 | 3,980 | 4,030 | 3,855 | 3,855 | -9.4% | 311,100 | 1596億1342万 | -18.15% | 11.82 | 1.01 |
| 08/01 | 4,445 | 4,460 | 4,220 | 4,255 | -5.76% | 157,500 | 1761億7513万 | -10.48% | 13.05 | 1.12 |
| 07/31 | 4,415 | 4,540 | 4,380 | 4,515 | +0.67% | 93,000 | 1869億4023万 | -5.48% | 13.84 | 1.19 |
| 07/30 | 4,420 | 4,490 | 4,380 | 4,485 | 0% | 76,000 | 1856億9811万 | -6.37% | 13.75 | 1.18 |
| 07/29 | 4,420 | 4,545 | 4,395 | 4,485 | +3.58% | 96,900 | 1856億9811万 | -6.56% | 13.75 | 1.18 |
| 07/26 | 4,400 | 4,405 | 4,320 | 4,330 | -1.93% | 167,100 | 1792億8045万 | -10.11% | 13.28 | 1.14 |
| 07/25 | 4,500 | 4,545 | 4,400 | 4,415 | -4.13% | 150,500 | 1827億9981万 | -8.88% | 13.54 | 1.16 |
| 07/24 | 4,720 | 4,750 | 4,595 | 4,605 | -3.76% | 94,500 | 1906億6662万 | -5.46% | 14.12 | 1.21 |
| 07/23 | 4,780 | 4,825 | 4,735 | 4,785 | +1.38% | 46,300 | 1981億1938万 | -1.99% | 14.67 | 1.26 |
| 07/22 | 4,800 | 4,820 | 4,720 | 4,720 | -1.67% | 66,700 | 1954億2811万 | -3.38% | 14.47 | 1.24 |
| 07/19 | 4,675 | 4,800 | 4,640 | 4,800 | +2.56% | 85,000 | 1987億4045万 | -1.9% | 14.72 | 1.26 |
| 07/18 | 4,785 | 4,795 | 4,680 | 4,680 | -3.6% | 118,000 | 1937億7194万 | -4.26% | 14.35 | 1.23 |
| 07/17 | 4,870 | 4,940 | 4,835 | 4,855 | -0.31% | 86,700 | 2010億1768万 | -0.74% | 14.88 | 1.28 |
| 07/16 | 4,925 | 4,955 | 4,845 | 4,870 | -1.02% | 103,500 | 2016億3875万 | -0.27% | 14.93 | 1.28 |
| 07/12 | 4,880 | 4,930 | 4,865 | 4,920 | +0.31% | 72,500 | 2037億896万 | +0.88% | 15.08 | 1.3 |
| 07/11 | 4,985 | 4,990 | 4,885 | 4,905 | -0.51% | 82,200 | 2030億8790万 | +0.82% | 15.04 | 1.29 |
| 07/10 | 4,920 | 4,930 | 4,860 | 4,930 | -0.1% | 88,500 | 2041億2300万 | +1.61% | 15.11 | 1.3 |
| 07/09 | 4,860 | 4,960 | 4,825 | 4,935 | +2.71% | 93,900 | 2043億3002万 | +2.11% | 15.13 | 1.3 |
| 07/08 | 4,925 | 4,925 | 4,800 | 4,805 | -2.44% | 146,700 | 1989億4747万 | -0.29% | 14.73 | 1.26 |
| 07/05 | 5,020 | 5,030 | 4,915 | 4,925 | -2.09% | 88,600 | 2039億1598万 | +2.39% | 15.1 | 1.3 |
| 07/04 | 5,020 | 5,050 | 4,980 | 5,030 | +0.4% | 115,700 | 2082億6343万 | +4.88% | 15.42 | 1.32 |
| 07/03 | 4,865 | 5,010 | 4,865 | 5,010 | +2.98% | 176,700 | 2074億3534万 | +4.9% | 15.36 | 1.32 |
| 07/02 | 4,875 | 4,925 | 4,850 | 4,865 | +0.31% | 112,600 | 2014億3172万 | +2.33% | 14.92 | 1.28 |
| 07/01 | 4,930 | 4,950 | 4,840 | 4,850 | -1.32% | 91,600 | 2008億1066万 | +2.3% | 14.87 | 1.28 |
| 06/28 | 4,930 | 4,975 | 4,875 | 4,915 | -0.3% | 96,600 | 2035億194万 | +4.02% | 15.05 | 1.3 |
| 06/27 | 4,895 | 5,010 | 4,895 | 4,930 | +1.23% | 115,000 | 2041億2300万 | +4.8% | 15.09 | 1.3 |
| 06/26 | 4,835 | 4,905 | 4,780 | 4,870 | +1.04% | 119,700 | 2016億3875万 | +4.13% | 14.91 | 1.29 |
| 06/25 | 4,750 | 4,845 | 4,715 | 4,820 | +1.47% | 122,200 | 1995億6853万 | +3.59% | 14.76 | 1.27 |
| 06/24 | 4,940 | 4,950 | 4,695 | 4,750 | -3.26% | 219,500 | 1966億7023万 | +2.53% | 14.54 | 1.25 |
| 06/21 | 4,980 | 5,020 | 4,905 | 4,910 | -2.19% | 311,400 | 2032億9492万 | +6.32% | 15.03 | 1.3 |
| 06/20 | 5,120 | 5,120 | 4,920 | 5,020 | -0.99% | 185,000 | 2078億4939万 | +9.3% | 15.37 | 1.33 |
| 06/19 | 4,880 | 5,070 | 4,880 | 5,070 | +3.89% | 131,500 | 2099億1960万 | +11.11% | 15.52 | 1.34 |
| 06/18 | 4,920 | 4,945 | 4,850 | 4,880 | +0.51% | 69,200 | 2020億5279万 | +7.87% | 14.94 | 1.29 |
| 06/17 | 4,920 | 4,960 | 4,835 | 4,855 | -1.22% | 174,200 | 2010億1768万 | +7.94% | 14.86 | 1.28 |
| 06/14 | 4,690 | 4,920 | 4,660 | 4,915 | +4.69% | 211,000 | 2035億194万 | +9.96% | 15.05 | 1.3 |
| 06/13 | 4,840 | 4,865 | 4,680 | 4,695 | -1.16% | 136,900 | 1943億9300万 | +5.74% | 14.37 | 1.24 |
| 06/12 | 4,665 | 4,770 | 4,640 | 4,750 | +2.37% | 133,000 | 1966億7023万 | +7.54% | 14.54 | 1.25 |
| 06/11 | 4,705 | 4,725 | 4,630 | 4,640 | -1.8% | 114,200 | 1921億1577万 | +5.62% | 14.2 | 1.23 |
| 06/10 | 4,695 | 4,765 | 4,670 | 4,725 | +2.05% | 105,000 | 1956億3513万 | +8% | 14.46 | 1.25 |
| 06/07 | 4,615 | 4,730 | 4,605 | 4,630 | +0.98% | 140,800 | 1917億172万 | +6.31% | 14.17 | 1.22 |
| 06/06 | 4,485 | 4,595 | 4,475 | 4,585 | +3.03% | 87,400 | 1898億3853万 | +5.72% | 14.04 | 1.21 |
| 06/05 | 4,550 | 4,575 | 4,415 | 4,450 | -2.94% | 111,000 | 1842億4896万 | +2.99% | 13.62 | 1.18 |
| 06/04 | 4,625 | 4,650 | 4,540 | 4,585 | +0.11% | 99,100 | 1898億3853万 | +6.53% | 14.04 | 1.21 |
| 06/03 | 4,590 | 4,620 | 4,550 | 4,580 | +0.22% | 93,800 | 1896億3151万 | +7.03% | 14.02 | 1.21 |
| 05/31 | 4,580 | 4,600 | 4,505 | 4,570 | +0.77% | 120,600 | 1892億1747万 | +7.35% | 13.99 | 1.21 |
| 05/30 | 4,395 | 4,540 | 4,340 | 4,535 | +2.02% | 122,600 | 1877億6832万 | +7.06% | 13.88 | 1.2 |
| 05/29 | 4,530 | 4,610 | 4,430 | 4,445 | -2.09% | 136,200 | 1840億4194万 | +5.41% | 13.61 | 1.17 |
| 05/28 | 4,430 | 4,550 | 4,430 | 4,540 | +1.79% | 200,700 | 1879億7534万 | +8.1% | 13.9 | 1.2 |
| 05/27 | 4,415 | 4,495 | 4,345 | 4,460 | +1.48% | 130,200 | 1846億6300万 | +6.62% | 13.65 | 1.18 |
| 05/24 | 4,210 | 4,505 | 4,165 | 4,395 | +3.53% | 253,000 | 1819億7172万 | +5.42% | 13.45 | 1.16 |
| 05/23 | 4,250 | 4,285 | 4,205 | 4,245 | -0.47% | 115,300 | 1757億6108万 | +2.17% | 13 | 1.12 |
| 05/22 | 4,280 | 4,280 | 4,150 | 4,265 | -1.27% | 116,900 | 1765億8917万 | +2.52% | 13.06 | 1.13 |
| 05/21 | 4,415 | 4,435 | 4,320 | 4,320 | -1.37% | 96,700 | 1788億6640万 | +3.77% | 13.22 | 1.14 |
| 05/20 | 4,320 | 4,465 | 4,300 | 4,380 | +2.1% | 180,200 | 1813億5066万 | +5.34% | 13.41 | 1.16 |
| 05/17 | 4,245 | 4,340 | 4,245 | 4,290 | +0.35% | 159,100 | 1776億2427万 | +3.35% | 13.13 | 1.13 |
| 05/16 | 4,235 | 4,300 | 4,150 | 4,275 | +4.4% | 189,800 | 1770億321万 | +3.11% | 13.09 | 1.13 |
| 05/15 | 4,240 | 4,285 | 3,860 | 4,095 | -3.19% | 332,200 | 1695億5044万 | -1.16% | 12.54 | 1.08 |
| 05/14 | 4,110 | 4,270 | 4,070 | 4,230 | +2.05% | 194,500 | 1751億4002万 | +2.05% | 12.95 | 1.12 |
| 05/13 | 4,135 | 4,160 | 4,075 | 4,145 | -0.36% | 110,100 | 1716億2066万 | +0.05% | 12.69 | 1.09 |
| 05/10 | 4,170 | 4,200 | 4,130 | 4,160 | +0.6% | 91,900 | 1722億4172万 | +0.41% | 12.74 | 1.1 |
| 05/09 | 4,155 | 4,215 | 4,135 | 4,135 | -0.48% | 51,500 | 1712億661万 | -0.22% | 12.66 | 1.09 |
| 05/08 | 4,180 | 4,185 | 4,090 | 4,155 | -0.6% | 80,900 | 1720億3470万 | +0.36% | 12.72 | 1.1 |
| 05/07 | 4,230 | 4,275 | 4,170 | 4,180 | -0.95% | 63,000 | 1730億6981万 | +0.94% | 12.8 | 1.1 |
| 05/02 | 4,200 | 4,225 | 4,155 | 4,220 | +0.72% | 67,100 | 1747億2598万 | +2.03% | 12.92 | 1.11 |
| 05/01 | 4,170 | 4,230 | 4,145 | 4,190 | +0.36% | 127,100 | 1734億8385万 | +1.5% | 12.83 | 1.11 |
| 04/30 | 4,080 | 4,175 | 4,000 | 4,175 | +3.34% | 131,000 | 1728億6278万 | +1.38% | 12.78 | 1.1 |
| 04/26 | 3,935 | 4,045 | 3,910 | 4,040 | +2.02% | 137,900 | 1672億7321万 | -1.63% | 12.37 | 1.07 |
| 04/25 | 4,010 | 4,040 | 3,950 | 3,960 | -1.74% | 95,100 | 1639億6087万 | -3.58% | 12.12 | 1.05 |
| 04/24 | 4,070 | 4,100 | 3,995 | 4,030 | -0.12% | 133,300 | 1668億5917万 | -1.92% | 12.34 | 1.06 |
| 04/23 | 4,080 | 4,115 | 3,980 | 4,035 | -0.62% | 128,500 | 1670億6619万 | -1.68% | 12.35 | 1.07 |
| 04/22 | 4,090 | 4,160 | 4,000 | 4,060 | +1% | 150,100 | 1681億129万 | -1.02% | 12.43 | 1.07 |
| 04/19 | 4,110 | 4,135 | 3,960 | 4,020 | -2.31% | 138,900 | 1664億4512万 | -1.76% | 12.31 | 1.06 |
| 04/18 | 4,060 | 4,150 | 4,035 | 4,115 | +0.24% | 89,600 | 1703億7853万 | +0.71% | 12.6 | 1.09 |
| 04/17 | 4,100 | 4,165 | 4,050 | 4,105 | +1.36% | 132,300 | 1699億6449万 | +0.71% | 12.57 | 1.08 |
| 04/16 | 4,315 | 4,335 | 4,035 | 4,050 | -7.22% | 257,700 | 1676億8725万 | -0.47% | 12.4 | 1.07 |
| 04/15 | 4,295 | 4,365 | 4,225 | 4,365 | +0.58% | 124,000 | 1807億2959万 | +7.46% | 13.36 | 1.15 |
| 04/12 | 4,230 | 4,340 | 4,200 | 4,340 | +3.21% | 161,000 | 1796億9449万 | +7.29% | 13.29 | 1.15 |
| 04/11 | 4,155 | 4,210 | 4,125 | 4,205 | +0.36% | 61,900 | 1741億491万 | +4.45% | 12.87 | 1.11 |
| 04/10 | 4,185 | 4,220 | 4,165 | 4,190 | +0.24% | 93,300 | 1734億8385万 | +4.44% | 12.83 | 1.11 |
| 04/09 | 4,150 | 4,195 | 4,130 | 4,180 | -0.24% | 103,200 | 1730億6981万 | +4.68% | 12.8 | 1.1 |
| 04/08 | 4,200 | 4,210 | 4,145 | 4,190 | +1.21% | 117,400 | 1734億8385万 | +5.54% | 12.83 | 1.11 |
| 04/05 | 4,155 | 4,190 | 4,075 | 4,140 | -1.31% | 165,600 | 1714億1364万 | +4.94% | 12.67 | 1.09 |
| 04/04 | 4,145 | 4,245 | 4,145 | 4,195 | +1.21% | 141,600 | 1736億9087万 | +7.04% | 12.84 | 1.11 |
| 04/03 | 4,130 | 4,250 | 4,120 | 4,145 | -0.6% | 159,200 | 1716億2066万 | +6.47% | 12.69 | 1.09 |
| 04/02 | 4,045 | 4,220 | 4,005 | 4,170 | +2.96% | 208,500 | 1726億5576万 | +7.95% | 12.77 | 1.1 |
| 04/01 | 4,170 | 4,170 | 4,035 | 4,050 | -2.88% | 170,900 | 1676億8725万 | +5.8% | 12.4 | 1.07 |
| 03/29 | 4,125 | 4,230 | 4,120 | 4,170 | +2.58% | 271,800 | 1726億5576万 | +9.77% | 16.91 | 1.14 |
| 03/28 | 3,945 | 4,065 | 3,945 | 4,065 | +1.37% | 191,100 | 1683億832万 | +8.11% | 16.49 | 1.11 |
