PBR
2024/06/07～2024/11/01
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 |
| 11/01 | 3,835 | 3,850 | 3,745 | 3,745 | -4.1% | 116,900 | 1550億5895万 | -4.95% | 11.49 | 0.93 |
| 10/31 | 3,860 | 3,925 | 3,820 | 3,905 | +0.9% | 133,500 | 1616億8363万 | -1.09% | 11.98 | 0.97 |
| 10/30 | 3,890 | 3,935 | 3,870 | 3,870 | +0.65% | 320,900 | 1602億3449万 | -2% | 11.87 | 0.96 |
| 10/29 | 3,840 | 3,855 | 3,800 | 3,845 | -0.65% | 97,400 | 1591億9938万 | -2.68% | 11.79 | 0.95 |
| 10/28 | 3,795 | 3,900 | 3,780 | 3,870 | +1.71% | 104,000 | 1602億3449万 | -1.98% | 11.87 | 0.96 |
| 10/24 | 3,800 | 3,835 | 3,770 | 3,805 | -0.65% | 80,300 | 1575億4321万 | -3.52% | 11.67 | 0.94 |
| 10/23 | 3,850 | 3,890 | 3,830 | 3,830 | -0.91% | 58,100 | 1585億7831万 | -2.79% | 11.75 | 0.95 |
| 10/22 | 3,925 | 3,930 | 3,840 | 3,865 | -1.78% | 88,500 | 1600億2746万 | -1.75% | 11.86 | 0.96 |
| 10/21 | 3,925 | 3,955 | 3,920 | 3,935 | +0.38% | 60,000 | 1629億2576万 | +0.23% | 12.07 | 0.98 |
| 10/18 | 3,965 | 3,995 | 3,905 | 3,920 | -1.01% | 87,200 | 1623億470万 | +0.13% | 12.02 | 0.97 |
| 10/17 | 3,995 | 4,040 | 3,960 | 3,960 | -0.75% | 105,300 | 1639億6087万 | +1.36% | 12.15 | 0.98 |
| 10/16 | 4,050 | 4,110 | 3,940 | 3,990 | -2.68% | 133,000 | 1652億300万 | +2.36% | 12.24 | 0.99 |
| 10/15 | 4,100 | 4,125 | 4,055 | 4,100 | +1.11% | 83,400 | 1697億5747万 | +5.4% | 12.58 | 1.02 |
| 10/11 | 4,020 | 4,100 | 4,020 | 4,055 | +0.5% | 65,600 | 1678億9427万 | +4.46% | 12.44 | 1.01 |
| 10/10 | 4,055 | 4,080 | 3,995 | 4,035 | +0.62% | 61,400 | 1670億6619万 | +4.13% | 12.38 | 1 |
| 10/09 | 4,040 | 4,065 | 4,005 | 4,010 | -0.37% | 61,600 | 1660億3108万 | +3.54% | 12.3 | 0.99 |
| 10/08 | 4,075 | 4,165 | 4,025 | 4,025 | -1.47% | 93,500 | 1666億5215万 | +3.92% | 12.35 | 1 |
| 10/07 | 4,010 | 4,105 | 3,990 | 4,085 | +4.21% | 120,100 | 1691億3640万 | +5.5% | 12.53 | 1.01 |
| 10/04 | 3,885 | 3,935 | 3,860 | 3,920 | +1.42% | 71,300 | 1623億470万 | +1.4% | 12.02 | 0.97 |
| 10/03 | 3,935 | 3,935 | 3,860 | 3,865 | +1.18% | 74,000 | 1600億2746万 | -0.08% | 11.86 | 0.96 |
| 10/02 | 3,895 | 3,955 | 3,810 | 3,820 | -3.66% | 107,600 | 1581億6427万 | -1.27% | 11.72 | 0.95 |
| 10/01 | 3,910 | 3,980 | 3,910 | 3,965 | +1.93% | 78,700 | 1641億6789万 | +2.35% | 12.16 | 0.98 |
| 09/30 | 3,870 | 3,940 | 3,870 | 3,890 | -4.66% | 130,900 | 1610億6257万 | +0.26% | 11.93 | 1.02 |
| 09/27 | 4,085 | 4,110 | 4,025 | 4,080 | -0.73% | 121,200 | 1689億2938万 | +4.83% | 12.51 | 1.07 |
| 09/26 | 4,020 | 4,110 | 3,985 | 4,110 | +4.05% | 154,300 | 1701億7151万 | +5.49% | 12.6 | 1.08 |
| 09/25 | 3,900 | 3,990 | 3,900 | 3,950 | +0.51% | 121,100 | 1635億4683万 | +1.18% | 12.11 | 1.04 |
| 09/24 | 3,945 | 4,025 | 3,930 | 3,930 | +0.64% | 137,800 | 1627億1874万 | +0.26% | 12.05 | 1.03 |
| 09/20 | 3,910 | 3,945 | 3,890 | 3,905 | +3.03% | 145,900 | 1616億8363万 | -0.71% | 11.97 | 1.03 |
| 09/19 | 3,780 | 3,820 | 3,740 | 3,790 | +1.07% | 135,600 | 1569億2214万 | -3.98% | 11.62 | 1 |
| 09/18 | 3,760 | 3,780 | 3,675 | 3,750 | +0.94% | 64,300 | 1552億6597万 | -5.47% | 11.5 | 0.99 |
| 09/17 | 3,720 | 3,755 | 3,630 | 3,715 | +0.81% | 80,700 | 1538億1682万 | -6.61% | 11.39 | 0.98 |
| 09/13 | 3,655 | 3,710 | 3,650 | 3,685 | +0.41% | 85,000 | 1525億7470万 | -7.32% | 11.3 | 0.97 |
| 09/12 | 3,700 | 3,740 | 3,650 | 3,670 | +0.69% | 86,900 | 1519億5363万 | -7.7% | 11.25 | 0.97 |
| 09/11 | 3,680 | 3,725 | 3,610 | 3,645 | -2.15% | 77,800 | 1509億1853万 | -8.3% | 11.18 | 0.96 |
| 09/10 | 3,750 | 3,780 | 3,715 | 3,725 | -0.13% | 76,100 | 1542億3087万 | -6.38% | 11.42 | 0.98 |
| 09/09 | 3,640 | 3,735 | 3,605 | 3,730 | -1.45% | 150,800 | 1544億3789万 | -5.76% | 11.44 | 0.98 |
| 09/06 | 3,940 | 3,940 | 3,765 | 3,785 | -2.95% | 144,600 | 1567億1512万 | -4.49% | 11.6 | 1 |
| 09/05 | 3,870 | 3,960 | 3,870 | 3,900 | +0.26% | 114,500 | 1614億7661万 | -2.06% | 11.96 | 1.03 |
| 09/04 | 3,875 | 3,955 | 3,860 | 3,890 | -2.14% | 87,900 | 1610億6257万 | -2.92% | 11.93 | 1.02 |
| 09/03 | 4,030 | 4,075 | 3,965 | 3,975 | -1.36% | 85,700 | 1645億8193万 | -1.39% | 12.19 | 1.05 |
| 09/02 | 4,050 | 4,090 | 4,010 | 4,030 | +1.13% | 100,400 | 1668億5917万 | -0.52% | 12.36 | 1.06 |
| 08/30 | 3,955 | 4,015 | 3,945 | 3,985 | +0.89% | 94,900 | 1649億9598万 | -1.92% | 12.22 | 1.05 |
| 08/29 | 3,930 | 3,950 | 3,875 | 3,950 | -0.38% | 93,400 | 1635億4683万 | -3.19% | 12.11 | 1.04 |
| 08/28 | 3,890 | 3,980 | 3,860 | 3,965 | +1.93% | 154,900 | 1641億6789万 | -3.43% | 12.16 | 1.04 |
| 08/27 | 3,885 | 3,935 | 3,870 | 3,890 | -1.02% | 163,000 | 1610億6257万 | -6.02% | 11.93 | 1.02 |
| 08/26 | 4,100 | 4,150 | 3,930 | 3,930 | -4.84% | 151,700 | 1627億1874万 | -5.8% | 12.05 | 1.03 |
| 08/23 | 4,170 | 4,170 | 4,110 | 4,130 | -1.31% | 101,900 | 1709億9959万 | -1.83% | 12.66 | 1.09 |
| 08/22 | 4,200 | 4,215 | 4,100 | 4,185 | -0.12% | 98,000 | 1732億7683万 | -1.04% | 12.83 | 1.1 |
| 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 |
