PBR
2023/09/25～2024/02/21
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 |
| 02/21 | 5,030 | 5,130 | 5,030 | 5,050 | 0% | 19,000 | 1116億500万 | +2.08% | 8.55 | 1.07 |
| 02/20 | 5,100 | 5,100 | 5,030 | 5,050 | 0% | 17,200 | 1116億500万 | +2.29% | 8.55 | 1.07 |
| 02/19 | 5,040 | 5,070 | 5,010 | 5,050 | +0.2% | 15,900 | 1116億500万 | +2.43% | 8.55 | 1.07 |
| 02/16 | 5,080 | 5,120 | 5,020 | 5,040 | -0.2% | 33,800 | 1113億8400万 | +2.4% | 8.54 | 1.07 |
| 02/15 | 5,070 | 5,120 | 5,040 | 5,050 | -0.39% | 22,800 | 1116億500万 | +2.79% | 8.55 | 1.07 |
| 02/14 | 5,210 | 5,210 | 5,070 | 5,070 | -2.87% | 34,100 | 1120億4700万 | +3.41% | 8.59 | 1.08 |
| 02/13 | 5,190 | 5,230 | 5,110 | 5,220 | +3.57% | 59,600 | 1153億6200万 | +6.77% | 8.84 | 1.11 |
| 02/09 | 5,030 | 5,100 | 4,995 | 5,040 | +0.2% | 41,900 | 1113億8400万 | +3.51% | 8.54 | 1.07 |
| 02/08 | 4,965 | 5,070 | 4,950 | 5,030 | +1.31% | 41,200 | 1111億6300万 | +3.52% | 8.52 | 1.07 |
| 02/07 | 4,810 | 4,985 | 4,810 | 4,965 | +1.95% | 42,900 | 1097億2650万 | +2.41% | 8.41 | 1.06 |
| 02/06 | 4,810 | 4,915 | 4,805 | 4,870 | -0.2% | 22,500 | 1076億2700万 | +0.66% | 8.25 | 1.04 |
| 02/05 | 4,855 | 4,960 | 4,840 | 4,880 | +0.21% | 47,400 | 1078億4800万 | +1.01% | 8.27 | 1.04 |
| 02/02 | 4,910 | 4,910 | 4,845 | 4,870 | -1.22% | 35,700 | 1076億2700万 | +1% | 8.25 | 1.04 |
| 02/01 | 4,895 | 4,935 | 4,880 | 4,930 | -0.1% | 32,500 | 1089億5300万 | +2.45% | 8.35 | 1.05 |
| 01/31 | 4,900 | 4,945 | 4,880 | 4,935 | +0.61% | 31,400 | 1090億6350万 | +2.75% | 8.36 | 1.05 |
| 01/30 | 4,950 | 4,955 | 4,900 | 4,905 | -0.61% | 19,600 | 1084億50万 | +2.42% | 8.31 | 1.04 |
| 01/29 | 4,880 | 4,950 | 4,880 | 4,935 | +1.65% | 17,700 | 1090億6350万 | +3.31% | 8.36 | 1.05 |
| 01/26 | 4,905 | 4,905 | 4,835 | 4,855 | -1.02% | 26,100 | 1072億9550万 | +1.93% | 8.22 | 1.03 |
| 01/25 | 4,900 | 4,965 | 4,880 | 4,905 | +0.41% | 79,800 | 1084億50万 | +3.18% | 8.31 | 1.04 |
| 01/24 | 4,830 | 4,900 | 4,810 | 4,885 | +1.14% | 30,600 | 1079億5850万 | +2.91% | 8.27 | 1.04 |
| 01/23 | 4,855 | 4,895 | 4,815 | 4,830 | -0.62% | 25,700 | 1067億4300万 | +1.9% | 8.18 | 1.03 |
| 01/22 | 4,845 | 4,895 | 4,845 | 4,860 | +0.41% | 29,200 | 1074億600万 | +2.66% | 8.23 | 1.03 |
| 01/19 | 4,825 | 4,840 | 4,780 | 4,840 | +0.94% | 27,000 | 1069億6400万 | +2.43% | 8.2 | 1.03 |
| 01/18 | 4,810 | 4,840 | 4,795 | 4,795 | -0.31% | 19,400 | 1059億6950万 | +1.65% | 8.12 | 1.02 |
| 01/17 | 4,845 | 4,895 | 4,785 | 4,810 | -0.1% | 29,500 | 1063億100万 | +2.28% | 8.15 | 1.02 |
| 01/16 | 4,885 | 4,885 | 4,810 | 4,815 | -1.23% | 16,700 | 1064億1150万 | +2.64% | 8.15 | 1.02 |
| 01/15 | 4,795 | 4,905 | 4,795 | 4,875 | +0.83% | 29,700 | 1077億3750万 | +4.17% | 8.26 | 1.04 |
| 01/12 | 4,880 | 4,880 | 4,815 | 4,835 | +0.21% | 22,300 | 1068億5350万 | +3.73% | 8.19 | 1.03 |
| 01/11 | 4,820 | 4,880 | 4,820 | 4,825 | +0.84% | 24,100 | 1066億3250万 | +3.85% | 8.17 | 1.03 |
| 01/10 | 4,740 | 4,810 | 4,725 | 4,785 | +1.38% | 28,400 | 1057億4850万 | +3.35% | 8.1 | 1.02 |
| 01/09 | 4,735 | 4,750 | 4,675 | 4,720 | -0.21% | 27,800 | 1043億1200万 | +2.25% | 7.99 | 1 |
| 01/05 | 4,765 | 4,795 | 4,700 | 4,730 | -1.46% | 35,300 | 1045億3300万 | +2.71% | 8.01 | 1.01 |
| 01/04 | 4,730 | 4,800 | 4,670 | 4,800 | +1.27% | 26,400 | 1060億8000万 | +4.51% | 8.13 | 1.02 |
| 2023 |
| 12/29 | 4,715 | 4,750 | 4,715 | 4,740 | +0.53% | 22,600 | 1047億5400万 | +3.56% | 8.03 | 1.01 |
| 12/28 | 4,680 | 4,715 | 4,665 | 4,715 | +0.21% | 37,400 | 1042億150万 | +3.33% | 7.99 | 1 |
| 12/27 | 4,675 | 4,725 | 4,665 | 4,705 | +0.97% | 20,100 | 1039億8050万 | +3.38% | 7.97 | 1 |
| 12/26 | 4,630 | 4,665 | 4,630 | 4,660 | +1.08% | 13,500 | 1029億8600万 | +2.73% | 7.89 | 0.99 |
| 12/25 | 4,740 | 4,740 | 4,610 | 4,610 | -1.91% | 25,200 | 1018億8100万 | +1.92% | 7.81 | 0.98 |
| 12/22 | 4,625 | 4,700 | 4,625 | 4,700 | +2.4% | 24,200 | 1038億7000万 | +4.12% | 7.96 | 1 |
| 12/21 | 4,600 | 4,610 | 4,570 | 4,590 | -0.22% | 15,400 | 1014億3900万 | +2.05% | 7.77 | 0.98 |
| 12/20 | 4,620 | 4,635 | 4,580 | 4,600 | 0% | 19,100 | 1016億6000万 | +2.47% | 7.79 | 0.98 |
| 12/19 | 4,610 | 4,610 | 4,545 | 4,600 | -0.22% | 23,100 | 1016億6000万 | +2.77% | 7.79 | 0.98 |
| 12/18 | 4,715 | 4,715 | 4,565 | 4,610 | -2.95% | 44,400 | 1018億8100万 | +3.39% | 7.81 | 0.98 |
| 12/15 | 4,725 | 4,800 | 4,725 | 4,750 | +1.06% | 62,600 | 1049億7500万 | +6.96% | 8.04 | 1.01 |
| 12/14 | 4,675 | 4,720 | 4,650 | 4,700 | +0.53% | 35,100 | 1038億7000万 | +6.43% | 7.96 | 1 |
| 12/13 | 4,670 | 4,700 | 4,650 | 4,675 | +0.65% | 30,400 | 1033億1750万 | +6.47% | 7.92 | 1 |
| 12/12 | 4,645 | 4,670 | 4,620 | 4,645 | +0.11% | 40,200 | 1026億5450万 | +6.29% | 7.87 | 0.99 |
| 12/11 | 4,660 | 4,660 | 4,540 | 4,640 | +4.27% | 102,900 | 1025億4400万 | +6.67% | 7.86 | 0.99 |
| 12/08 | 4,525 | 4,525 | 4,430 | 4,450 | -1.33% | 42,300 | 983億4500万 | +2.8% | 7.54 | 0.95 |
| 12/07 | 4,495 | 4,530 | 4,485 | 4,510 | -0.33% | 29,100 | 996億7100万 | +4.49% | 7.64 | 0.96 |
| 12/06 | 4,460 | 4,535 | 4,435 | 4,525 | +2.49% | 36,700 | 1000億250万 | +5.23% | 7.66 | 0.96 |
| 12/05 | 4,415 | 4,455 | 4,405 | 4,415 | -0.79% | 42,200 | 975億7150万 | +3.15% | 7.48 | 0.94 |
| 12/04 | 4,435 | 4,455 | 4,400 | 4,450 | +0.34% | 33,300 | 983億4500万 | +4.29% | 7.54 | 0.95 |
| 12/01 | 4,450 | 4,500 | 4,425 | 4,435 | +0.11% | 35,300 | 980億1350万 | +4.38% | 7.51 | 0.94 |
| 11/30 | 4,430 | 4,430 | 4,360 | 4,430 | 0% | 49,800 | 979億300万 | +4.7% | 7.5 | 0.94 |
| 11/29 | 4,435 | 4,460 | 4,415 | 4,430 | -0.11% | 24,800 | 979億300万 | +5.13% | 7.5 | 0.94 |
| 11/28 | 4,420 | 4,455 | 4,415 | 4,435 | +0.68% | 27,600 | 980億1350万 | +5.72% | 7.51 | 0.94 |
| 11/27 | 4,410 | 4,425 | 4,380 | 4,405 | +0.34% | 33,500 | 973億5050万 | +5.36% | 7.46 | 0.94 |
| 11/24 | 4,430 | 4,430 | 4,365 | 4,390 | -0.68% | 21,000 | 970億1900万 | +5.35% | 7.44 | 0.93 |
| 11/22 | 4,340 | 4,430 | 4,340 | 4,420 | +1.96% | 46,800 | 976億8200万 | +6.4% | 7.49 | 0.94 |
| 11/21 | 4,320 | 4,350 | 4,290 | 4,335 | +0.46% | 37,800 | 958億350万 | +4.76% | 7.34 | 0.92 |
| 11/20 | 4,385 | 4,415 | 4,305 | 4,315 | -1.6% | 36,100 | 953億6150万 | +4.56% | 7.31 | 0.92 |
| 11/17 | 4,300 | 4,385 | 4,300 | 4,385 | +1.74% | 34,200 | 969億850万 | +6.54% | 7.43 | 0.93 |
| 11/16 | 4,320 | 4,350 | 4,275 | 4,310 | -1.15% | 45,700 | 952億5100万 | +4.99% | 7.3 | 0.92 |
| 11/15 | 4,270 | 4,380 | 4,270 | 4,360 | +1.87% | 65,100 | 963億5600万 | +6.42% | 7.38 | 0.93 |
| 11/14 | 4,250 | 4,345 | 4,250 | 4,280 | +2.39% | 56,400 | 945億8800万 | +4.67% | 7.25 | 0.91 |
| 11/13 | 4,190 | 4,225 | 4,150 | 4,180 | +0.36% | 32,100 | 923億7800万 | +2.45% | 7.08 | 0.89 |
| 11/10 | 4,130 | 4,180 | 4,115 | 4,165 | +1.22% | 30,600 | 920億4650万 | +2.26% | 7.05 | 0.89 |
| 11/09 | 4,075 | 4,125 | 4,060 | 4,115 | +1.11% | 26,000 | 909億4150万 | +1.18% | 6.97 | 0.88 |
| 11/08 | 4,150 | 4,150 | 4,025 | 4,070 | -1.93% | 48,500 | 899億4700万 | +0.02% | 6.89 | 0.87 |
| 11/07 | 4,135 | 4,200 | 4,115 | 4,150 | +0.24% | 73,700 | 917億1500万 | +1.92% | 7.03 | 0.88 |
| 11/06 | 4,150 | 4,180 | 4,135 | 4,140 | +0.61% | 39,200 | 914億9400万 | +1.67% | 7.01 | 0.88 |
| 11/02 | 4,155 | 4,175 | 4,080 | 4,115 | -0.24% | 39,400 | 909億4150万 | +1.01% | 6.97 | 0.88 |
| 11/01 | 4,135 | 4,160 | 4,105 | 4,125 | +0.36% | 35,500 | 911億6250万 | +1.05% | 6.99 | 0.88 |
| 10/31 | 4,040 | 4,115 | 4,035 | 4,110 | +1.86% | 74,500 | 908億3100万 | +0.49% | 6.96 | 0.87 |
| 10/30 | 4,080 | 4,090 | 4,005 | 4,035 | -1.22% | 205,300 | 891億7350万 | -1.51% | 6.83 | 0.86 |
| 10/27 | 4,025 | 4,090 | 4,010 | 4,085 | +2.25% | 56,100 | 902億7850万 | -0.54% | 6.92 | 0.87 |
| 10/26 | 4,015 | 4,040 | 3,950 | 3,995 | -0.25% | 43,000 | 882億8950万 | -2.92% | 6.77 | 0.85 |
| 10/25 | 4,035 | 4,050 | 3,995 | 4,005 | +0.13% | 47,400 | 885億1050万 | -2.96% | 6.78 | 0.85 |
| 10/24 | 3,965 | 4,010 | 3,890 | 4,000 | +1.01% | 55,200 | 884億 | -3.38% | 6.77 | 0.85 |
| 10/23 | 4,045 | 4,070 | 3,960 | 3,960 | -2.94% | 62,600 | 875億1600万 | -4.6% | 6.71 | 0.84 |
| 10/20 | 4,060 | 4,095 | 4,045 | 4,080 | +0.62% | 24,200 | 901億6800万 | -2.02% | 6.91 | 0.87 |
| 10/19 | 4,030 | 4,075 | 4,010 | 4,055 | +0.12% | 34,000 | 896億1550万 | -2.76% | 6.87 | 0.86 |
| 10/18 | 4,055 | 4,075 | 4,015 | 4,050 | +0.37% | 27,900 | 895億500万 | -3.06% | 6.86 | 0.86 |
| 10/17 | 4,070 | 4,100 | 4,010 | 4,035 | -0.37% | 31,800 | 891億7350万 | -3.65% | 6.83 | 0.86 |
| 10/16 | 4,055 | 4,095 | 4,020 | 4,050 | 0% | 34,800 | 895億500万 | -3.53% | 6.86 | 0.86 |
| 10/13 | 4,075 | 4,095 | 4,025 | 4,050 | -1.34% | 32,000 | 895億500万 | -3.8% | 6.86 | 0.86 |
| 10/12 | 4,100 | 4,115 | 4,070 | 4,105 | 0% | 39,700 | 907億2050万 | -2.77% | 6.95 | 0.87 |
| 10/11 | 4,155 | 4,155 | 4,105 | 4,105 | -1.2% | 32,800 | 907億2050万 | -3% | 6.95 | 0.87 |
| 10/10 | 4,130 | 4,165 | 4,115 | 4,155 | +2.34% | 46,000 | 918億2550万 | -2.05% | 7.04 | 0.88 |
| 10/06 | 4,020 | 4,095 | 4,020 | 4,060 | +1% | 34,100 | 897億2600万 | -4.45% | 6.88 | 0.86 |
| 10/05 | 3,985 | 4,025 | 3,975 | 4,020 | +0.63% | 42,700 | 888億4200万 | -5.59% | 6.81 | 0.86 |
| 10/04 | 4,115 | 4,115 | 3,980 | 3,995 | -4.2% | 72,200 | 882億8950万 | -6.35% | 6.77 | 0.85 |
| 10/03 | 4,160 | 4,235 | 4,145 | 4,170 | +0.36% | 63,900 | 921億5700万 | -2.48% | 7.06 | 0.89 |
| 10/02 | 4,175 | 4,215 | 4,135 | 4,155 | +0.48% | 50,900 | 918億2550万 | -2.9% | 7.04 | 0.88 |
| 09/29 | 4,220 | 4,230 | 4,105 | 4,135 | -1.66% | 61,800 | 913億8350万 | -3.37% | 7 | 0.89 |
| 09/28 | 4,210 | 4,260 | 4,185 | 4,205 | -2.55% | 53,200 | 929億3050万 | -1.8% | 7.12 | 0.9 |
| 09/27 | 4,300 | 4,330 | 4,230 | 4,315 | +0.12% | 67,300 | 953億6150万 | +0.79% | 7.31 | 0.93 |
| 09/26 | 4,305 | 4,320 | 4,270 | 4,310 | +0.23% | 53,300 | 952億5100万 | +0.8% | 7.3 | 0.93 |
| 09/25 | 4,305 | 4,335 | 4,290 | 4,300 | +0.47% | 39,700 | 950億3000万 | +0.7% | 7.28 | 0.92 |
