PBR
2023/10/27~2024/03/27
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 |
03/27 | 5,270 | 5,450 | 5,270 | 5,390 | +2.67% | 74,800 | 1191億1900万 | +6.97% | 9.58 | 1.11 |
03/26 | 5,160 | 5,250 | 5,160 | 5,250 | +1.94% | 22,000 | 1160億2500万 | +4.48% | 9.33 | 1.08 |
03/25 | 5,180 | 5,210 | 5,110 | 5,150 | -0.77% | 55,800 | 1138億1500万 | +2.65% | 9.16 | 1.06 |
03/22 | 5,110 | 5,220 | 5,110 | 5,190 | +2.77% | 33,200 | 1146億9900万 | +3.53% | 9.23 | 1.07 |
03/21 | 5,010 | 5,080 | 5,010 | 5,050 | +1.71% | 31,200 | 1116億500万 | +0.84% | 8.98 | 1.04 |
03/19 | 4,985 | 4,995 | 4,930 | 4,965 | -0.4% | 17,100 | 1097億2650万 | -1% | 8.83 | 1.02 |
03/18 | 4,995 | 5,010 | 4,960 | 4,985 | +0.61% | 19,200 | 1101億6850万 | -0.66% | 8.86 | 1.03 |
03/15 | 4,930 | 4,990 | 4,915 | 4,955 | +0.41% | 37,300 | 1095億550万 | -1.29% | 8.81 | 1.02 |
03/14 | 4,830 | 4,935 | 4,810 | 4,935 | +2.07% | 25,400 | 1090億6350万 | -1.69% | 8.77 | 1.02 |
03/13 | 4,875 | 4,875 | 4,820 | 4,835 | -0.41% | 22,500 | 1068億5350万 | -3.63% | 8.6 | 1 |
03/12 | 4,785 | 4,855 | 4,715 | 4,855 | +0.1% | 42,200 | 1072億9550万 | -3.27% | 8.63 | 1 |
03/11 | 4,900 | 4,920 | 4,785 | 4,850 | -2.02% | 35,100 | 1071億8500万 | -3.39% | 8.62 | 1 |
03/08 | 4,835 | 4,955 | 4,795 | 4,950 | +1.02% | 53,300 | 1093億9500万 | -1.45% | 8.8 | 1.02 |
03/07 | 5,070 | 5,070 | 4,855 | 4,900 | -2.58% | 45,300 | 1082億9000万 | -2.43% | 8.71 | 1.01 |
03/06 | 5,040 | 5,090 | 5,030 | 5,030 | -0.59% | 21,600 | 1111億6300万 | +0.14% | 8.94 | 1.04 |
03/05 | 5,020 | 5,080 | 5,010 | 5,060 | +0.8% | 16,800 | 1118億2600万 | +0.82% | 9 | 1.04 |
03/04 | 5,050 | 5,080 | 5,010 | 5,020 | -0.59% | 26,200 | 1109億4200万 | +0.18% | 8.93 | 1.04 |
03/01 | 5,030 | 5,070 | 5,020 | 5,050 | +0.6% | 22,900 | 1116億500万 | +0.88% | 8.98 | 1.04 |
02/29 | 5,050 | 5,110 | 5,020 | 5,020 | -0.99% | 59,700 | 1109億4200万 | +0.42% | 8.93 | 1.04 |
02/28 | 5,050 | 5,130 | 5,050 | 5,070 | -0.59% | 17,800 | 1120億4700万 | +1.56% | 9.01 | 1.05 |
02/27 | 5,120 | 5,160 | 5,090 | 5,100 | -0.78% | 15,100 | 1127億1000万 | +2.35% | 9.07 | 1.05 |
02/26 | 5,150 | 5,190 | 5,110 | 5,140 | +0.39% | 20,400 | 1135億9400万 | +3.36% | 9.14 | 1.06 |
02/22 | 5,080 | 5,120 | 5,070 | 5,120 | +1.39% | 23,700 | 1131億5200万 | +3.25% | 9.1 | 1.06 |
02/21 | 5,030 | 5,130 | 5,030 | 5,050 | 0% | 19,000 | 1116億500万 | +2.08% | 8.98 | 1.04 |
02/20 | 5,100 | 5,100 | 5,030 | 5,050 | 0% | 17,200 | 1116億500万 | +2.29% | 8.98 | 1.04 |
02/19 | 5,040 | 5,070 | 5,010 | 5,050 | +0.2% | 15,900 | 1116億500万 | +2.43% | 8.98 | 1.04 |
02/16 | 5,080 | 5,120 | 5,020 | 5,040 | -0.2% | 33,800 | 1113億8400万 | +2.4% | 8.96 | 1.04 |
02/15 | 5,070 | 5,120 | 5,040 | 5,050 | -0.39% | 22,800 | 1116億500万 | +2.79% | 8.98 | 1.04 |
02/14 | 5,210 | 5,210 | 5,070 | 5,070 | -2.87% | 34,100 | 1120億4700万 | +3.41% | 9.01 | 1.05 |
02/13 | 5,190 | 5,230 | 5,110 | 5,220 | +3.57% | 59,600 | 1153億6200万 | +6.77% | 9.28 | 1.08 |
02/09 | 5,030 | 5,100 | 4,995 | 5,040 | +0.2% | 41,900 | 1113億8400万 | +3.51% | 8.96 | 1.04 |
02/08 | 4,965 | 5,070 | 4,950 | 5,030 | +1.31% | 41,200 | 1111億6300万 | +3.52% | 8.94 | 1.04 |
02/07 | 4,810 | 4,985 | 4,810 | 4,965 | +1.95% | 42,900 | 1097億2650万 | +2.41% | 8.83 | 1.02 |
02/06 | 4,810 | 4,915 | 4,805 | 4,870 | -0.2% | 22,500 | 1076億2700万 | +0.66% | 8.66 | 1 |
02/05 | 4,855 | 4,960 | 4,840 | 4,880 | +0.21% | 47,400 | 1078億4800万 | +1.01% | 8.68 | 1.01 |
02/02 | 4,910 | 4,910 | 4,845 | 4,870 | -1.22% | 35,700 | 1076億2700万 | +1% | 8.66 | 1 |
02/01 | 4,895 | 4,935 | 4,880 | 4,930 | -0.1% | 32,500 | 1089億5300万 | +2.45% | 8.77 | 1.02 |
01/31 | 4,900 | 4,945 | 4,880 | 4,935 | +0.61% | 31,400 | 1090億6350万 | +2.75% | 8.77 | 1.02 |
01/30 | 4,950 | 4,955 | 4,900 | 4,905 | -0.61% | 19,600 | 1084億50万 | +2.42% | 8.72 | 1.01 |
01/29 | 4,880 | 4,950 | 4,880 | 4,935 | +1.65% | 17,700 | 1090億6350万 | +3.31% | 8.77 | 1.02 |
01/26 | 4,905 | 4,905 | 4,835 | 4,855 | -1.02% | 26,100 | 1072億9550万 | +1.93% | 8.63 | 1 |
01/25 | 4,900 | 4,965 | 4,880 | 4,905 | +0.41% | 79,800 | 1084億50万 | +3.18% | 8.72 | 1.01 |
01/24 | 4,830 | 4,900 | 4,810 | 4,885 | +1.14% | 30,600 | 1079億5850万 | +2.91% | 8.69 | 1.01 |
01/23 | 4,855 | 4,895 | 4,815 | 4,830 | -0.62% | 25,700 | 1067億4300万 | +1.9% | 8.59 | 1 |
01/22 | 4,845 | 4,895 | 4,845 | 4,860 | +0.41% | 29,200 | 1074億600万 | +2.66% | 8.64 | 1 |
01/19 | 4,825 | 4,840 | 4,780 | 4,840 | +0.94% | 27,000 | 1069億6400万 | +2.43% | 8.61 | 1 |
01/18 | 4,810 | 4,840 | 4,795 | 4,795 | -0.31% | 19,400 | 1059億6950万 | +1.65% | 8.53 | 0.99 |
01/17 | 4,845 | 4,895 | 4,785 | 4,810 | -0.1% | 29,500 | 1063億100万 | +2.28% | 8.55 | 0.99 |
01/16 | 4,885 | 4,885 | 4,810 | 4,815 | -1.23% | 16,700 | 1064億1150万 | +2.64% | 8.56 | 0.99 |
01/15 | 4,795 | 4,905 | 4,795 | 4,875 | +0.83% | 29,700 | 1077億3750万 | +4.17% | 8.67 | 1.01 |
01/12 | 4,880 | 4,880 | 4,815 | 4,835 | +0.21% | 22,300 | 1068億5350万 | +3.73% | 8.6 | 1 |
01/11 | 4,820 | 4,880 | 4,820 | 4,825 | +0.84% | 24,100 | 1066億3250万 | +3.85% | 8.58 | 0.99 |
01/10 | 4,740 | 4,810 | 4,725 | 4,785 | +1.38% | 28,400 | 1057億4850万 | +3.35% | 8.51 | 0.99 |
01/09 | 4,735 | 4,750 | 4,675 | 4,720 | -0.21% | 27,800 | 1043億1200万 | +2.25% | 8.39 | 0.97 |
01/05 | 4,765 | 4,795 | 4,700 | 4,730 | -1.46% | 35,300 | 1045億3300万 | +2.71% | 8.41 | 0.98 |
01/04 | 4,730 | 4,800 | 4,670 | 4,800 | +1.27% | 26,400 | 1060億8000万 | +4.51% | 8.53 | 0.99 |
2023 |
12/29 | 4,715 | 4,750 | 4,715 | 4,740 | +0.53% | 22,600 | 1047億5400万 | +3.56% | 8.43 | 1.01 |
12/28 | 4,680 | 4,715 | 4,665 | 4,715 | +0.21% | 37,400 | 1042億150万 | +3.33% | 8.38 | 1 |
12/27 | 4,675 | 4,725 | 4,665 | 4,705 | +0.97% | 20,100 | 1039億8050万 | +3.38% | 8.37 | 1 |
12/26 | 4,630 | 4,665 | 4,630 | 4,660 | +1.08% | 13,500 | 1029億8600万 | +2.73% | 8.29 | 0.99 |
12/25 | 4,740 | 4,740 | 4,610 | 4,610 | -1.91% | 25,200 | 1018億8100万 | +1.92% | 8.2 | 0.98 |
12/22 | 4,625 | 4,700 | 4,625 | 4,700 | +2.4% | 24,200 | 1038億7000万 | +4.12% | 8.36 | 1 |
12/21 | 4,600 | 4,610 | 4,570 | 4,590 | -0.22% | 15,400 | 1014億3900万 | +2.05% | 8.16 | 0.98 |
12/20 | 4,620 | 4,635 | 4,580 | 4,600 | 0% | 19,100 | 1016億6000万 | +2.47% | 8.18 | 0.98 |
12/19 | 4,610 | 4,610 | 4,545 | 4,600 | -0.22% | 23,100 | 1016億6000万 | +2.77% | 8.18 | 0.98 |
12/18 | 4,715 | 4,715 | 4,565 | 4,610 | -2.95% | 44,400 | 1018億8100万 | +3.39% | 8.2 | 0.98 |
12/15 | 4,725 | 4,800 | 4,725 | 4,750 | +1.06% | 62,600 | 1049億7500万 | +6.96% | 8.45 | 1.01 |
12/14 | 4,675 | 4,720 | 4,650 | 4,700 | +0.53% | 35,100 | 1038億7000万 | +6.43% | 8.36 | 1 |
12/13 | 4,670 | 4,700 | 4,650 | 4,675 | +0.65% | 30,400 | 1033億1750万 | +6.47% | 8.31 | 1 |
12/12 | 4,645 | 4,670 | 4,620 | 4,645 | +0.11% | 40,200 | 1026億5450万 | +6.29% | 8.26 | 0.99 |
12/11 | 4,660 | 4,660 | 4,540 | 4,640 | +4.27% | 102,900 | 1025億4400万 | +6.67% | 8.25 | 0.99 |
12/08 | 4,525 | 4,525 | 4,430 | 4,450 | -1.33% | 42,300 | 983億4500万 | +2.8% | 7.91 | 0.95 |
12/07 | 4,495 | 4,530 | 4,485 | 4,510 | -0.33% | 29,100 | 996億7100万 | +4.49% | 8.02 | 0.96 |
12/06 | 4,460 | 4,535 | 4,435 | 4,525 | +2.49% | 36,700 | 1000億250万 | +5.23% | 8.05 | 0.96 |
12/05 | 4,415 | 4,455 | 4,405 | 4,415 | -0.79% | 42,200 | 975億7150万 | +3.15% | 7.85 | 0.94 |
12/04 | 4,435 | 4,455 | 4,400 | 4,450 | +0.34% | 33,300 | 983億4500万 | +4.29% | 7.91 | 0.95 |
12/01 | 4,450 | 4,500 | 4,425 | 4,435 | +0.11% | 35,300 | 980億1350万 | +4.38% | 7.89 | 0.94 |
11/30 | 4,430 | 4,430 | 4,360 | 4,430 | 0% | 49,800 | 979億300万 | +4.7% | 7.88 | 0.94 |
11/29 | 4,435 | 4,460 | 4,415 | 4,430 | -0.11% | 24,800 | 979億300万 | +5.13% | 7.88 | 0.94 |
11/28 | 4,420 | 4,455 | 4,415 | 4,435 | +0.68% | 27,600 | 980億1350万 | +5.72% | 7.89 | 0.94 |
11/27 | 4,410 | 4,425 | 4,380 | 4,405 | +0.34% | 33,500 | 973億5050万 | +5.36% | 7.83 | 0.94 |
11/24 | 4,430 | 4,430 | 4,365 | 4,390 | -0.68% | 21,000 | 970億1900万 | +5.35% | 7.81 | 0.93 |
11/22 | 4,340 | 4,430 | 4,340 | 4,420 | +1.96% | 46,800 | 976億8200万 | +6.4% | 7.86 | 0.94 |
11/21 | 4,320 | 4,350 | 4,290 | 4,335 | +0.46% | 37,800 | 958億350万 | +4.76% | 7.71 | 0.92 |
11/20 | 4,385 | 4,415 | 4,305 | 4,315 | -1.6% | 36,100 | 953億6150万 | +4.56% | 7.67 | 0.92 |
11/17 | 4,300 | 4,385 | 4,300 | 4,385 | +1.74% | 34,200 | 969億850万 | +6.54% | 7.8 | 0.93 |
11/16 | 4,320 | 4,350 | 4,275 | 4,310 | -1.15% | 45,700 | 952億5100万 | +4.99% | 7.66 | 0.92 |
11/15 | 4,270 | 4,380 | 4,270 | 4,360 | +1.87% | 65,100 | 963億5600万 | +6.42% | 7.75 | 0.93 |
11/14 | 4,250 | 4,345 | 4,250 | 4,280 | +2.39% | 56,400 | 945億8800万 | +4.67% | 7.61 | 0.91 |
11/13 | 4,190 | 4,225 | 4,150 | 4,180 | +0.36% | 32,100 | 923億7800万 | +2.45% | 7.43 | 0.89 |
11/10 | 4,130 | 4,180 | 4,115 | 4,165 | +1.22% | 30,600 | 920億4650万 | +2.26% | 7.41 | 0.89 |
11/09 | 4,075 | 4,125 | 4,060 | 4,115 | +1.11% | 26,000 | 909億4150万 | +1.18% | 7.32 | 0.88 |
11/08 | 4,150 | 4,150 | 4,025 | 4,070 | -1.93% | 48,500 | 899億4700万 | +0.02% | 7.24 | 0.87 |
11/07 | 4,135 | 4,200 | 4,115 | 4,150 | +0.24% | 73,700 | 917億1500万 | +1.92% | 7.38 | 0.88 |
11/06 | 4,150 | 4,180 | 4,135 | 4,140 | +0.61% | 39,200 | 914億9400万 | +1.67% | 7.36 | 0.88 |
11/02 | 4,155 | 4,175 | 4,080 | 4,115 | -0.24% | 39,400 | 909億4150万 | +1.01% | 7.32 | 0.88 |
11/01 | 4,135 | 4,160 | 4,105 | 4,125 | +0.36% | 35,500 | 911億6250万 | +1.05% | 7.33 | 0.88 |
10/31 | 4,040 | 4,115 | 4,035 | 4,110 | +1.86% | 74,500 | 908億3100万 | +0.49% | 7.31 | 0.87 |
10/30 | 4,080 | 4,090 | 4,005 | 4,035 | -1.22% | 205,300 | 891億7350万 | -1.51% | 7.17 | 0.86 |
10/27 | 4,025 | 4,090 | 4,010 | 4,085 | +2.25% | 56,100 | 902億7850万 | -0.54% | 7.26 | 0.87 |