PBR
2023/10/12～2024/03/11
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 |
| 03/11 | 1,224 | 1,227 | 1,176 | 1,188 | -3.49% | 659,800 | 2036億9386万 | -3.26% | 17.3 | 0.8 |
| 03/08 | 1,220 | 1,238 | 1,219 | 1,231 | +0.24% | 531,300 | 2110億6661万 | +0.24% | 17.93 | 0.82 |
| 03/07 | 1,246 | 1,252 | 1,226 | 1,228 | -1.76% | 429,200 | 2105億5224万 | +0.16% | 17.88 | 0.82 |
| 03/06 | 1,236 | 1,263 | 1,232 | 1,250 | +1.87% | 656,100 | 2143億2434万 | +2.12% | 18.2 | 0.84 |
| 03/05 | 1,218 | 1,237 | 1,217 | 1,227 | +0.99% | 416,500 | 2103億8078万 | +0.49% | 17.87 | 0.82 |
| 03/04 | 1,233 | 1,233 | 1,209 | 1,215 | -1.14% | 524,000 | 2083億2326万 | -0.33% | 17.69 | 0.81 |
| 03/01 | 1,235 | 1,242 | 1,222 | 1,229 | -0.81% | 507,100 | 2107億2369万 | +0.9% | 17.9 | 0.82 |
| 02/29 | 1,260 | 1,260 | 1,232 | 1,239 | -1.67% | 494,000 | 2124億3829万 | +1.89% | 18.04 | 0.83 |
| 02/28 | 1,264 | 1,264 | 1,254 | 1,260 | -0.55% | 489,900 | 2160億3894万 | +3.7% | 18.35 | 0.84 |
| 02/27 | 1,260 | 1,278 | 1,251 | 1,267 | +0.24% | 589,100 | 2172億3915万 | +4.37% | 18.45 | 0.85 |
| 02/26 | 1,270 | 1,270 | 1,250 | 1,264 | 0% | 564,200 | 2167億2478万 | +4.38% | 18.41 | 0.85 |
| 02/22 | 1,259 | 1,275 | 1,257 | 1,264 | +0.08% | 549,300 | 2167億2478万 | +4.72% | 18.41 | 0.85 |
| 02/21 | 1,286 | 1,289 | 1,256 | 1,263 | -0.94% | 558,500 | 2165億5332万 | +4.9% | 18.39 | 0.85 |
| 02/20 | 1,269 | 1,279 | 1,255 | 1,275 | +0.71% | 897,200 | 2186億1083万 | +6.16% | 18.57 | 0.85 |
| 02/19 | 1,245 | 1,267 | 1,235 | 1,266 | +4.71% | 1,560,900 | 2170億6770万 | +5.76% | 18.44 | 0.85 |
| 02/16 | 1,180 | 1,212 | 1,173 | 1,209 | +2.98% | 658,700 | 2072億9451万 | +1.26% | 17.61 | 0.81 |
| 02/15 | 1,213 | 1,222 | 1,172 | 1,174 | -2.09% | 824,200 | 2012億9342万 | -1.59% | 17.1 | 0.79 |
| 02/14 | 1,208 | 1,236 | 1,183 | 1,199 | +1.44% | 944,100 | 2055億7991万 | +0.59% | 17.46 | 0.8 |
| 02/13 | 1,231 | 1,233 | 1,177 | 1,182 | -3.51% | 930,700 | 2026億6510万 | -0.59% | 17.21 | 0.79 |
| 02/09 | 1,240 | 1,244 | 1,206 | 1,225 | -2.85% | 1,357,200 | 2100億3786万 | +3.2% | 17.84 | 0.82 |
| 02/08 | 1,207 | 1,275 | 1,187 | 1,261 | +4.91% | 2,510,400 | 2162億1040万 | +6.68% | 18.36 | 0.84 |
| 02/07 | 1,194 | 1,202 | 1,185 | 1,202 | +0.92% | 386,700 | 2060億9429万 | +2.21% | 17.5 | 0.81 |
| 02/06 | 1,195 | 1,206 | 1,182 | 1,191 | -0.25% | 462,000 | 2042億823万 | +1.62% | 17.34 | 0.8 |
| 02/05 | 1,193 | 1,196 | 1,186 | 1,194 | +0.67% | 420,500 | 2047億2261万 | +2.14% | 17.39 | 0.8 |
| 02/02 | 1,194 | 1,198 | 1,182 | 1,186 | -0.59% | 212,300 | 2033億5094万 | +1.8% | 17.27 | 0.79 |
| 02/01 | 1,184 | 1,196 | 1,180 | 1,193 | 0% | 371,300 | 2045億5115万 | +2.76% | 17.37 | 0.8 |
| 01/31 | 1,177 | 1,193 | 1,169 | 1,193 | +1.02% | 471,900 | 2045億5115万 | +3.11% | 17.37 | 0.8 |
| 01/30 | 1,172 | 1,185 | 1,172 | 1,181 | +0.6% | 531,700 | 2024億9364万 | +2.52% | 17.2 | 0.79 |
| 01/29 | 1,197 | 1,197 | 1,171 | 1,174 | +0.51% | 603,100 | 2012億9342万 | +2.18% | 17.1 | 0.79 |
| 01/26 | 1,192 | 1,194 | 1,166 | 1,168 | -2.5% | 794,300 | 2002億6467万 | +1.92% | 17.01 | 0.78 |
| 01/25 | 1,182 | 1,202 | 1,176 | 1,198 | +1.18% | 529,100 | 2054億845万 | +4.72% | 17.45 | 0.8 |
| 01/24 | 1,198 | 1,201 | 1,181 | 1,184 | -1.82% | 495,400 | 2030億802万 | +3.68% | 17.24 | 0.79 |
| 01/23 | 1,227 | 1,230 | 1,204 | 1,206 | -1.47% | 502,800 | 2067億8013万 | +5.88% | 17.56 | 0.81 |
| 01/22 | 1,200 | 1,224 | 1,195 | 1,224 | +2.77% | 687,700 | 2098億6640万 | +7.75% | 17.82 | 0.82 |
| 01/19 | 1,185 | 1,191 | 1,179 | 1,191 | +1.28% | 554,900 | 2042億823万 | +5.21% | 17.34 | 0.8 |
| 01/18 | 1,183 | 1,185 | 1,172 | 1,176 | -0.68% | 405,200 | 2016億3634万 | +4.16% | 17.13 | 0.79 |
| 01/17 | 1,187 | 1,203 | 1,182 | 1,184 | +0.34% | 733,600 | 2030億802万 | +5.15% | 17.24 | 0.79 |
| 01/16 | 1,194 | 1,204 | 1,177 | 1,180 | -1.09% | 603,800 | 2023億2218万 | +4.98% | 17.18 | 0.79 |
| 01/15 | 1,192 | 1,198 | 1,186 | 1,193 | +0.17% | 469,400 | 2045億5115万 | +6.23% | 17.37 | 0.8 |
| 01/12 | 1,180 | 1,192 | 1,174 | 1,191 | +2.06% | 910,400 | 2042億823万 | +6.34% | 17.34 | 0.8 |
| 01/11 | 1,160 | 1,177 | 1,155 | 1,167 | +1.21% | 644,500 | 2000億9321万 | +4.48% | 16.99 | 0.78 |
| 01/10 | 1,141 | 1,157 | 1,135 | 1,153 | +1.41% | 565,200 | 1976億9277万 | +3.41% | 16.79 | 0.77 |
| 01/09 | 1,114 | 1,138 | 1,113 | 1,137 | +2.25% | 573,400 | 1949億4942万 | +2.06% | 16.56 | 0.76 |
| 01/05 | 1,122 | 1,129 | 1,111 | 1,112 | -0.8% | 414,900 | 1906億6294万 | -0.09% | 16.19 | 0.75 |
| 01/04 | 1,105 | 1,121 | 1,094 | 1,121 | +1.26% | 394,100 | 1922億607万 | +0.63% | 16.32 | 0.75 |
| 2023 |
| 12/29 | 1,105 | 1,112 | 1,099 | 1,107 | +0.18% | 290,500 | 1898億564万 | -0.72% | 16.12 | 0.74 |
| 12/28 | 1,100 | 1,107 | 1,095 | 1,105 | +0.45% | 220,800 | 1894億6272万 | -0.9% | 16.09 | 0.74 |
| 12/27 | 1,089 | 1,102 | 1,089 | 1,100 | +0.82% | 444,800 | 1886億542万 | -1.35% | 16.02 | 0.74 |
| 12/26 | 1,095 | 1,098 | 1,085 | 1,091 | -0.27% | 364,800 | 1870億6229万 | -2.15% | 15.89 | 0.73 |
| 12/25 | 1,104 | 1,104 | 1,091 | 1,094 | +0.46% | 293,900 | 1875億7667万 | -1.88% | 15.93 | 0.73 |
| 12/22 | 1,082 | 1,092 | 1,082 | 1,089 | +0.65% | 333,400 | 1867億1937万 | -2.42% | 15.86 | 0.73 |
| 12/21 | 1,091 | 1,095 | 1,080 | 1,082 | -1.46% | 372,000 | 1855億1915万 | -3.05% | 15.76 | 0.73 |
| 12/20 | 1,110 | 1,110 | 1,097 | 1,098 | -0.63% | 553,000 | 1882億6250万 | -1.7% | 15.99 | 0.74 |
| 12/19 | 1,120 | 1,120 | 1,098 | 1,105 | -0.99% | 375,400 | 1894億6272万 | -1.07% | 16.09 | 0.74 |
| 12/18 | 1,135 | 1,137 | 1,110 | 1,116 | -1.67% | 413,300 | 1913億4877万 | -0.09% | 16.25 | 0.75 |
| 12/15 | 1,127 | 1,135 | 1,116 | 1,135 | +0.62% | 532,100 | 1946億650万 | +1.7% | 16.53 | 0.76 |
| 12/14 | 1,120 | 1,139 | 1,118 | 1,128 | +0.89% | 560,400 | 1934億629万 | +1.26% | 16.43 | 0.76 |
| 12/13 | 1,118 | 1,136 | 1,113 | 1,118 | -0.09% | 459,600 | 1916億9169万 | +0.27% | 16.28 | 0.75 |
| 12/12 | 1,125 | 1,129 | 1,116 | 1,119 | +0.18% | 345,700 | 1918億6315万 | +0.27% | 16.3 | 0.75 |
| 12/11 | 1,124 | 1,124 | 1,108 | 1,117 | +0.72% | 362,700 | 1915億2023万 | 0% | 16.27 | 0.75 |
| 12/08 | 1,132 | 1,135 | 1,103 | 1,109 | -2.63% | 508,700 | 1901億4856万 | -0.81% | 16.15 | 0.74 |
| 12/07 | 1,132 | 1,143 | 1,129 | 1,139 | -0.09% | 340,600 | 1952億9234万 | +1.7% | 16.59 | 0.76 |
| 12/06 | 1,121 | 1,141 | 1,118 | 1,140 | +2.15% | 468,200 | 1954億6380万 | +1.79% | 16.6 | 0.76 |
| 12/05 | 1,120 | 1,126 | 1,115 | 1,116 | -0.36% | 456,800 | 1913億4877万 | -0.36% | 16.25 | 0.75 |
| 12/04 | 1,127 | 1,133 | 1,119 | 1,120 | -0.8% | 283,900 | 1920億3461万 | 0% | 16.31 | 0.75 |
| 12/01 | 1,122 | 1,135 | 1,118 | 1,129 | +0.98% | 406,200 | 1935億7775万 | +0.8% | 16.44 | 0.76 |
| 11/30 | 1,120 | 1,123 | 1,108 | 1,118 | -0.62% | 367,700 | 1916億9169万 | -0.18% | 16.28 | 0.75 |
| 11/29 | 1,135 | 1,137 | 1,125 | 1,125 | -1.32% | 386,400 | 1928億9191万 | +0.45% | 16.38 | 0.75 |
| 11/28 | 1,132 | 1,150 | 1,127 | 1,140 | +1.33% | 592,700 | 1954億6380万 | +1.88% | 16.6 | 0.76 |
| 11/27 | 1,128 | 1,135 | 1,118 | 1,125 | +0.45% | 452,900 | 1928億9191万 | +0.72% | 16.38 | 0.75 |
| 11/24 | 1,101 | 1,122 | 1,099 | 1,120 | +2.1% | 424,500 | 1920億3461万 | +0.36% | 16.31 | 0.75 |
| 11/22 | 1,097 | 1,103 | 1,094 | 1,097 | +0.09% | 281,100 | 1880億9104万 | -1.53% | 15.97 | 0.74 |
| 11/21 | 1,095 | 1,099 | 1,087 | 1,096 | -0.18% | 364,300 | 1879億1958万 | -1.62% | 15.96 | 0.73 |
| 11/20 | 1,117 | 1,118 | 1,097 | 1,098 | -1.7% | 434,400 | 1882億6250万 | -1.35% | 15.99 | 0.74 |
| 11/17 | 1,102 | 1,117 | 1,100 | 1,117 | +1.45% | 408,300 | 1915億2023万 | +0.54% | 16.27 | 0.75 |
| 11/16 | 1,103 | 1,123 | 1,100 | 1,101 | -0.36% | 500,500 | 1887億7688万 | -0.72% | 16.03 | 0.74 |
| 11/15 | 1,108 | 1,114 | 1,100 | 1,105 | +0.73% | 490,900 | 1894億6272万 | -0.27% | 16.09 | 0.74 |
| 11/14 | 1,107 | 1,107 | 1,093 | 1,097 | +0.27% | 447,900 | 1880億9104万 | -0.99% | 15.97 | 0.74 |
| 11/13 | 1,101 | 1,102 | 1,086 | 1,094 | +0.09% | 546,000 | 1875億7667万 | -1.17% | 15.93 | 0.73 |
| 11/10 | 1,086 | 1,096 | 1,071 | 1,093 | -0.18% | 998,900 | 1874億521万 | -1.26% | 15.92 | 0.73 |
| 11/09 | 1,145 | 1,160 | 1,093 | 1,095 | -4.2% | 1,960,500 | 1877億4812万 | -0.99% | 15.95 | 0.73 |
| 11/08 | 1,150 | 1,163 | 1,141 | 1,143 | 0% | 791,200 | 1959億7818万 | +3.25% | 16.64 | 0.77 |
| 11/07 | 1,150 | 1,154 | 1,133 | 1,143 | -0.09% | 527,500 | 1959億7818万 | +3.25% | 16.64 | 0.77 |
| 11/06 | 1,168 | 1,168 | 1,143 | 1,144 | +0.18% | 589,100 | 1961億4964万 | +3.06% | 16.66 | 0.77 |
| 11/02 | 1,172 | 1,174 | 1,138 | 1,142 | -1.55% | 676,100 | 1958億672万 | +2.7% | 16.63 | 0.77 |
| 11/01 | 1,152 | 1,169 | 1,145 | 1,160 | +1.13% | 810,600 | 1988億9299万 | +4.04% | 16.89 | 0.78 |
| 10/31 | 1,137 | 1,148 | 1,130 | 1,147 | +1.96% | 578,500 | 1966億6402万 | +2.69% | 16.7 | 0.77 |
| 10/30 | 1,124 | 1,132 | 1,119 | 1,125 | -0.88% | 528,600 | 1928億9191万 | +0.45% | 16.38 | 0.75 |
| 10/27 | 1,117 | 1,137 | 1,116 | 1,135 | +1.43% | 482,200 | 1946億650万 | +1.16% | 16.53 | 0.76 |
| 10/26 | 1,118 | 1,126 | 1,111 | 1,119 | -0.8% | 446,600 | 1918億6315万 | -0.62% | 16.3 | 0.75 |
| 10/25 | 1,125 | 1,139 | 1,116 | 1,128 | +0.62% | 564,800 | 1934億629万 | -0.09% | 16.43 | 0.76 |
| 10/24 | 1,095 | 1,132 | 1,092 | 1,121 | +2% | 862,700 | 1922億607万 | -1.06% | 16.32 | 0.75 |
| 10/23 | 1,090 | 1,103 | 1,087 | 1,099 | +1.29% | 600,900 | 1884億3396万 | -3.43% | 16 | 0.74 |
| 10/20 | 1,090 | 1,092 | 1,073 | 1,085 | -0.28% | 433,600 | 1860億3353万 | -5.07% | 15.8 | 0.73 |
| 10/19 | 1,085 | 1,095 | 1,080 | 1,088 | +0.65% | 490,500 | 1865億4791万 | -5.31% | 15.84 | 0.73 |
| 10/18 | 1,093 | 1,093 | 1,077 | 1,081 | -0.09% | 449,800 | 1853億4769万 | -6.49% | 15.74 | 0.72 |
| 10/17 | 1,089 | 1,100 | 1,074 | 1,082 | +1.03% | 451,500 | 1855億1915万 | -6.8% | 15.76 | 0.73 |
| 10/16 | 1,081 | 1,095 | 1,067 | 1,071 | +0.09% | 1,130,000 | 1836億3310万 | -8.23% | 15.6 | 0.72 |
| 10/13 | 1,056 | 1,080 | 1,055 | 1,070 | +1.52% | 1,186,100 | 1834億6164万 | -8.78% | 15.58 | 0.72 |
| 10/12 | 1,045 | 1,067 | 1,041 | 1,054 | -2.5% | 2,804,500 | 1807億1829万 | -10.53% | 15.35 | 0.71 |
