PBR
2023/10/03～2024/03/01
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 |
| 03/01 | 3,200 | 3,250 | 3,195 | 3,240 | +1.89% | 112,700 | 1150億1087万 | +0.78% | 14.81 | 1.29 |
| 02/29 | 3,130 | 3,200 | 3,130 | 3,180 | 0% | 90,200 | 1128億8104万 | -1.27% | 14.53 | 1.27 |
| 02/28 | 3,150 | 3,210 | 3,120 | 3,180 | -0.63% | 100,200 | 1128億8104万 | -1.52% | 14.53 | 1.27 |
| 02/27 | 3,210 | 3,215 | 3,180 | 3,200 | -0.31% | 125,800 | 1135億9098万 | -1.17% | 14.62 | 1.27 |
| 02/26 | 3,205 | 3,270 | 3,195 | 3,210 | +1.9% | 178,500 | 1139億4595万 | -1.05% | 14.67 | 1.28 |
| 02/22 | 3,205 | 3,205 | 3,105 | 3,150 | +2.44% | 172,500 | 1118億1612万 | -2.87% | 14.39 | 1.25 |
| 02/21 | 3,100 | 3,100 | 3,050 | 3,075 | -1.44% | 127,000 | 1091億5383万 | -5.15% | 14.05 | 1.22 |
| 02/20 | 3,130 | 3,155 | 3,100 | 3,120 | -1.27% | 126,200 | 1107億5121万 | -3.91% | 14.26 | 1.24 |
| 02/19 | 3,190 | 3,190 | 3,130 | 3,160 | -1.56% | 95,500 | 1121億7109万 | -2.83% | 14.44 | 1.26 |
| 02/16 | 3,260 | 3,265 | 3,160 | 3,210 | -0.77% | 159,100 | 1139億4595万 | -1.32% | 14.67 | 1.28 |
| 02/15 | 3,235 | 3,255 | 3,190 | 3,235 | +0.62% | 104,700 | 1148億3338万 | -0.58% | 14.78 | 1.29 |
| 02/14 | 3,145 | 3,235 | 3,120 | 3,215 | +0.94% | 114,900 | 1141億2344万 | -1.14% | 14.69 | 1.28 |
| 02/13 | 3,175 | 3,200 | 3,115 | 3,185 | +1.27% | 172,000 | 1130億5852万 | -2.03% | 14.55 | 1.27 |
| 02/09 | 3,185 | 3,215 | 3,145 | 3,145 | -1.87% | 92,800 | 1116億3864万 | -3.14% | 14.37 | 1.25 |
| 02/08 | 3,200 | 3,235 | 3,180 | 3,205 | 0% | 88,200 | 1137億6847万 | -1.26% | 14.65 | 1.27 |
| 02/07 | 3,245 | 3,245 | 3,200 | 3,205 | -1.84% | 75,200 | 1137億6847万 | -1.26% | 14.65 | 1.27 |
| 02/06 | 3,270 | 3,300 | 3,245 | 3,265 | 0% | 82,000 | 1158億9830万 | +0.62% | 14.92 | 1.3 |
| 02/05 | 3,315 | 3,315 | 3,235 | 3,265 | +0.15% | 81,600 | 1158億9830万 | +0.96% | 14.92 | 1.3 |
| 02/02 | 3,260 | 3,290 | 3,210 | 3,260 | +0.77% | 64,200 | 1157億2081万 | +1.34% | 14.9 | 1.3 |
| 02/01 | 3,190 | 3,250 | 3,190 | 3,235 | +0.47% | 86,000 | 1148億3338万 | +1.19% | 14.78 | 1.29 |
| 01/31 | 3,210 | 3,230 | 3,190 | 3,220 | -0.77% | 126,200 | 1143億92万 | +1.32% | 14.71 | 1.28 |
| 01/30 | 3,270 | 3,295 | 3,245 | 3,245 | -0.15% | 424,600 | 1151億8835万 | +2.72% | 14.83 | 1.29 |
| 01/29 | 3,270 | 3,275 | 3,230 | 3,250 | -1.07% | 208,900 | 1153億6584万 | +3.5% | 14.85 | 1.29 |
| 01/26 | 3,365 | 3,375 | 3,275 | 3,285 | -4.37% | 215,100 | 1166億824万 | +5.25% | 15.01 | 1.31 |
| 01/25 | 3,415 | 3,435 | 3,355 | 3,435 | +1.33% | 117,900 | 1219億3282万 | +10.84% | 15.7 | 1.37 |
| 01/24 | 3,410 | 3,415 | 3,355 | 3,390 | +0.59% | 110,300 | 1203億3545万 | +10.35% | 15.49 | 1.35 |
| 01/23 | 3,450 | 3,455 | 3,370 | 3,370 | -1.61% | 146,300 | 1196億2550万 | +10.64% | 15.4 | 1.34 |
| 01/22 | 3,465 | 3,490 | 3,405 | 3,425 | +2.7% | 186,900 | 1215億7785万 | +13.41% | 15.65 | 1.36 |
| 01/19 | 3,280 | 3,365 | 3,265 | 3,335 | +4.38% | 220,700 | 1183億8310万 | +11.58% | 15.24 | 1.33 |
| 01/18 | 3,105 | 3,215 | 3,100 | 3,195 | +2.08% | 186,900 | 1134億1349万 | +7.87% | 14.6 | 1.27 |
| 01/17 | 3,205 | 3,240 | 3,125 | 3,130 | -1.57% | 181,100 | 1111億618万 | +6.5% | 14.3 | 1.25 |
| 01/16 | 3,240 | 3,260 | 3,180 | 3,180 | -2% | 107,100 | 1128億8104万 | +8.87% | 14.53 | 1.27 |
| 01/15 | 3,200 | 3,270 | 3,170 | 3,245 | +1.41% | 104,600 | 1151億8835万 | +11.74% | 14.83 | 1.29 |
| 01/12 | 3,250 | 3,270 | 3,165 | 3,200 | -1.08% | 152,400 | 1135億9098万 | +11.03% | 14.62 | 1.27 |
| 01/11 | 3,225 | 3,250 | 3,195 | 3,235 | +1.41% | 120,300 | 1148億3338万 | +12.95% | 14.78 | 1.29 |
| 01/10 | 3,190 | 3,270 | 3,165 | 3,190 | +0.47% | 298,300 | 1132億3601万 | +12.09% | 14.58 | 1.27 |
| 01/09 | 3,175 | 3,190 | 3,135 | 3,175 | +2.58% | 140,600 | 1127億355万 | +12.23% | 14.51 | 1.26 |
| 01/05 | 3,160 | 3,165 | 3,050 | 3,095 | -0.64% | 193,100 | 1098億6378万 | +9.99% | 14.14 | 1.23 |
| 01/04 | 3,050 | 3,115 | 3,025 | 3,115 | -2.66% | 252,800 | 1105億7372万 | +11.21% | 14.23 | 1.24 |
| 2023 |
| 12/29 | 3,155 | 3,250 | 3,120 | 3,200 | +0.47% | 321,300 | 1135億9098万 | +14.74% | 14.62 | 1.27 |
| 12/28 | 3,045 | 3,190 | 3,000 | 3,185 | +6.45% | 699,300 | 1130億5852万 | +14.9% | 14.55 | 1.27 |
| 12/27 | 2,920 | 3,020 | 2,887 | 2,992 | +5.76% | 532,600 | 1062億757万 | +8.68% | 13.67 | 1.19 |
| 12/26 | 2,778 | 2,836 | 2,773 | 2,829 | +1.73% | 196,000 | 1004億2153万 | +3.17% | 12.93 | 1.13 |
| 12/25 | 2,779 | 2,781 | 2,748 | 2,781 | +1.2% | 67,800 | 987億1766万 | +1.61% | 12.71 | 1.11 |
| 12/22 | 2,750 | 2,771 | 2,743 | 2,748 | +0.33% | 85,300 | 975億4625万 | +0.48% | 12.56 | 1.09 |
| 12/21 | 2,725 | 2,748 | 2,719 | 2,739 | -1.19% | 75,100 | 972億2678万 | +0.22% | 12.52 | 1.09 |
| 12/20 | 2,799 | 2,804 | 2,751 | 2,772 | -0.07% | 176,800 | 983億9819万 | +1.46% | 12.67 | 1.1 |
| 12/19 | 2,757 | 2,774 | 2,718 | 2,774 | +1.06% | 85,600 | 984億6918万 | +1.72% | 12.68 | 1.1 |
| 12/18 | 2,726 | 2,757 | 2,700 | 2,745 | -0.69% | 79,800 | 974億3976万 | +0.84% | 12.54 | 1.09 |
| 12/15 | 2,749 | 2,770 | 2,741 | 2,764 | +1.66% | 108,000 | 981億1421万 | +1.73% | 12.63 | 1.1 |
| 12/14 | 2,740 | 2,770 | 2,710 | 2,719 | -0.59% | 72,400 | 965億1684万 | +0.33% | 12.42 | 1.08 |
| 12/13 | 2,670 | 2,747 | 2,670 | 2,735 | +2.97% | 86,100 | 970億8479万 | +1.18% | 12.5 | 1.09 |
| 12/12 | 2,700 | 2,700 | 2,639 | 2,656 | +0.23% | 65,300 | 942億8051万 | -1.56% | 12.14 | 1.06 |
| 12/11 | 2,683 | 2,698 | 2,634 | 2,650 | +0.65% | 68,200 | 940億6753万 | -1.71% | 12.11 | 1.05 |
| 12/08 | 2,660 | 2,690 | 2,625 | 2,633 | -1.72% | 110,300 | 934億6408万 | -2.12% | 12.03 | 1.05 |
| 12/07 | 2,708 | 2,720 | 2,674 | 2,679 | -2.79% | 70,100 | 950億9695万 | -0.07% | 12.24 | 1.07 |
| 12/06 | 2,691 | 2,759 | 2,691 | 2,756 | +2.61% | 103,700 | 978億3023万 | +3.18% | 12.59 | 1.1 |
| 12/05 | 2,729 | 2,745 | 2,677 | 2,686 | -2.26% | 105,200 | 953億4543万 | +1.02% | 12.27 | 1.07 |
| 12/04 | 2,758 | 2,760 | 2,710 | 2,748 | -1.22% | 89,800 | 975億4625万 | +3.66% | 12.56 | 1.09 |
| 12/01 | 2,782 | 2,785 | 2,750 | 2,782 | +0.22% | 77,700 | 987億5316万 | +5.46% | 12.71 | 1.11 |
| 11/30 | 2,767 | 2,805 | 2,765 | 2,776 | -0.43% | 115,800 | 985億4018万 | +5.71% | 12.69 | 1.11 |
| 11/29 | 2,702 | 2,789 | 2,700 | 2,788 | +0.14% | 101,800 | 989億6614万 | +6.57% | 12.74 | 1.12 |
| 11/28 | 2,795 | 2,808 | 2,763 | 2,784 | -0.93% | 241,500 | 988億2415万 | +6.91% | 12.72 | 1.12 |
| 11/27 | 2,789 | 2,837 | 2,772 | 2,810 | +1.89% | 171,000 | 997億4708万 | +8.2% | 12.84 | 1.13 |
| 11/24 | 2,730 | 2,777 | 2,728 | 2,758 | +1.4% | 93,400 | 979億123万 | +6.49% | 12.6 | 1.11 |
| 11/22 | 2,700 | 2,725 | 2,691 | 2,720 | -0.22% | 81,700 | 965億5233万 | +5.18% | 12.43 | 1.09 |
| 11/21 | 2,705 | 2,745 | 2,700 | 2,726 | +1.11% | 77,700 | 967億6532万 | +5.54% | 12.46 | 1.09 |
| 11/20 | 2,740 | 2,774 | 2,696 | 2,696 | -1.06% | 100,800 | 957億40万 | +4.58% | 12.32 | 1.08 |
| 11/17 | 2,700 | 2,726 | 2,674 | 2,725 | +1.23% | 56,600 | 967億2982万 | +5.78% | 12.45 | 1.09 |
| 11/16 | 2,700 | 2,712 | 2,660 | 2,692 | -1.17% | 81,100 | 955億5841万 | +4.58% | 12.3 | 1.08 |
| 11/15 | 2,704 | 2,727 | 2,681 | 2,724 | +2.48% | 93,800 | 966億9432万 | +6.07% | 12.45 | 1.09 |
| 11/14 | 2,652 | 2,666 | 2,630 | 2,658 | +0.91% | 53,900 | 943億5151万 | +3.75% | 12.15 | 1.07 |
| 11/13 | 2,688 | 2,689 | 2,631 | 2,634 | -0.04% | 82,800 | 934億9958万 | +2.97% | 12.04 | 1.06 |
| 11/10 | 2,581 | 2,638 | 2,580 | 2,635 | +2.29% | 76,800 | 935億3507万 | +3.13% | 12.04 | 1.06 |
| 11/09 | 2,588 | 2,593 | 2,548 | 2,576 | +1.26% | 70,800 | 914億4074万 | +1.02% | 11.77 | 1.03 |
| 11/08 | 2,611 | 2,632 | 2,532 | 2,544 | -2.53% | 83,700 | 903億483万 | -0.24% | 11.62 | 1.02 |
| 11/07 | 2,602 | 2,626 | 2,598 | 2,610 | -0.11% | 90,800 | 926億4764万 | +2.15% | 11.93 | 1.05 |
| 11/06 | 2,585 | 2,627 | 2,582 | 2,613 | +4.73% | 159,700 | 927億5413万 | +1.99% | 11.94 | 1.05 |
| 11/02 | 2,450 | 2,510 | 2,450 | 2,495 | +3.1% | 98,900 | 885億6547万 | -2.84% | 11.4 | 1 |
| 11/01 | 2,437 | 2,461 | 2,400 | 2,420 | +0.21% | 95,000 | 859億318万 | -6.2% | 11.06 | 0.97 |
| 10/31 | 2,461 | 2,461 | 2,397 | 2,415 | -2.15% | 122,200 | 857億2569万 | -6.9% | 11.04 | 0.97 |
| 10/30 | 2,431 | 2,499 | 2,431 | 2,468 | -0.52% | 121,100 | 876億704万 | -5.4% | 11.28 | 0.99 |
| 10/27 | 2,446 | 2,484 | 2,443 | 2,481 | +2.86% | 123,200 | 880億6851万 | -5.27% | 11.34 | 1 |
| 10/26 | 2,452 | 2,463 | 2,412 | 2,412 | -3.52% | 103,000 | 856億1920万 | -8.25% | 11.02 | 0.97 |
| 10/25 | 2,519 | 2,532 | 2,499 | 2,500 | -0.28% | 78,800 | 887億4295万 | -5.41% | 11.42 | 1 |
| 10/24 | 2,510 | 2,531 | 2,453 | 2,507 | +0.08% | 97,100 | 889億9143万 | -5.57% | 11.46 | 1.01 |
| 10/23 | 2,571 | 2,587 | 2,505 | 2,505 | -3.43% | 70,600 | 889億2044万 | -6.11% | 11.45 | 1 |
| 10/20 | 2,597 | 2,613 | 2,575 | 2,594 | -1.37% | 118,100 | 920億7969万 | -3.25% | 11.85 | 1.04 |
| 10/19 | 2,621 | 2,655 | 2,614 | 2,630 | -1.2% | 67,200 | 933億5759万 | -2.12% | 12.02 | 1.06 |
| 10/18 | 2,665 | 2,669 | 2,616 | 2,662 | +0.23% | 111,400 | 944億9350万 | -1.19% | 12.16 | 1.07 |
| 10/17 | 2,632 | 2,666 | 2,632 | 2,656 | +2.19% | 87,000 | 942億8051万 | -1.59% | 12.14 | 1.07 |
| 10/16 | 2,600 | 2,638 | 2,582 | 2,599 | -1.66% | 110,600 | 922億5717万 | -3.92% | 11.88 | 1.04 |
| 10/13 | 2,679 | 2,712 | 2,643 | 2,643 | -0.97% | 148,700 | 938億1905万 | -2.65% | 12.08 | 1.06 |
| 10/12 | 2,555 | 2,669 | 2,555 | 2,669 | +5.16% | 142,500 | 947億4198万 | -2.06% | 12.2 | 1.07 |
| 10/11 | 2,596 | 2,607 | 2,538 | 2,538 | -1.67% | 110,900 | 900億9185万 | -7.17% | 11.6 | 1.02 |
| 10/10 | 2,571 | 2,611 | 2,571 | 2,581 | +0.74% | 103,400 | 916億1822万 | -6.08% | 11.79 | 1.04 |
| 10/06 | 2,542 | 2,570 | 2,534 | 2,562 | +0.39% | 113,200 | 909億4378万 | -7.17% | 11.71 | 1.03 |
| 10/05 | 2,535 | 2,557 | 2,506 | 2,552 | +1.67% | 148,100 | 905億8881万 | -7.94% | 11.66 | 1.02 |
| 10/04 | 2,517 | 2,551 | 2,487 | 2,510 | -2.49% | 231,000 | 890億9792万 | -9.84% | 11.47 | 1.01 |
| 10/03 | 2,620 | 2,653 | 2,574 | 2,574 | -4.24% | 225,200 | 913億6974万 | -7.97% | 11.76 | 1.03 |
