PBR
2023/10/13～2024/03/12
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 |
| 03/12 | 4,051 | 4,052 | 3,939 | 4,008 | -1.21% | 1,310,000 | 7660億8216万 | +4.95% | 12.39 | 0.74 |
| 03/11 | 4,186 | 4,215 | 3,997 | 4,057 | -3.77% | 1,609,400 | 7754億4794万 | +6.65% | 12.54 | 0.75 |
| 03/08 | 4,181 | 4,299 | 4,131 | 4,216 | +1.18% | 1,815,500 | 8058億3892万 | +11.3% | 13.03 | 0.78 |
| 03/07 | 4,145 | 4,232 | 4,117 | 4,167 | +1.56% | 1,515,300 | 7964億7315万 | +10.65% | 12.88 | 0.77 |
| 03/06 | 4,065 | 4,104 | 4,026 | 4,103 | +1.94% | 1,045,300 | 7842億4030万 | +9.76% | 12.68 | 0.76 |
| 03/05 | 3,959 | 4,039 | 3,900 | 4,025 | +2.39% | 1,256,500 | 7693億3151万 | +8.37% | 12.44 | 0.75 |
| 03/04 | 3,989 | 3,994 | 3,919 | 3,931 | -2.24% | 1,462,600 | 7513億6451万 | +6.44% | 12.15 | 0.73 |
| 03/01 | 3,888 | 4,044 | 3,879 | 4,021 | +3.53% | 1,948,800 | 7685億6696万 | +9.3% | 12.43 | 0.74 |
| 02/29 | 3,873 | 3,929 | 3,864 | 3,884 | +0.18% | 1,262,400 | 7423億8102万 | +6.09% | 12 | 0.72 |
| 02/28 | 3,855 | 3,965 | 3,829 | 3,877 | +1.41% | 1,967,000 | 7410億4305万 | +6.45% | 11.98 | 0.72 |
| 02/27 | 3,764 | 3,948 | 3,747 | 3,823 | +2.11% | 2,217,200 | 7307億2158万 | +5.46% | 11.81 | 0.71 |
| 02/26 | 3,695 | 3,763 | 3,683 | 3,744 | +2.91% | 1,083,400 | 7156億2166万 | +3.77% | 11.57 | 0.69 |
| 02/22 | 3,655 | 3,684 | 3,630 | 3,638 | +0.06% | 683,300 | 6953億6100万 | +1.2% | 11.24 | 0.67 |
| 02/21 | 3,671 | 3,673 | 3,611 | 3,636 | -0.98% | 750,600 | 6949億7873万 | +1.42% | 11.24 | 0.67 |
| 02/20 | 3,739 | 3,739 | 3,668 | 3,672 | -1.69% | 727,300 | 7018億5970万 | +2.74% | 11.35 | 0.68 |
| 02/19 | 3,629 | 3,742 | 3,629 | 3,735 | +3.69% | 1,012,900 | 7139億141万 | +4.77% | 11.54 | 0.69 |
| 02/16 | 3,616 | 3,635 | 3,563 | 3,602 | +0.5% | 1,098,500 | 6884億8003万 | +1.44% | 11.13 | 0.67 |
| 02/15 | 3,736 | 3,739 | 3,568 | 3,584 | -3% | 1,144,300 | 6850億3954万 | +1.1% | 11.07 | 0.66 |
| 02/14 | 3,756 | 3,778 | 3,671 | 3,695 | -1.47% | 1,030,200 | 7062億5588万 | +4.44% | 11.42 | 0.68 |
| 02/13 | 3,677 | 3,750 | 3,630 | 3,750 | +3.76% | 1,452,500 | 7167億6849万 | +6.32% | 11.59 | 0.69 |
| 02/09 | 3,650 | 3,658 | 3,546 | 3,614 | -1.01% | 1,085,000 | 6907億7368万 | +2.82% | 11.17 | 0.67 |
| 02/08 | 3,724 | 3,724 | 3,631 | 3,651 | -1.27% | 1,144,000 | 6978億4580万 | +4.2% | 11.28 | 0.68 |
| 02/07 | 3,641 | 3,708 | 3,625 | 3,698 | +1.32% | 696,600 | 7068億2930万 | +5.93% | 11.43 | 0.69 |
| 02/06 | 3,680 | 3,682 | 3,644 | 3,650 | -1.24% | 725,400 | 6976億5466万 | +5.01% | 11.28 | 0.68 |
| 02/05 | 3,703 | 3,737 | 3,668 | 3,696 | +1.62% | 1,313,600 | 7064億4702万 | +6.73% | 11.42 | 0.68 |
| 02/02 | 3,657 | 3,667 | 3,601 | 3,637 | -0.55% | 1,122,200 | 6951億6986万 | +5.54% | 11.24 | 0.67 |
| 02/01 | 3,600 | 3,672 | 3,553 | 3,657 | +0.16% | 1,449,400 | 6989億9263万 | +6.59% | 11.3 | 0.68 |
| 01/31 | 3,490 | 3,651 | 3,483 | 3,651 | +5% | 1,510,700 | 6978億4580万 | +6.91% | 11.28 | 0.68 |
| 01/30 | 3,500 | 3,514 | 3,477 | 3,477 | -0.88% | 595,100 | 6645億8774万 | +2.32% | 10.74 | 0.64 |
| 01/29 | 3,487 | 3,534 | 3,473 | 3,508 | +0.31% | 1,068,000 | 6705億1303万 | +3.57% | 10.84 | 0.65 |
| 01/26 | 3,528 | 3,565 | 3,490 | 3,497 | -2.35% | 997,400 | 6684億1051万 | +3.58% | 10.81 | 0.65 |
| 01/25 | 3,625 | 3,647 | 3,556 | 3,581 | +0.45% | 1,386,600 | 6844億6612万 | +6.36% | 11.07 | 0.66 |
| 01/24 | 3,402 | 3,567 | 3,402 | 3,565 | +4.3% | 1,467,500 | 6814億791万 | +6.26% | 11.02 | 0.66 |
| 01/23 | 3,465 | 3,483 | 3,415 | 3,418 | -0.64% | 663,100 | 6533億1058万 | +2.18% | 10.56 | 0.63 |
| 01/22 | 3,432 | 3,442 | 3,398 | 3,440 | +1.15% | 677,400 | 6575億1563万 | +2.81% | 10.63 | 0.64 |
| 01/19 | 3,409 | 3,427 | 3,378 | 3,401 | -0.35% | 662,500 | 6500億6123万 | +1.58% | 10.51 | 0.63 |
| 01/18 | 3,411 | 3,419 | 3,374 | 3,413 | +0.53% | 643,500 | 6523億5489万 | +1.82% | 10.55 | 0.63 |
| 01/17 | 3,371 | 3,435 | 3,369 | 3,395 | +0.59% | 971,300 | 6489億1440万 | +1.19% | 10.49 | 0.63 |
| 01/16 | 3,430 | 3,432 | 3,352 | 3,375 | -1.75% | 929,700 | 6450億9164万 | +0.54% | 10.43 | 0.63 |
| 01/15 | 3,375 | 3,435 | 3,374 | 3,435 | +1.33% | 730,800 | 6565億5994万 | +2.23% | 10.61 | 0.64 |
| 01/12 | 3,486 | 3,490 | 3,374 | 3,390 | -1.97% | 1,323,200 | 6479億5871万 | +0.89% | 10.48 | 0.63 |
| 01/11 | 3,454 | 3,516 | 3,447 | 3,458 | +1.62% | 823,100 | 6609億5612万 | +2.86% | 10.69 | 0.64 |
| 01/10 | 3,384 | 3,456 | 3,371 | 3,403 | -0.18% | 643,300 | 6504億4351万 | +1.16% | 10.52 | 0.63 |
| 01/09 | 3,456 | 3,485 | 3,404 | 3,409 | -1.1% | 886,500 | 6515億9034万 | +1.31% | 10.53 | 0.63 |
| 01/05 | 3,390 | 3,474 | 3,390 | 3,447 | +3.14% | 1,240,000 | 6588億5359万 | +2.32% | 10.65 | 0.64 |
| 01/04 | 3,341 | 3,342 | 3,289 | 3,342 | +0.45% | 605,700 | 6387億8408万 | -0.98% | 10.33 | 0.62 |
| 2023 |
| 12/29 | 3,348 | 3,357 | 3,301 | 3,327 | -0.09% | 552,200 | 6359億1700万 | -1.74% | 10.21 | 0.65 |
| 12/28 | 3,303 | 3,335 | 3,303 | 3,330 | -0.06% | 538,400 | 6364億9042万 | -1.97% | 10.22 | 0.65 |
| 12/27 | 3,278 | 3,339 | 3,272 | 3,332 | +2.15% | 788,000 | 6368億7269万 | -2.14% | 10.22 | 0.65 |
| 12/26 | 3,267 | 3,278 | 3,244 | 3,262 | -0.15% | 459,900 | 6234億9302万 | -4.4% | 10.01 | 0.64 |
| 12/25 | 3,298 | 3,298 | 3,261 | 3,267 | +0.15% | 428,700 | 6244億4871万 | -4.56% | 10.02 | 0.64 |
| 12/22 | 3,220 | 3,270 | 3,220 | 3,262 | +1.34% | 651,300 | 6234億9302万 | -4.95% | 10.01 | 0.64 |
| 12/21 | 3,215 | 3,239 | 3,193 | 3,219 | +0.31% | 1,284,300 | 6152億7407万 | -6.45% | 9.88 | 0.63 |
| 12/20 | 3,178 | 3,230 | 3,163 | 3,209 | -0.59% | 1,231,100 | 6133億6269万 | -7.12% | 9.85 | 0.63 |
| 12/19 | 3,270 | 3,289 | 3,213 | 3,228 | -1.1% | 1,458,000 | 6169億9431万 | -6.95% | 9.9 | 0.63 |
| 12/18 | 3,216 | 3,275 | 3,193 | 3,264 | -0.67% | 1,076,600 | 6238億7529万 | -6.45% | 10.01 | 0.64 |
| 12/15 | 3,274 | 3,310 | 3,252 | 3,286 | -0.64% | 1,143,800 | 6280億8033万 | -6.33% | 10.08 | 0.64 |
| 12/14 | 3,407 | 3,430 | 3,289 | 3,307 | -4.37% | 1,578,400 | 6320億9424万 | -6.1% | 10.15 | 0.64 |
| 12/13 | 3,469 | 3,518 | 3,448 | 3,458 | -0.32% | 672,600 | 6609億5612万 | -2.18% | 10.61 | 0.67 |
| 12/12 | 3,480 | 3,505 | 3,441 | 3,469 | -1.03% | 1,004,300 | 6630億5864万 | -2.34% | 10.64 | 0.68 |
| 12/11 | 3,500 | 3,542 | 3,460 | 3,505 | +0.49% | 1,107,500 | 6699億3961万 | -1.85% | 10.75 | 0.68 |
| 12/08 | 3,439 | 3,540 | 3,400 | 3,488 | +1.37% | 1,897,700 | 6666億9026万 | -2.9% | 10.7 | 0.68 |
| 12/07 | 3,415 | 3,444 | 3,398 | 3,441 | -0.58% | 856,100 | 6577億676万 | -4.84% | 10.56 | 0.67 |
| 12/06 | 3,400 | 3,461 | 3,391 | 3,461 | +0.79% | 904,300 | 6615億2953万 | -4.84% | 10.62 | 0.67 |
| 12/05 | 3,451 | 3,481 | 3,411 | 3,434 | -0.58% | 828,500 | 6563億6880万 | -5.94% | 10.54 | 0.67 |
| 12/04 | 3,470 | 3,489 | 3,447 | 3,454 | -1.09% | 683,600 | 6601億9156万 | -5.86% | 10.6 | 0.67 |
| 12/01 | 3,495 | 3,527 | 3,470 | 3,492 | +1.72% | 1,043,200 | 6674億5482万 | -5.16% | 10.71 | 0.68 |
| 11/30 | 3,521 | 3,523 | 3,424 | 3,433 | -2.19% | 1,607,600 | 6561億7766万 | -7.09% | 10.53 | 0.67 |
| 11/29 | 3,584 | 3,605 | 3,510 | 3,510 | -2.64% | 751,500 | 6708億9531万 | -5.34% | 10.77 | 0.68 |
| 11/28 | 3,603 | 3,663 | 3,599 | 3,605 | -0.28% | 751,300 | 6890億5344万 | -3.04% | 11.06 | 0.7 |
| 11/27 | 3,600 | 3,640 | 3,575 | 3,615 | +0.75% | 870,600 | 6909億6482万 | -2.9% | 11.09 | 0.7 |
| 11/24 | 3,571 | 3,589 | 3,536 | 3,588 | +1.13% | 717,300 | 6858億409万 | -3.81% | 11.01 | 0.7 |
| 11/22 | 3,487 | 3,560 | 3,484 | 3,548 | +1.2% | 1,038,000 | 6781億5856万 | -5.08% | 10.89 | 0.69 |
| 11/21 | 3,500 | 3,526 | 3,477 | 3,506 | -0.71% | 866,100 | 6701億3075万 | -6.43% | 10.76 | 0.68 |
| 11/20 | 3,495 | 3,569 | 3,491 | 3,531 | +1.17% | 1,188,100 | 6749億921万 | -5.97% | 10.83 | 0.69 |
| 11/17 | 3,448 | 3,494 | 3,407 | 3,490 | +0.32% | 1,143,600 | 6670億7254万 | -7.23% | 10.71 | 0.68 |
| 11/16 | 3,559 | 3,597 | 3,468 | 3,479 | -2.36% | 1,440,700 | 6649億7002万 | -7.82% | 10.67 | 0.68 |
| 11/15 | 3,605 | 3,661 | 3,529 | 3,563 | -0.45% | 1,907,300 | 6810億2563万 | -5.87% | 10.93 | 0.69 |
| 11/14 | 3,510 | 3,600 | 3,508 | 3,579 | -3.79% | 2,523,400 | 6840億8385万 | -5.62% | 10.98 | 0.7 |
| 11/13 | 3,774 | 3,800 | 3,704 | 3,720 | -0.61% | 1,090,500 | 7110億3434万 | -1.92% | 11.41 | 0.72 |
| 11/10 | 3,658 | 3,743 | 3,649 | 3,743 | +2.91% | 1,364,500 | 7154億3052万 | -1.19% | 11.48 | 0.73 |
| 11/09 | 3,596 | 3,658 | 3,527 | 3,637 | +0.22% | 2,954,800 | 6951億6986万 | -3.68% | 11.16 | 0.71 |
| 11/08 | 3,859 | 3,860 | 3,583 | 3,629 | -6.49% | 2,424,900 | 6936億4076万 | -3.84% | 11.13 | 0.71 |
| 11/07 | 3,938 | 3,959 | 3,870 | 3,881 | -1.75% | 1,052,300 | 7418億760万 | +2.81% | 11.91 | 0.76 |
| 11/06 | 4,051 | 4,065 | 3,944 | 3,950 | -1.55% | 1,292,300 | 7549億9614万 | +4.97% | 12.12 | 0.77 |
| 11/02 | 4,150 | 4,164 | 3,982 | 4,012 | -2.1% | 1,384,700 | 7668億4671万 | +6.9% | 12.31 | 0.78 |
| 11/01 | 4,027 | 4,103 | 4,000 | 4,098 | +3.56% | 1,377,900 | 7832億8460万 | +9.48% | 12.57 | 0.8 |
| 10/31 | 3,919 | 3,974 | 3,798 | 3,957 | +3.61% | 1,759,000 | 7563億3411万 | +6.11% | 12.14 | 0.77 |
| 10/30 | 3,879 | 3,956 | 3,801 | 3,819 | -1.57% | 2,803,200 | 7299億5703万 | +2.72% | 11.72 | 0.74 |
| 10/27 | 3,804 | 3,898 | 3,776 | 3,880 | +2.43% | 825,000 | 7416億1646万 | +4.39% | 11.9 | 0.76 |
| 10/26 | 3,798 | 3,858 | 3,767 | 3,788 | -0.66% | 948,100 | 7240億3174万 | +2.02% | 11.62 | 0.74 |
| 10/25 | 3,784 | 3,867 | 3,770 | 3,813 | +1.68% | 983,200 | 7288億1020万 | +2.72% | 11.7 | 0.74 |
| 10/24 | 3,777 | 3,790 | 3,676 | 3,750 | -0.45% | 691,600 | 7167億6849万 | +1.02% | 11.51 | 0.73 |
| 10/23 | 3,766 | 3,822 | 3,744 | 3,767 | +0.67% | 976,100 | 7200億1784万 | +1.48% | 11.56 | 0.73 |
| 10/20 | 3,806 | 3,834 | 3,715 | 3,742 | -1.01% | 694,000 | 7152億3938万 | +0.73% | 11.48 | 0.73 |
| 10/19 | 3,770 | 3,809 | 3,731 | 3,780 | -0.53% | 588,500 | 7225億264万 | +1.72% | 11.6 | 0.74 |
| 10/18 | 3,788 | 3,827 | 3,761 | 3,800 | +1.12% | 714,400 | 7263億2540万 | +2.29% | 11.66 | 0.74 |
| 10/17 | 3,752 | 3,775 | 3,721 | 3,758 | +1.46% | 630,100 | 7182億9759万 | +1.21% | 11.53 | 0.73 |
| 10/16 | 3,674 | 3,733 | 3,659 | 3,704 | -0.11% | 640,200 | 7079億7613万 | -0.05% | 11.36 | 0.72 |
| 10/13 | 3,779 | 3,827 | 3,696 | 3,708 | -2.34% | 842,100 | 7087億4068万 | +0.16% | 11.38 | 0.72 |
