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 | 1,822 | 1,822 | 1,780 | 1,811 | -1.95% | 420,900 | 2270億4654万 | +6.65% | 9.81 | 0.36 |
| 03/11 | 1,924 | 1,930 | 1,804 | 1,847 | -4.4% | 616,100 | 2315億5989万 | +9.42% | 10 | 0.37 |
| 03/08 | 1,902 | 1,958 | 1,885 | 1,932 | +0.42% | 778,800 | 2422億1641万 | +15.21% | 10.46 | 0.38 |
| 03/07 | 1,870 | 1,927 | 1,865 | 1,924 | +4.23% | 642,000 | 2412億1344万 | +15.69% | 10.42 | 0.38 |
| 03/06 | 1,786 | 1,865 | 1,772 | 1,846 | +4.12% | 730,700 | 2314億3452万 | +11.95% | 10 | 0.37 |
| 03/05 | 1,747 | 1,782 | 1,732 | 1,773 | +1.43% | 335,600 | 2222億8245万 | +8.24% | 9.6 | 0.35 |
| 03/04 | 1,769 | 1,769 | 1,723 | 1,748 | -1.52% | 450,100 | 2191億4818万 | +7.31% | 9.47 | 0.35 |
| 03/01 | 1,737 | 1,779 | 1,728 | 1,775 | +2.9% | 403,700 | 2225億3319万 | +9.43% | 9.61 | 0.35 |
| 02/29 | 1,720 | 1,736 | 1,699 | 1,725 | +0.52% | 424,000 | 2162億6465万 | +6.81% | 9.34 | 0.34 |
| 02/28 | 1,693 | 1,758 | 1,689 | 1,716 | +1.78% | 422,600 | 2151億3631万 | +6.72% | 9.29 | 0.34 |
| 02/27 | 1,670 | 1,724 | 1,659 | 1,686 | +0.96% | 501,200 | 2113億7519万 | +5.18% | 9.13 | 0.34 |
| 02/26 | 1,680 | 1,691 | 1,653 | 1,670 | -0.54% | 276,100 | 2093億6925万 | +4.57% | 9.04 | 0.33 |
| 02/22 | 1,694 | 1,717 | 1,665 | 1,679 | -0.47% | 298,600 | 2104億9759万 | +5.4% | 9.09 | 0.33 |
| 02/21 | 1,680 | 1,699 | 1,677 | 1,687 | +0.48% | 291,100 | 2115億56万 | +6.3% | 9.14 | 0.34 |
| 02/20 | 1,705 | 1,735 | 1,673 | 1,679 | -1.7% | 442,500 | 2104億9759万 | +6.2% | 9.09 | 0.33 |
| 02/19 | 1,642 | 1,710 | 1,642 | 1,708 | +4.34% | 362,100 | 2141億3335万 | +8.38% | 9.25 | 0.34 |
| 02/16 | 1,590 | 1,663 | 1,590 | 1,637 | +4.27% | 512,500 | 2052億3202万 | +4.4% | 8.87 | 0.33 |
| 02/15 | 1,600 | 1,618 | 1,559 | 1,570 | -0.88% | 333,900 | 1968億3217万 | +0.32% | 8.5 | 0.31 |
| 02/14 | 1,590 | 1,599 | 1,565 | 1,584 | -0.5% | 278,900 | 1985億8736万 | +1.28% | 8.58 | 0.31 |
| 02/13 | 1,554 | 1,594 | 1,539 | 1,592 | +2.84% | 412,300 | 1995億9033万 | +1.99% | 8.62 | 0.32 |
| 02/09 | 1,565 | 1,565 | 1,525 | 1,548 | -1.65% | 350,100 | 1940億7402万 | -0.71% | 8.38 | 0.31 |
| 02/08 | 1,590 | 1,591 | 1,552 | 1,574 | -0.94% | 262,400 | 1973億3366万 | +1.03% | 8.52 | 0.31 |
| 02/07 | 1,565 | 1,594 | 1,560 | 1,589 | +1.21% | 299,500 | 1992億1422万 | +2.12% | 8.61 | 0.32 |
| 02/06 | 1,565 | 1,586 | 1,557 | 1,570 | -0.51% | 250,800 | 1968億3217万 | +1.03% | 8.5 | 0.31 |
| 02/05 | 1,581 | 1,609 | 1,564 | 1,578 | +0.83% | 450,400 | 1978億3514万 | +1.68% | 8.55 | 0.31 |
| 02/02 | 1,567 | 1,573 | 1,539 | 1,565 | -1.01% | 344,300 | 1962億532万 | +1.03% | 8.48 | 0.31 |
| 02/01 | 1,545 | 1,594 | 1,545 | 1,581 | +0.38% | 407,200 | 1982億1125万 | +2.2% | 8.56 | 0.31 |
| 01/31 | 1,562 | 1,586 | 1,506 | 1,575 | +0.83% | 510,800 | 1974億5903万 | +2.01% | 8.53 | 0.31 |
| 01/30 | 1,573 | 1,577 | 1,558 | 1,562 | -1.2% | 283,600 | 1958億2921万 | +1.43% | 8.46 | 0.31 |
| 01/29 | 1,558 | 1,600 | 1,555 | 1,581 | +1.67% | 307,000 | 1982億1125万 | +2.73% | 8.56 | 0.31 |
| 01/26 | 1,558 | 1,588 | 1,545 | 1,555 | -1.33% | 324,100 | 1949億5161万 | +1.17% | 8.42 | 0.31 |
| 01/25 | 1,607 | 1,620 | 1,570 | 1,576 | -0.82% | 406,600 | 1975億8440万 | +2.6% | 8.54 | 0.31 |
| 01/24 | 1,546 | 1,595 | 1,543 | 1,589 | +2.52% | 433,500 | 1992億1422万 | +3.52% | 8.61 | 0.32 |
| 01/23 | 1,584 | 1,595 | 1,550 | 1,550 | -1.96% | 269,500 | 1943億2476万 | +1.11% | 8.39 | 0.31 |
| 01/22 | 1,563 | 1,584 | 1,554 | 1,581 | +1.61% | 222,800 | 1982億1125万 | +2.93% | 8.56 | 0.31 |
| 01/19 | 1,561 | 1,562 | 1,536 | 1,556 | -0.13% | 241,300 | 1950億7698万 | +1.37% | 8.43 | 0.31 |
| 01/18 | 1,540 | 1,559 | 1,531 | 1,558 | +1.43% | 239,300 | 1953億2772万 | +1.43% | 8.44 | 0.31 |
| 01/17 | 1,536 | 1,566 | 1,535 | 1,536 | +0.52% | 312,000 | 1925億6957万 | -0.13% | 8.32 | 0.31 |
| 01/16 | 1,565 | 1,565 | 1,521 | 1,528 | -1.93% | 306,200 | 1915億6660万 | -0.84% | 8.28 | 0.3 |
| 01/15 | 1,520 | 1,563 | 1,520 | 1,558 | +2.57% | 318,900 | 1953億2772万 | +0.97% | 8.44 | 0.31 |
| 01/12 | 1,551 | 1,561 | 1,516 | 1,519 | -2.13% | 281,000 | 1904億3826万 | -1.56% | 8.23 | 0.3 |
| 01/11 | 1,553 | 1,590 | 1,547 | 1,552 | +1.11% | 303,900 | 1945億7550万 | +0.45% | 8.41 | 0.31 |
| 01/10 | 1,524 | 1,555 | 1,515 | 1,535 | +0.72% | 376,600 | 1924億4419万 | -0.78% | 8.31 | 0.31 |
| 01/09 | 1,533 | 1,540 | 1,514 | 1,524 | -0.72% | 286,800 | 1910億6512万 | -1.55% | 8.25 | 0.3 |
| 01/05 | 1,550 | 1,557 | 1,522 | 1,535 | +0.66% | 265,300 | 1924億4419万 | -0.9% | 8.31 | 0.31 |
| 01/04 | 1,520 | 1,529 | 1,476 | 1,525 | +0.07% | 485,800 | 1911億9049万 | -1.8% | 8.26 | 0.3 |
| 2023 |
| 12/29 | 1,529 | 1,541 | 1,510 | 1,524 | -0.13% | 220,800 | 1910億6512万 | -2.18% | 8.25 | 0.3 |
| 12/28 | 1,511 | 1,526 | 1,508 | 1,526 | -0.2% | 206,700 | 1913億1586万 | -2.3% | 8.26 | 0.3 |
| 12/27 | 1,520 | 1,532 | 1,511 | 1,529 | +1.12% | 238,600 | 1916億9197万 | -2.36% | 8.28 | 0.3 |
| 12/26 | 1,520 | 1,523 | 1,496 | 1,512 | -0.2% | 220,600 | 1895億6067万 | -3.63% | 8.19 | 0.3 |
| 12/25 | 1,529 | 1,530 | 1,506 | 1,515 | +1% | 121,400 | 1899億3678万 | -3.69% | 8.21 | 0.3 |
| 12/22 | 1,491 | 1,507 | 1,483 | 1,500 | +1.35% | 301,400 | 1880億5622万 | -4.88% | 8.12 | 0.3 |
| 12/21 | 1,498 | 1,505 | 1,475 | 1,480 | -2.7% | 355,200 | 1855億4880万 | -6.39% | 8.02 | 0.29 |
| 12/20 | 1,518 | 1,533 | 1,504 | 1,521 | -0.85% | 329,200 | 1906億8900万 | -4.1% | 8.24 | 0.3 |
| 12/19 | 1,537 | 1,550 | 1,513 | 1,534 | +0.13% | 335,100 | 1923億1882万 | -3.64% | 8.31 | 0.3 |
| 12/18 | 1,530 | 1,543 | 1,487 | 1,532 | -1.29% | 474,900 | 1920億6808万 | -4.07% | 8.3 | 0.3 |
| 12/15 | 1,546 | 1,572 | 1,537 | 1,552 | -0.13% | 500,200 | 1945億7550万 | -3.24% | 8.41 | 0.31 |
| 12/14 | 1,609 | 1,619 | 1,546 | 1,554 | -3.42% | 441,900 | 1948億2624万 | -3.42% | 8.42 | 0.31 |
| 12/13 | 1,568 | 1,623 | 1,568 | 1,609 | +3.07% | 401,000 | 2017億2163万 | -0.25% | 8.71 | 0.32 |
| 12/12 | 1,588 | 1,588 | 1,556 | 1,561 | -1.33% | 289,000 | 1957億384万 | -3.58% | 8.45 | 0.31 |
| 12/11 | 1,618 | 1,623 | 1,569 | 1,582 | -1.25% | 445,200 | 1983億3662万 | -2.83% | 8.57 | 0.31 |
| 12/08 | 1,591 | 1,633 | 1,588 | 1,602 | -0.12% | 425,400 | 2008億4404万 | -2.2% | 8.68 | 0.32 |
| 12/07 | 1,554 | 1,604 | 1,553 | 1,604 | +1.07% | 321,200 | 2010億9478万 | -2.61% | 8.69 | 0.32 |
| 12/06 | 1,561 | 1,588 | 1,561 | 1,587 | +1.86% | 290,300 | 1989億6348万 | -3.99% | 8.6 | 0.32 |
| 12/05 | 1,575 | 1,587 | 1,556 | 1,558 | -1.2% | 250,700 | 1953億2772万 | -5.92% | 8.44 | 0.31 |
| 12/04 | 1,568 | 1,588 | 1,550 | 1,577 | -0.5% | 321,900 | 1977億977万 | -5% | 8.54 | 0.31 |
| 12/01 | 1,581 | 1,593 | 1,562 | 1,585 | +1.08% | 407,300 | 1987億1274万 | -4.63% | 8.58 | 0.31 |
| 11/30 | 1,562 | 1,578 | 1,555 | 1,568 | +0.64% | 389,200 | 1965億8143万 | -5.83% | 8.49 | 0.31 |
| 11/29 | 1,610 | 1,630 | 1,558 | 1,558 | -4.18% | 373,300 | 1953億2772万 | -6.59% | 8.44 | 0.31 |
| 11/28 | 1,638 | 1,656 | 1,616 | 1,626 | -0.97% | 271,800 | 2038億5294万 | -2.69% | 8.81 | 0.32 |
| 11/27 | 1,634 | 1,649 | 1,612 | 1,642 | +0.43% | 283,400 | 2058億5887万 | -1.79% | 8.89 | 0.33 |
| 11/24 | 1,627 | 1,638 | 1,613 | 1,635 | +1.11% | 220,300 | 2049億8128万 | -2.33% | 8.86 | 0.32 |
| 11/22 | 1,598 | 1,627 | 1,595 | 1,617 | +0.94% | 178,200 | 2027億2460万 | -3.58% | 8.76 | 0.32 |
| 11/21 | 1,608 | 1,623 | 1,599 | 1,602 | -0.87% | 371,100 | 2008億4404万 | -4.59% | 8.68 | 0.32 |
| 11/20 | 1,623 | 1,664 | 1,611 | 1,616 | -0.49% | 380,300 | 2025億9923万 | -3.87% | 8.75 | 0.32 |
| 11/17 | 1,590 | 1,626 | 1,582 | 1,624 | +1.88% | 417,200 | 2036億220万 | -3.51% | 8.8 | 0.32 |
| 11/16 | 1,639 | 1,644 | 1,594 | 1,594 | -1.67% | 602,600 | 1998億4107万 | -5.57% | 8.63 | 0.32 |
| 11/15 | 1,672 | 1,672 | 1,613 | 1,621 | -1.7% | 466,800 | 2032億2608万 | -4.25% | 8.78 | 0.32 |
| 11/14 | 1,687 | 1,687 | 1,630 | 1,649 | -0.66% | 433,000 | 2067億3647万 | -2.77% | 8.93 | 0.33 |
| 11/13 | 1,680 | 1,689 | 1,619 | 1,660 | -3.15% | 549,500 | 2081億1555万 | -2.18% | 8.99 | 0.33 |
| 11/10 | 1,681 | 1,719 | 1,669 | 1,714 | +1.42% | 402,700 | 2148億8557万 | +1.12% | 9.28 | 0.34 |
| 11/09 | 1,634 | 1,703 | 1,613 | 1,690 | +2.55% | 584,300 | 2118億7667万 | +0.06% | 9.15 | 0.34 |
| 11/08 | 1,751 | 1,759 | 1,623 | 1,648 | -6.15% | 921,000 | 2066億1110万 | -2.25% | 8.93 | 0.33 |
| 11/07 | 1,786 | 1,805 | 1,754 | 1,756 | -1.68% | 472,600 | 2201億5114万 | +4.15% | 9.51 | 0.35 |
| 11/06 | 1,840 | 1,855 | 1,783 | 1,786 | -2.78% | 555,500 | 2239億1227万 | +6.31% | 9.67 | 0.35 |
| 11/02 | 1,866 | 1,898 | 1,812 | 1,837 | +0.38% | 865,800 | 2303億618万 | +9.67% | 9.95 | 0.37 |
| 11/01 | 1,778 | 1,834 | 1,766 | 1,830 | +4.63% | 964,300 | 2294億2858万 | +9.71% | 9.91 | 0.36 |
| 10/31 | 1,727 | 1,781 | 1,690 | 1,749 | +5.87% | 1,224,300 | 2192億7355万 | +5.36% | 9.47 | 0.35 |
| 10/30 | 1,654 | 1,679 | 1,639 | 1,652 | -1.37% | 874,500 | 2071億1258万 | -0.18% | 8.95 | 0.33 |
| 10/27 | 1,637 | 1,675 | 1,623 | 1,675 | +3.08% | 493,500 | 2099億9611万 | +1.21% | 9.07 | 0.33 |
| 10/26 | 1,654 | 1,661 | 1,607 | 1,625 | -1.22% | 473,900 | 2037億2757万 | -1.69% | 8.8 | 0.32 |
| 10/25 | 1,643 | 1,665 | 1,632 | 1,645 | +0.37% | 554,600 | 2062億3498万 | -0.42% | 8.91 | 0.33 |
| 10/24 | 1,640 | 1,650 | 1,589 | 1,639 | -0.67% | 536,400 | 2054億8276万 | -0.73% | 8.88 | 0.33 |
| 10/23 | 1,652 | 1,680 | 1,647 | 1,650 | -0.12% | 492,300 | 2068億6184万 | +0.06% | 8.94 | 0.33 |
| 10/20 | 1,681 | 1,700 | 1,638 | 1,652 | -2.02% | 509,700 | 2071億1258万 | +0.43% | 8.95 | 0.33 |
| 10/19 | 1,686 | 1,721 | 1,669 | 1,686 | -1.06% | 394,100 | 2113億7519万 | +2.74% | 9.13 | 0.34 |
| 10/18 | 1,691 | 1,739 | 1,682 | 1,704 | +2.28% | 664,600 | 2136億3186万 | +4.41% | 9.23 | 0.34 |
| 10/17 | 1,667 | 1,677 | 1,642 | 1,666 | +0.79% | 319,400 | 2088億6777万 | +2.65% | 9.02 | 0.33 |
| 10/16 | 1,645 | 1,667 | 1,616 | 1,653 | -1.37% | 662,500 | 2072億3795万 | +2.54% | 8.95 | 0.33 |
| 10/13 | 1,717 | 1,741 | 1,671 | 1,676 | -3.62% | 451,600 | 2101億2148万 | +4.62% | 9.08 | 0.33 |
