PBR
2023/09/08～2024/02/06
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 |
| 02/06 | 5,110 | 5,110 | 5,050 | 5,050 | -1.17% | 38,300 | 1577億7827万 | +1.67% | 14.41 | 0.71 |
| 02/05 | 5,080 | 5,120 | 5,060 | 5,110 | +0.59% | 37,100 | 1596億5286万 | +3.11% | 14.58 | 0.72 |
| 02/02 | 5,110 | 5,110 | 5,050 | 5,080 | 0% | 42,100 | 1587億1557万 | +2.83% | 14.5 | 0.72 |
| 02/01 | 5,050 | 5,090 | 5,040 | 5,080 | 0% | 30,300 | 1587億1557万 | +3.17% | 14.5 | 0.72 |
| 01/31 | 5,030 | 5,080 | 5,030 | 5,080 | +0.79% | 35,500 | 1587億1557万 | +3.48% | 14.5 | 0.72 |
| 01/30 | 5,080 | 5,090 | 5,030 | 5,040 | -0.79% | 37,700 | 1574億6584万 | +3.03% | 14.38 | 0.71 |
| 01/29 | 5,050 | 5,100 | 5,050 | 5,080 | +0.59% | 23,800 | 1587億1557万 | +4.14% | 14.5 | 0.72 |
| 01/26 | 5,110 | 5,130 | 5,040 | 5,050 | -1.17% | 49,800 | 1577億7827万 | +3.82% | 14.41 | 0.71 |
| 01/25 | 5,110 | 5,130 | 5,090 | 5,110 | +0.99% | 48,000 | 1596億5286万 | +5.4% | 14.58 | 0.72 |
| 01/24 | 5,040 | 5,090 | 5,040 | 5,060 | +0.6% | 36,400 | 1580億9070万 | +4.76% | 14.44 | 0.72 |
| 01/23 | 5,090 | 5,150 | 5,020 | 5,030 | -0.79% | 72,900 | 1571億5341万 | +4.42% | 14.36 | 0.71 |
| 01/22 | 4,960 | 5,070 | 4,960 | 5,070 | +2.42% | 85,200 | 1584億314万 | +5.49% | 14.47 | 0.72 |
| 01/19 | 4,905 | 4,950 | 4,905 | 4,950 | +1.33% | 62,700 | 1546億5395万 | +3.25% | 14.13 | 0.7 |
| 01/18 | 4,875 | 4,910 | 4,875 | 4,885 | +0.21% | 45,000 | 1526億2314万 | +2.09% | 13.94 | 0.69 |
| 01/17 | 4,880 | 4,925 | 4,875 | 4,875 | -0.1% | 57,400 | 1523億1071万 | +2.05% | 13.91 | 0.69 |
| 01/16 | 4,915 | 4,915 | 4,870 | 4,880 | -0.51% | 39,600 | 1524億6692万 | +2.22% | 13.93 | 0.69 |
| 01/15 | 4,850 | 4,925 | 4,835 | 4,905 | +1.87% | 70,300 | 1532億4800万 | +2.81% | 14 | 0.69 |
| 01/12 | 4,860 | 4,870 | 4,790 | 4,815 | -0.72% | 85,900 | 1504億3611万 | +1.07% | 13.74 | 0.68 |
| 01/11 | 4,890 | 4,910 | 4,850 | 4,850 | 0% | 68,700 | 1515億2963万 | +1.85% | 13.84 | 0.69 |
| 01/10 | 4,890 | 4,900 | 4,850 | 4,850 | -0.92% | 70,100 | 1515億2963万 | +1.96% | 13.84 | 0.69 |
| 01/09 | 4,935 | 4,960 | 4,865 | 4,895 | +0.1% | 81,500 | 1529億3557万 | +3.1% | 13.97 | 0.69 |
| 01/05 | 4,900 | 4,935 | 4,880 | 4,890 | -0.1% | 92,600 | 1527億7936万 | +3.21% | 13.96 | 0.69 |
| 01/04 | 4,870 | 4,895 | 4,825 | 4,895 | +0.82% | 62,700 | 1529億3557万 | +3.49% | 13.97 | 0.69 |
| 2023 |
| 12/29 | 4,820 | 4,865 | 4,810 | 4,855 | +1.36% | 72,100 | 1516億8584万 | +2.84% | 13.86 | 0.69 |
| 12/28 | 4,790 | 4,825 | 4,780 | 4,790 | +0.31% | 51,300 | 1496億5503万 | +1.66% | 13.67 | 0.68 |
| 12/27 | 4,735 | 4,775 | 4,715 | 4,775 | +1.27% | 42,700 | 1491億8638万 | +1.53% | 13.63 | 0.68 |
| 12/26 | 4,675 | 4,715 | 4,660 | 4,715 | +0.86% | 44,100 | 1473億1179万 | +0.47% | 13.46 | 0.67 |
| 12/25 | 4,750 | 4,750 | 4,645 | 4,675 | -0.43% | 45,200 | 1460億6206万 | -0.21% | 13.34 | 0.66 |
| 12/22 | 4,690 | 4,725 | 4,675 | 4,695 | +0.64% | 43,600 | 1466億8693万 | +0.36% | 13.4 | 0.66 |
| 12/21 | 4,655 | 4,695 | 4,640 | 4,665 | -0.74% | 48,600 | 1457億4963万 | -0.04% | 13.31 | 0.66 |
| 12/20 | 4,710 | 4,745 | 4,695 | 4,700 | -0.21% | 41,400 | 1468億4314万 | +0.9% | 13.41 | 0.67 |
| 12/19 | 4,680 | 4,725 | 4,640 | 4,710 | +0.96% | 56,800 | 1471億5558万 | +1.31% | 13.44 | 0.67 |
| 12/18 | 4,620 | 4,685 | 4,580 | 4,665 | +0.32% | 59,300 | 1457億4963万 | +0.5% | 13.31 | 0.66 |
| 12/15 | 4,730 | 4,740 | 4,635 | 4,650 | -1.69% | 98,400 | 1452億8098万 | +0.24% | 13.27 | 0.66 |
| 12/14 | 4,795 | 4,795 | 4,720 | 4,730 | -0.94% | 45,600 | 1477億8044万 | +2.03% | 13.5 | 0.67 |
| 12/13 | 4,785 | 4,800 | 4,765 | 4,775 | +0.1% | 37,100 | 1491億8638万 | +3.22% | 13.63 | 0.68 |
| 12/12 | 4,730 | 4,800 | 4,725 | 4,770 | +0.95% | 51,600 | 1490億3017万 | +3.27% | 13.61 | 0.68 |
| 12/11 | 4,750 | 4,765 | 4,690 | 4,725 | +0.96% | 64,100 | 1476億2422万 | +2.38% | 13.49 | 0.67 |
| 12/08 | 4,755 | 4,790 | 4,665 | 4,680 | -2.5% | 67,100 | 1462億1828万 | +1.47% | 13.36 | 0.66 |
| 12/07 | 4,780 | 4,800 | 4,745 | 4,800 | +0.1% | 54,700 | 1499億6747万 | +4.12% | 13.7 | 0.68 |
| 12/06 | 4,730 | 4,800 | 4,730 | 4,795 | +1.05% | 78,000 | 1498億1125万 | +4.28% | 13.69 | 0.68 |
| 12/05 | 4,750 | 4,770 | 4,730 | 4,745 | -0.21% | 49,000 | 1482億4909万 | +3.56% | 13.54 | 0.67 |
| 12/04 | 4,715 | 4,765 | 4,675 | 4,755 | +0.85% | 53,400 | 1485億6152万 | +4.05% | 13.57 | 0.67 |
| 12/01 | 4,685 | 4,730 | 4,665 | 4,715 | +1.62% | 75,400 | 1473億1179万 | +3.54% | 13.46 | 0.67 |
| 11/30 | 4,630 | 4,655 | 4,605 | 4,640 | -0.11% | 59,500 | 1449億6855万 | +2.23% | 13.24 | 0.66 |
| 11/29 | 4,685 | 4,685 | 4,620 | 4,645 | -0.75% | 39,400 | 1451億2477万 | +2.58% | 13.26 | 0.66 |
| 11/28 | 4,670 | 4,705 | 4,655 | 4,680 | +0.21% | 34,700 | 1462億1828万 | +3.65% | 13.36 | 0.66 |
| 11/27 | 4,645 | 4,695 | 4,640 | 4,670 | +0.86% | 38,300 | 1459億585万 | +3.73% | 13.33 | 0.66 |
| 11/24 | 4,600 | 4,640 | 4,585 | 4,630 | +1.54% | 49,000 | 1446億5612万 | +3.1% | 13.21 | 0.66 |
| 11/22 | 4,545 | 4,560 | 4,510 | 4,560 | +0.77% | 66,300 | 1424億6909万 | +1.74% | 13.01 | 0.65 |
| 11/21 | 4,540 | 4,540 | 4,505 | 4,525 | -0.22% | 34,600 | 1413億7558万 | +1.16% | 12.91 | 0.64 |
| 11/20 | 4,510 | 4,550 | 4,510 | 4,535 | +1% | 80,900 | 1416億8801万 | +1.55% | 12.94 | 0.64 |
| 11/17 | 4,425 | 4,490 | 4,420 | 4,490 | +1.58% | 47,000 | 1402億8207万 | +0.67% | 12.82 | 0.64 |
| 11/16 | 4,425 | 4,470 | 4,415 | 4,420 | -0.67% | 39,300 | 1380億9504万 | -0.85% | 12.62 | 0.63 |
| 11/15 | 4,490 | 4,505 | 4,430 | 4,450 | -0.56% | 44,100 | 1390億3234万 | -0.18% | 12.7 | 0.63 |
| 11/14 | 4,550 | 4,550 | 4,475 | 4,475 | -1.21% | 59,400 | 1398億1342万 | +0.4% | 12.77 | 0.63 |
| 11/13 | 4,585 | 4,585 | 4,505 | 4,530 | -1.2% | 70,700 | 1415億3180万 | +1.75% | 12.93 | 0.64 |
| 11/10 | 4,565 | 4,595 | 4,545 | 4,585 | +0.33% | 48,800 | 1432億5017万 | +3.17% | 13.09 | 0.65 |
| 11/09 | 4,490 | 4,570 | 4,435 | 4,570 | +1.9% | 67,500 | 1427億8152万 | +3.21% | 13.04 | 0.65 |
| 11/08 | 4,620 | 4,620 | 4,470 | 4,485 | -2.5% | 46,600 | 1401億2585万 | +1.52% | 12.8 | 0.63 |
| 11/07 | 4,660 | 4,665 | 4,595 | 4,600 | -1.39% | 41,100 | 1437億1882万 | +4.21% | 13.13 | 0.65 |
| 11/06 | 4,670 | 4,690 | 4,630 | 4,665 | +0.43% | 82,400 | 1457億4963万 | +5.9% | 13.31 | 0.66 |
| 11/02 | 4,650 | 4,655 | 4,575 | 4,645 | 0% | 68,000 | 1451億2477万 | +5.62% | 13.26 | 0.66 |
| 11/01 | 4,530 | 4,665 | 4,490 | 4,645 | +3.34% | 125,700 | 1451億2477万 | +5.66% | 13.26 | 0.66 |
| 10/31 | 4,390 | 4,505 | 4,380 | 4,495 | +2.39% | 129,100 | 1404億3828万 | +2.35% | 12.83 | 0.64 |
| 10/30 | 4,435 | 4,435 | 4,370 | 4,390 | -1.13% | 71,300 | 1371億5774万 | -0.09% | 12.53 | 0.62 |
| 10/27 | 4,380 | 4,440 | 4,360 | 4,440 | +1.83% | 72,500 | 1387億1991万 | +0.89% | 12.67 | 0.63 |
| 10/26 | 4,350 | 4,380 | 4,335 | 4,360 | +0.23% | 38,000 | 1362億2045万 | -1.04% | 12.44 | 0.62 |
| 10/25 | 4,395 | 4,415 | 4,345 | 4,350 | 0% | 62,100 | 1359億802万 | -1.49% | 12.42 | 0.62 |
| 10/24 | 4,330 | 4,365 | 4,255 | 4,350 | +0.35% | 80,700 | 1359億802万 | -1.81% | 12.42 | 0.62 |
| 10/23 | 4,370 | 4,370 | 4,330 | 4,335 | -0.57% | 36,200 | 1354億3937万 | -2.36% | 12.37 | 0.61 |
| 10/20 | 4,380 | 4,390 | 4,350 | 4,360 | -0.46% | 27,800 | 1362億2045万 | -2.04% | 12.44 | 0.62 |
| 10/19 | 4,360 | 4,400 | 4,360 | 4,380 | -0.45% | 25,000 | 1368億4531万 | -1.73% | 12.5 | 0.62 |
| 10/18 | 4,385 | 4,415 | 4,365 | 4,400 | +1.03% | 35,400 | 1374億7018万 | -1.37% | 12.56 | 0.62 |
| 10/17 | 4,350 | 4,395 | 4,325 | 4,355 | +0.35% | 40,600 | 1360億6423万 | -2.42% | 12.43 | 0.62 |
| 10/16 | 4,385 | 4,395 | 4,325 | 4,340 | -1.14% | 36,700 | 1355億9558万 | -2.82% | 12.39 | 0.61 |
| 10/13 | 4,420 | 4,445 | 4,375 | 4,390 | -1.24% | 41,100 | 1371億5774万 | -1.83% | 12.53 | 0.62 |
| 10/12 | 4,440 | 4,455 | 4,410 | 4,445 | +0.57% | 32,200 | 1388億7612万 | -0.65% | 12.69 | 0.63 |
| 10/11 | 4,460 | 4,460 | 4,400 | 4,420 | -0.11% | 47,700 | 1380億9504万 | -1.16% | 12.62 | 0.63 |
| 10/10 | 4,415 | 4,440 | 4,390 | 4,425 | +2.19% | 43,900 | 1382億5126万 | -1.01% | 12.63 | 0.63 |
| 10/06 | 4,355 | 4,380 | 4,320 | 4,330 | -0.12% | 50,900 | 1352億8315万 | -3.07% | 12.36 | 0.61 |
| 10/05 | 4,230 | 4,350 | 4,225 | 4,335 | +3.34% | 55,100 | 1354億3937万 | -2.91% | 12.37 | 0.61 |
| 10/04 | 4,235 | 4,265 | 4,170 | 4,195 | -2.56% | 94,300 | 1310億6532万 | -5.98% | 11.97 | 0.59 |
| 10/03 | 4,385 | 4,385 | 4,300 | 4,305 | -1.94% | 47,600 | 1345億207万 | -3.58% | 12.29 | 0.61 |
| 10/02 | 4,395 | 4,485 | 4,385 | 4,390 | +0.11% | 66,700 | 1371億5774万 | -1.61% | 12.53 | 0.62 |
| 09/29 | 4,460 | 4,480 | 4,370 | 4,385 | -2.12% | 59,700 | 1370億153万 | -1.57% | 12.52 | 0.62 |
| 09/28 | 4,460 | 4,535 | 4,440 | 4,480 | -2.71% | 116,600 | 1399億6963万 | +0.72% | 12.79 | 0.64 |
| 09/27 | 4,530 | 4,610 | 4,490 | 4,605 | +1.54% | 252,400 | 1438億7504万 | +3.79% | 13.14 | 0.65 |
| 09/26 | 4,550 | 4,550 | 4,510 | 4,535 | -0.11% | 56,600 | 1416億8801万 | +2.63% | 12.94 | 0.64 |
| 09/25 | 4,610 | 4,610 | 4,515 | 4,540 | -0.55% | 72,700 | 1418億4423万 | +3.11% | 12.96 | 0.64 |
| 09/22 | 4,530 | 4,585 | 4,520 | 4,565 | -0.33% | 69,500 | 1426億2531万 | +4.03% | 13.03 | 0.65 |
| 09/21 | 4,625 | 4,650 | 4,580 | 4,580 | -0.65% | 42,100 | 1430億9396万 | +4.71% | 13.07 | 0.65 |
| 09/20 | 4,695 | 4,700 | 4,605 | 4,610 | -1.6% | 61,600 | 1440億3125万 | +5.78% | 13.16 | 0.65 |
| 09/19 | 4,615 | 4,685 | 4,615 | 4,685 | +1.52% | 33,800 | 1463億7449万 | +7.92% | 13.37 | 0.66 |
| 09/15 | 4,625 | 4,650 | 4,595 | 4,615 | +0.44% | 66,600 | 1441億8747万 | +6.78% | 13.17 | 0.65 |
| 09/14 | 4,570 | 4,600 | 4,540 | 4,595 | +1.66% | 38,600 | 1435億6260万 | +6.66% | 13.11 | 0.65 |
| 09/13 | 4,485 | 4,530 | 4,475 | 4,520 | +1.01% | 34,100 | 1412億1936万 | +5.26% | 12.9 | 0.64 |
| 09/12 | 4,475 | 4,500 | 4,445 | 4,475 | +0.45% | 33,400 | 1398億1342万 | +4.51% | 12.77 | 0.63 |
| 09/11 | 4,480 | 4,480 | 4,430 | 4,455 | +0.34% | 43,800 | 1391億8855万 | +4.31% | 12.72 | 0.63 |
| 09/08 | 4,460 | 4,475 | 4,430 | 4,440 | -0.78% | 55,600 | 1387億1991万 | +4.23% | 12.67 | 0.63 |
