PBR
2023/10/31～2024/03/29
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 |
| 03/29 | 3,802 | 3,833 | 3,768 | 3,781 | +0.13% | 508,200 | 7933億1210万 | -1.97% | 16.23 | 1.46 |
| 03/28 | 3,905 | 3,905 | 3,765 | 3,776 | -4.19% | 890,700 | 7922億6302万 | -2.15% | 16.21 | 1.46 |
| 03/27 | 3,940 | 3,980 | 3,940 | 3,941 | +0.13% | 1,249,400 | 8268億8257万 | +2.02% | 16.91 | 1.52 |
| 03/26 | 3,947 | 3,980 | 3,891 | 3,936 | -0.98% | 737,000 | 8258億3349万 | +1.97% | 16.89 | 1.52 |
| 03/25 | 3,974 | 4,028 | 3,955 | 3,975 | +0.33% | 663,200 | 8340億1629万 | +3.06% | 17.06 | 1.53 |
| 03/22 | 3,933 | 3,970 | 3,916 | 3,962 | +0.43% | 555,900 | 8312億8869万 | +2.94% | 17 | 1.53 |
| 03/21 | 3,951 | 3,963 | 3,917 | 3,945 | -0.15% | 511,800 | 8277億2183万 | +2.65% | 16.93 | 1.52 |
| 03/19 | 3,880 | 3,951 | 3,861 | 3,951 | +1.49% | 447,600 | 8289億8072万 | +2.84% | 16.96 | 1.52 |
| 03/18 | 3,850 | 3,909 | 3,833 | 3,893 | +1.94% | 436,800 | 8168億1143万 | +1.43% | 16.71 | 1.5 |
| 03/15 | 3,769 | 3,834 | 3,765 | 3,819 | +0.95% | 521,300 | 8012億8509万 | -0.5% | 16.39 | 1.47 |
| 03/14 | 3,750 | 3,797 | 3,745 | 3,783 | +0.24% | 458,600 | 7937億3173万 | -1.54% | 16.24 | 1.46 |
| 03/13 | 3,800 | 3,839 | 3,751 | 3,774 | -1.2% | 440,200 | 7918億4339万 | -1.92% | 16.2 | 1.46 |
| 03/12 | 3,830 | 3,851 | 3,743 | 3,820 | -0.98% | 550,200 | 8014億9490万 | -0.88% | 16.4 | 1.47 |
| 03/11 | 3,866 | 3,895 | 3,814 | 3,858 | -0.16% | 492,700 | 8094億6789万 | 0% | 16.56 | 1.49 |
| 03/08 | 3,876 | 3,888 | 3,821 | 3,864 | -1.13% | 648,100 | 8107億2678万 | +0.1% | 16.58 | 1.49 |
| 03/07 | 3,832 | 3,908 | 3,831 | 3,908 | +1.98% | 484,000 | 8199億5866万 | +1.19% | 16.77 | 1.51 |
| 03/06 | 3,852 | 3,904 | 3,817 | 3,832 | -1.54% | 644,400 | 8040億1269万 | -0.75% | 16.45 | 1.48 |
| 03/05 | 3,852 | 3,904 | 3,810 | 3,892 | +0.57% | 471,000 | 8166億161万 | +0.7% | 16.7 | 1.5 |
| 03/04 | 3,890 | 3,898 | 3,834 | 3,870 | -0.33% | 479,800 | 8119億8567万 | +0.13% | 16.61 | 1.49 |
| 03/01 | 3,830 | 3,894 | 3,810 | 3,883 | +1.46% | 413,100 | 8147億1327万 | +0.39% | 16.67 | 1.5 |
| 02/29 | 3,786 | 3,861 | 3,747 | 3,827 | +0.92% | 1,471,900 | 8029億6361万 | -1.14% | 16.43 | 1.48 |
| 02/28 | 3,765 | 3,827 | 3,765 | 3,792 | +0.9% | 456,500 | 7956億2007万 | -2.24% | 16.27 | 1.46 |
| 02/27 | 3,777 | 3,795 | 3,735 | 3,758 | -1.16% | 639,800 | 7884億8635万 | -3.42% | 16.13 | 1.45 |
| 02/26 | 3,790 | 3,822 | 3,781 | 3,802 | +0.32% | 1,174,400 | 7977億1823万 | -2.54% | 16.32 | 1.47 |
| 02/22 | 3,827 | 3,849 | 3,788 | 3,790 | -0.86% | 1,088,600 | 7952億44万 | -3.09% | 16.27 | 1.46 |
| 02/21 | 3,867 | 3,872 | 3,816 | 3,823 | -1.21% | 458,400 | 8021億2435万 | -2.55% | 16.41 | 1.48 |
| 02/20 | 3,887 | 3,919 | 3,856 | 3,870 | -0.28% | 376,000 | 8119億8567万 | -1.6% | 16.61 | 1.49 |
| 02/19 | 3,838 | 3,881 | 3,830 | 3,881 | +0.96% | 324,800 | 8142億9364万 | -1.55% | 16.66 | 1.5 |
| 02/16 | 3,802 | 3,883 | 3,802 | 3,844 | +1.53% | 432,700 | 8065億3047万 | -2.66% | 16.5 | 1.48 |
| 02/15 | 3,834 | 3,834 | 3,760 | 3,786 | -0.84% | 438,900 | 7943億6118万 | -4.32% | 16.25 | 1.46 |
| 02/14 | 3,887 | 3,902 | 3,778 | 3,818 | -2.33% | 538,000 | 8010億7527万 | -3.73% | 16.39 | 1.47 |
| 02/13 | 3,858 | 3,915 | 3,835 | 3,909 | +1.66% | 552,700 | 8201億6848万 | -1.54% | 16.78 | 1.51 |
| 02/09 | 3,896 | 3,912 | 3,833 | 3,845 | -1.36% | 606,300 | 8067億4029万 | -3.12% | 16.5 | 1.48 |
| 02/08 | 3,860 | 3,910 | 3,816 | 3,898 | -0.43% | 937,000 | 8178億6051万 | -1.76% | 16.73 | 1.5 |
| 02/07 | 3,925 | 3,945 | 3,896 | 3,915 | -0.41% | 506,400 | 8214億2737万 | -1.24% | 16.8 | 1.51 |
| 02/06 | 3,930 | 3,983 | 3,925 | 3,931 | +0.03% | 454,600 | 8247億8441万 | -0.66% | 16.87 | 1.52 |
| 02/05 | 3,915 | 3,953 | 3,895 | 3,930 | +0.38% | 400,500 | 8245億7460万 | -0.51% | 16.87 | 1.52 |
| 02/02 | 3,928 | 3,940 | 3,902 | 3,915 | +0.15% | 278,800 | 8214億2737万 | -0.68% | 16.8 | 1.51 |
| 02/01 | 3,894 | 3,956 | 3,889 | 3,909 | -0.26% | 356,400 | 8201億6848万 | -0.66% | 16.78 | 1.51 |
| 01/31 | 3,875 | 3,919 | 3,860 | 3,919 | +0.64% | 382,900 | 8222億6663万 | -0.25% | 16.82 | 1.51 |
| 01/30 | 3,926 | 3,945 | 3,894 | 3,894 | -1.04% | 260,400 | 8170億2124万 | -0.69% | 16.71 | 1.5 |
| 01/29 | 3,889 | 3,936 | 3,884 | 3,935 | +1.31% | 355,800 | 8256億2368万 | +0.54% | 16.89 | 1.52 |
| 01/26 | 3,950 | 3,956 | 3,876 | 3,884 | -1.67% | 449,200 | 8149億2309万 | -0.56% | 16.67 | 1.5 |
| 01/25 | 3,920 | 3,978 | 3,920 | 3,950 | +0.3% | 474,100 | 8287億7091万 | +1.26% | 16.95 | 1.52 |
| 01/24 | 4,017 | 4,020 | 3,916 | 3,938 | -2.77% | 508,800 | 8262億5312万 | +1.13% | 16.9 | 1.52 |
| 01/23 | 4,056 | 4,099 | 4,033 | 4,050 | -0.83% | 394,600 | 8497億5245万 | +4.11% | 17.38 | 1.56 |
| 01/22 | 4,012 | 4,084 | 3,995 | 4,084 | +1.79% | 361,500 | 8568億8617万 | +5.18% | 17.53 | 1.58 |
| 01/19 | 4,095 | 4,095 | 3,999 | 4,012 | -1.01% | 351,500 | 8417億7946万 | +3.56% | 17.22 | 1.55 |
| 01/18 | 4,084 | 4,087 | 4,040 | 4,053 | -0.78% | 342,100 | 8503億8190万 | +4.78% | 17.4 | 1.56 |
| 01/17 | 4,077 | 4,137 | 4,061 | 4,085 | +0.44% | 420,700 | 8570億9599万 | +5.88% | 17.53 | 1.58 |
| 01/16 | 4,100 | 4,138 | 4,046 | 4,067 | -1% | 327,100 | 8533億1931万 | +5.77% | 17.46 | 1.57 |
| 01/15 | 4,050 | 4,109 | 4,039 | 4,108 | +1.43% | 357,200 | 8619億2174万 | +7.23% | 17.63 | 1.59 |
| 01/12 | 4,100 | 4,100 | 4,038 | 4,050 | +0.32% | 502,400 | 8497億5245万 | +6.16% | 17.38 | 1.56 |
| 01/11 | 4,030 | 4,061 | 4,014 | 4,037 | +0.4% | 497,700 | 8470億2485万 | +6.26% | 17.33 | 1.56 |
| 01/10 | 3,926 | 4,027 | 3,923 | 4,021 | +2.66% | 500,200 | 8436億6780万 | +6.24% | 17.26 | 1.55 |
| 01/09 | 3,889 | 3,925 | 3,865 | 3,917 | +1.14% | 334,100 | 8218億4700万 | +3.9% | 16.81 | 1.51 |
| 01/05 | 3,840 | 3,885 | 3,828 | 3,873 | +1.33% | 393,300 | 8126億1512万 | +3.06% | 16.62 | 1.49 |
| 01/04 | 3,766 | 3,823 | 3,730 | 3,822 | +0.87% | 371,300 | 8019億1453万 | +1.92% | 16.4 | 1.47 |
| 2023 |
| 12/29 | 3,746 | 3,806 | 3,739 | 3,789 | +1.01% | 345,100 | 7949億9063万 | +1.23% | 16.26 | 1.46 |
| 12/28 | 3,730 | 3,752 | 3,707 | 3,751 | -0.29% | 198,100 | 7870億1764万 | +0.29% | 16.1 | 1.45 |
| 12/27 | 3,737 | 3,773 | 3,727 | 3,762 | +1.16% | 298,900 | 7893億2561万 | +0.62% | 16.15 | 1.45 |
| 12/26 | 3,760 | 3,760 | 3,713 | 3,719 | -1.04% | 197,100 | 7803億355万 | -0.48% | 15.96 | 1.44 |
| 12/25 | 3,772 | 3,782 | 3,737 | 3,758 | +0.29% | 165,700 | 7884億8635万 | +0.56% | 16.13 | 1.45 |
| 12/22 | 3,754 | 3,775 | 3,729 | 3,747 | +0.46% | 323,600 | 7861億7838万 | +0.29% | 16.08 | 1.45 |
| 12/21 | 3,704 | 3,746 | 3,678 | 3,730 | +0.3% | 270,800 | 7826億1152万 | -0.11% | 16.01 | 1.44 |
| 12/20 | 3,692 | 3,758 | 3,692 | 3,719 | -0.11% | 315,300 | 7803億355万 | -0.43% | 15.96 | 1.44 |
| 12/19 | 3,739 | 3,750 | 3,676 | 3,723 | -0.77% | 288,600 | 7811億4281万 | -0.37% | 15.98 | 1.44 |
| 12/18 | 3,748 | 3,772 | 3,687 | 3,752 | -1.08% | 332,200 | 7872億2745万 | +0.32% | 16.1 | 1.45 |
| 12/15 | 3,825 | 3,828 | 3,776 | 3,793 | -1.02% | 605,000 | 7958億2989万 | +1.36% | 16.28 | 1.46 |
| 12/14 | 3,845 | 3,852 | 3,790 | 3,832 | -0.78% | 421,100 | 8040億1269万 | +2.41% | 16.45 | 1.48 |
| 12/13 | 3,896 | 3,898 | 3,820 | 3,862 | -0.36% | 368,700 | 8103億715万 | +3.34% | 16.58 | 1.49 |
| 12/12 | 3,885 | 3,901 | 3,847 | 3,876 | +0.41% | 356,700 | 8132億4457万 | +3.75% | 16.64 | 1.5 |
| 12/11 | 3,856 | 3,862 | 3,828 | 3,860 | +1.37% | 344,300 | 8098億8752万 | +3.29% | 16.57 | 1.49 |
| 12/08 | 3,762 | 3,873 | 3,745 | 3,808 | +1.63% | 925,400 | 7989億7712万 | +2.01% | 16.34 | 1.47 |
| 12/07 | 3,713 | 3,775 | 3,710 | 3,747 | +0.46% | 432,700 | 7861億7838万 | +0.48% | 16.08 | 1.45 |
| 12/06 | 3,672 | 3,739 | 3,665 | 3,730 | +1.08% | 316,400 | 7826億1152万 | +0.16% | 16.01 | 1.44 |
| 12/05 | 3,664 | 3,699 | 3,660 | 3,690 | +0.76% | 413,500 | 7742億1890万 | -0.73% | 15.84 | 1.42 |
| 12/04 | 3,645 | 3,678 | 3,608 | 3,662 | -0.25% | 308,400 | 7683億4407万 | -1.37% | 15.72 | 1.41 |
| 12/01 | 3,691 | 3,691 | 3,633 | 3,671 | +0.44% | 330,600 | 7702億3241万 | -1.02% | 15.76 | 1.42 |
| 11/30 | 3,610 | 3,673 | 3,562 | 3,655 | +0.72% | 1,035,700 | 7668億7536万 | -1.32% | 15.69 | 1.41 |
| 11/29 | 3,641 | 3,656 | 3,622 | 3,629 | -0.96% | 337,100 | 7614億2016万 | -1.95% | 15.58 | 1.4 |
| 11/28 | 3,677 | 3,683 | 3,633 | 3,664 | +0.19% | 299,200 | 7687億6370万 | -0.84% | 15.73 | 1.41 |
| 11/27 | 3,705 | 3,712 | 3,651 | 3,657 | -1.32% | 296,200 | 7672億9499万 | -0.89% | 15.7 | 1.41 |
| 11/24 | 3,758 | 3,761 | 3,698 | 3,706 | -0.38% | 246,500 | 7775億7595万 | +0.57% | 15.91 | 1.43 |
| 11/22 | 3,712 | 3,761 | 3,703 | 3,720 | +0.22% | 266,200 | 7805億1336万 | +1.11% | 15.97 | 1.44 |
| 11/21 | 3,695 | 3,733 | 3,681 | 3,712 | +0.05% | 332,700 | 7788億3484万 | +1.17% | 15.93 | 1.43 |
| 11/20 | 3,752 | 3,790 | 3,704 | 3,710 | -1.22% | 326,500 | 7784億1521万 | +1.34% | 15.92 | 1.43 |
| 11/17 | 3,720 | 3,768 | 3,704 | 3,756 | +1.57% | 377,400 | 7880億6672万 | +2.71% | 16.12 | 1.45 |
| 11/16 | 3,712 | 3,726 | 3,675 | 3,698 | -1.02% | 362,900 | 7758億9742万 | +1.2% | 15.87 | 1.43 |
| 11/15 | 3,782 | 3,798 | 3,687 | 3,736 | -0.74% | 394,400 | 7838億7041万 | +2.24% | 16.03 | 1.44 |
| 11/14 | 3,815 | 3,815 | 3,755 | 3,764 | -1% | 304,400 | 7897億4524万 | +2.98% | 16.16 | 1.45 |
| 11/13 | 3,816 | 3,837 | 3,791 | 3,802 | -0.18% | 272,600 | 7977億1823万 | +4.16% | 16.32 | 1.47 |
| 11/10 | 3,778 | 3,831 | 3,754 | 3,809 | +0.69% | 353,900 | 7991億8693万 | +4.53% | 16.35 | 1.47 |
| 11/09 | 3,695 | 3,793 | 3,690 | 3,783 | +1.72% | 352,900 | 7937億3173万 | +4.04% | 16.24 | 1.46 |
| 11/08 | 3,845 | 3,845 | 3,702 | 3,719 | -2.92% | 614,700 | 7803億355万 | +2.4% | 15.96 | 1.44 |
| 11/07 | 3,881 | 3,925 | 3,807 | 3,831 | -2.02% | 560,300 | 8038億287万 | +5.39% | 16.44 | 1.48 |
| 11/06 | 3,870 | 3,963 | 3,846 | 3,910 | +3.93% | 1,423,900 | 8203億7829万 | +7.57% | 16.78 | 1.51 |
| 11/02 | 3,739 | 3,783 | 3,725 | 3,762 | +1.73% | 706,300 | 7893億2561万 | +3.55% | 16.15 | 1.45 |
| 11/01 | 3,675 | 3,699 | 3,653 | 3,698 | +2.04% | 570,700 | 7758億9742万 | +1.54% | 15.87 | 1.43 |
| 10/31 | 3,600 | 3,646 | 3,574 | 3,624 | +2.06% | 416,300 | 7603億7108万 | -0.82% | 15.55 | 1.4 |
