PBR
2023/10/18～2024/03/15
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 |
| 03/15 | 1,050 | 1,054 | 1,032 | 1,048 | -0.57% | 114,700 | 273億2446万 | +1.35% | 17.56 | 0.86 |
| 03/14 | 1,046 | 1,065 | 1,041 | 1,054 | +0.67% | 119,800 | 274億8089万 | +1.84% | 17.66 | 0.87 |
| 03/13 | 1,037 | 1,057 | 1,036 | 1,047 | +1.16% | 70,300 | 272億9838万 | +1.06% | 17.54 | 0.86 |
| 03/12 | 1,025 | 1,048 | 1,018 | 1,035 | +1.07% | 133,900 | 269億8551万 | -0.29% | 17.34 | 0.85 |
| 03/11 | 1,036 | 1,066 | 1,020 | 1,024 | -2.38% | 117,900 | 266億9871万 | -1.54% | 17.16 | 0.84 |
| 03/08 | 1,006 | 1,058 | 1,006 | 1,049 | +4.9% | 297,100 | 273億5053万 | +0.58% | 17.58 | 0.86 |
| 03/07 | 1,010 | 1,010 | 991 | 1,000 | -0.6% | 156,900 | 260億7296万 | -4.4% | 16.75 | 0.82 |
| 03/06 | 999 | 1,020 | 998 | 1,006 | +0.4% | 176,400 | 262億2939万 | -4.19% | 16.86 | 0.83 |
| 03/05 | 990 | 1,006 | 986 | 1,002 | +1.01% | 181,800 | 261億2510万 | -5.02% | 16.79 | 0.82 |
| 03/04 | 1,003 | 1,010 | 992 | 992 | -1.78% | 246,900 | 258億6437万 | -6.33% | 16.62 | 0.82 |
| 03/01 | 1,010 | 1,014 | 1,002 | 1,010 | -0.39% | 129,300 | 263億3368万 | -5.08% | 16.92 | 0.83 |
| 02/29 | 1,011 | 1,017 | 998 | 1,014 | +0.3% | 188,600 | 264億3798万 | -5.14% | 16.99 | 0.83 |
| 02/28 | 1,022 | 1,024 | 1,011 | 1,011 | -1.08% | 170,300 | 263億5976万 | -5.78% | 16.94 | 0.83 |
| 02/27 | 1,048 | 1,048 | 1,017 | 1,022 | -2.48% | 262,500 | 266億4656万 | -5.19% | 17.12 | 0.84 |
| 02/26 | 1,053 | 1,055 | 1,039 | 1,048 | -0.47% | 141,500 | 273億2446万 | -3.05% | 17.56 | 0.86 |
| 02/22 | 1,031 | 1,055 | 1,031 | 1,053 | +2.13% | 152,300 | 274億5482万 | -2.95% | 17.64 | 0.87 |
| 02/21 | 1,050 | 1,052 | 1,030 | 1,031 | -2% | 145,200 | 268億8122万 | -5.15% | 17.27 | 0.85 |
| 02/20 | 1,050 | 1,056 | 1,045 | 1,052 | +0.29% | 88,800 | 274億2875万 | -3.66% | 17.63 | 0.87 |
| 02/19 | 1,050 | 1,050 | 1,038 | 1,049 | 0% | 86,000 | 273億5053万 | -4.29% | 17.58 | 0.86 |
| 02/16 | 1,050 | 1,057 | 1,033 | 1,049 | +0.58% | 149,300 | 273億5053万 | -4.64% | 17.58 | 0.86 |
| 02/15 | 1,081 | 1,101 | 1,043 | 1,043 | -3.25% | 196,400 | 271億9409万 | -5.44% | 17.48 | 0.86 |
| 02/14 | 1,058 | 1,083 | 1,042 | 1,078 | +3.55% | 182,700 | 281億665万 | -2.53% | 18.06 | 0.89 |
| 02/13 | 1,045 | 1,049 | 1,037 | 1,041 | 0% | 114,000 | 271億4195万 | -6.13% | 17.44 | 0.86 |
| 02/09 | 1,042 | 1,047 | 1,037 | 1,041 | -1.05% | 96,800 | 271億4195万 | -6.38% | 17.44 | 0.86 |
| 02/08 | 1,066 | 1,067 | 1,050 | 1,052 | -2.05% | 82,800 | 274億2875万 | -5.73% | 17.63 | 0.87 |
| 02/07 | 1,070 | 1,081 | 1,064 | 1,074 | +0.09% | 83,800 | 280億235万 | -3.85% | 17.99 | 0.88 |
| 02/06 | 1,093 | 1,093 | 1,073 | 1,073 | -2.37% | 94,900 | 279億7628万 | -3.94% | 17.98 | 0.88 |
| 02/05 | 1,090 | 1,104 | 1,081 | 1,099 | +1.1% | 132,600 | 286億5418万 | -1.7% | 18.41 | 0.9 |
| 02/02 | 1,100 | 1,100 | 1,087 | 1,087 | -1.18% | 88,500 | 283億4130万 | -2.6% | 18.21 | 0.89 |
| 02/01 | 1,111 | 1,120 | 1,099 | 1,100 | -1.61% | 99,400 | 286億8025万 | -1.35% | 18.43 | 0.9 |
| 01/31 | 1,110 | 1,119 | 1,103 | 1,118 | +0.72% | 109,300 | 291億4956万 | +0.27% | 18.73 | 0.92 |
| 01/30 | 1,124 | 1,125 | 1,110 | 1,110 | -0.89% | 71,000 | 289億4098万 | -0.36% | 18.6 | 0.91 |
| 01/29 | 1,111 | 1,126 | 1,111 | 1,120 | +0.9% | 54,500 | 292億171万 | +0.54% | 18.77 | 0.92 |
| 01/26 | 1,127 | 1,127 | 1,107 | 1,110 | -1.51% | 83,500 | 289億4098万 | -0.36% | 18.6 | 0.91 |
| 01/25 | 1,114 | 1,128 | 1,112 | 1,127 | +1.17% | 71,300 | 293億8422万 | +1.26% | 18.88 | 0.93 |
| 01/24 | 1,114 | 1,129 | 1,110 | 1,114 | -0.45% | 71,000 | 290億4527万 | +0.09% | 18.66 | 0.92 |
| 01/23 | 1,139 | 1,143 | 1,119 | 1,119 | -1.41% | 141,900 | 291億7564万 | +0.63% | 18.75 | 0.92 |
| 01/22 | 1,115 | 1,137 | 1,111 | 1,135 | +1.89% | 66,800 | 295億9280万 | +2.16% | 19.02 | 0.93 |
| 01/19 | 1,130 | 1,130 | 1,113 | 1,114 | -1.33% | 99,100 | 290億4527万 | +0.36% | 18.66 | 0.92 |
| 01/18 | 1,125 | 1,138 | 1,118 | 1,129 | +0.8% | 77,900 | 294億3637万 | +1.62% | 18.92 | 0.93 |
| 01/17 | 1,154 | 1,158 | 1,120 | 1,120 | -2.78% | 146,100 | 292億171万 | +0.81% | 18.77 | 0.92 |
| 01/16 | 1,158 | 1,173 | 1,146 | 1,152 | -0.26% | 124,600 | 300億3604万 | +3.5% | 19.3 | 0.95 |
| 01/15 | 1,138 | 1,162 | 1,137 | 1,155 | +1.58% | 124,500 | 301億1426万 | +3.59% | 19.35 | 0.95 |
| 01/12 | 1,132 | 1,147 | 1,121 | 1,137 | +0.8% | 115,200 | 296億4495万 | +1.61% | 19.05 | 0.94 |
| 01/11 | 1,130 | 1,147 | 1,123 | 1,128 | 0% | 114,600 | 294億1029万 | +0.36% | 18.9 | 0.93 |
| 01/10 | 1,130 | 1,135 | 1,120 | 1,128 | -0.53% | 84,100 | 294億1029万 | +0.09% | 18.9 | 0.93 |
| 01/09 | 1,129 | 1,134 | 1,117 | 1,134 | +0.44% | 94,700 | 295億6673万 | +0.27% | 19 | 0.93 |
| 01/05 | 1,126 | 1,132 | 1,107 | 1,129 | +0.36% | 127,700 | 294億3637万 | -0.27% | 18.92 | 0.93 |
| 01/04 | 1,089 | 1,125 | 1,085 | 1,125 | +3.69% | 153,300 | 293億3208万 | -0.79% | 18.85 | 0.93 |
| 2023 |
| 12/29 | 1,080 | 1,091 | 1,072 | 1,085 | +0.46% | 115,000 | 282億8916万 | -4.49% | 18.18 | 0.89 |
| 12/28 | 1,075 | 1,084 | 1,045 | 1,080 | -0.55% | 131,600 | 281億5879万 | -5.1% | 18.09 | 0.89 |
| 12/27 | 1,041 | 1,090 | 1,041 | 1,086 | +3.43% | 325,700 | 283億1523万 | -4.74% | 18.2 | 0.89 |
| 12/26 | 1,070 | 1,077 | 1,047 | 1,050 | -1.96% | 187,200 | 273億7660万 | -7.98% | 17.59 | 0.86 |
| 12/25 | 1,110 | 1,114 | 1,060 | 1,071 | -3.34% | 236,200 | 279億2414万 | -6.3% | 17.94 | 0.88 |
| 12/22 | 1,093 | 1,116 | 1,092 | 1,108 | +1.19% | 164,600 | 288億8883万 | -3.15% | 18.56 | 0.91 |
| 12/21 | 1,098 | 1,103 | 1,092 | 1,095 | -0.82% | 94,800 | 285億4989万 | -4.28% | 18.35 | 0.9 |
| 12/20 | 1,120 | 1,122 | 1,104 | 1,104 | -0.63% | 137,600 | 287億8454万 | -3.58% | 18.5 | 0.91 |
| 12/19 | 1,095 | 1,111 | 1,080 | 1,111 | +1.37% | 126,000 | 289億6705万 | -3.05% | 18.61 | 0.91 |
| 12/18 | 1,120 | 1,120 | 1,094 | 1,096 | -2.32% | 147,900 | 285億7596万 | -4.45% | 18.36 | 0.9 |
| 12/15 | 1,088 | 1,131 | 1,088 | 1,122 | +3.51% | 152,600 | 292億5386万 | -2.35% | 18.8 | 0.92 |
| 12/14 | 1,115 | 1,119 | 1,082 | 1,084 | -1.9% | 132,900 | 282億6308万 | -5.82% | 18.16 | 0.89 |
| 12/13 | 1,101 | 1,110 | 1,089 | 1,105 | -0.54% | 193,000 | 288億1062万 | -4.25% | 18.51 | 0.91 |
| 12/12 | 1,162 | 1,169 | 1,108 | 1,111 | -2.2% | 152,200 | 289億6705万 | -4.14% | 18.61 | 0.91 |
| 12/11 | 1,139 | 1,150 | 1,129 | 1,136 | +2.25% | 149,600 | 296億1888万 | -2.32% | 19.03 | 0.93 |
| 12/08 | 1,150 | 1,151 | 1,110 | 1,111 | -5.61% | 242,800 | 289億6705万 | -4.72% | 18.61 | 0.91 |
| 12/07 | 1,212 | 1,212 | 1,177 | 1,177 | -3.37% | 152,700 | 306億8787万 | +0.51% | 19.72 | 0.97 |
| 12/06 | 1,235 | 1,237 | 1,213 | 1,218 | -1.77% | 144,800 | 317億5686万 | +3.84% | 20.41 | 1 |
| 12/05 | 1,264 | 1,276 | 1,235 | 1,240 | -2.36% | 192,800 | 323億3047万 | +5.8% | 20.78 | 1.02 |
| 12/04 | 1,216 | 1,270 | 1,202 | 1,270 | +4.96% | 326,100 | 331億1265万 | +8.45% | 21.28 | 1.04 |
| 12/01 | 1,220 | 1,237 | 1,209 | 1,210 | -0.33% | 193,900 | 315億4828万 | +3.68% | 20.27 | 1 |
| 11/30 | 1,163 | 1,218 | 1,154 | 1,214 | +4.39% | 222,900 | 316億5257万 | +4.12% | 20.34 | 1 |
| 11/29 | 1,185 | 1,208 | 1,161 | 1,163 | -1.61% | 175,200 | 303億2285万 | -0.17% | 19.49 | 0.96 |
| 11/28 | 1,179 | 1,182 | 1,163 | 1,182 | +0.25% | 111,900 | 308億1823万 | +1.29% | 19.8 | 0.97 |
| 11/27 | 1,130 | 1,185 | 1,130 | 1,179 | +4.99% | 250,200 | 307億4001万 | +0.86% | 19.75 | 0.97 |
| 11/24 | 1,123 | 1,126 | 1,114 | 1,123 | +0.09% | 85,900 | 292億7993万 | -4.02% | 18.82 | 0.92 |
| 11/22 | 1,115 | 1,130 | 1,108 | 1,122 | -0.09% | 78,000 | 292億5386万 | -4.43% | 18.8 | 0.92 |
| 11/21 | 1,105 | 1,128 | 1,105 | 1,123 | +1.81% | 131,300 | 292億7993万 | -4.59% | 18.82 | 0.92 |
| 11/20 | 1,100 | 1,119 | 1,100 | 1,103 | +0.64% | 178,000 | 287億5847万 | -6.53% | 18.48 | 0.91 |
| 11/17 | 1,089 | 1,110 | 1,081 | 1,096 | 0% | 177,100 | 285億7596万 | -7.43% | 18.36 | 0.9 |
| 11/16 | 1,115 | 1,117 | 1,093 | 1,096 | -2.06% | 180,800 | 285億7596万 | -7.9% | 18.36 | 0.9 |
| 11/15 | 1,116 | 1,134 | 1,111 | 1,119 | -1.32% | 162,800 | 291億7564万 | -6.36% | 18.75 | 0.92 |
| 11/14 | 1,145 | 1,154 | 1,124 | 1,134 | -0.96% | 124,100 | 295億6673万 | -5.5% | 19 | 0.93 |
| 11/13 | 1,169 | 1,209 | 1,142 | 1,145 | +0.53% | 261,800 | 298億5353万 | -4.9% | 19.18 | 0.94 |
| 11/10 | 1,161 | 1,164 | 1,137 | 1,139 | -3.23% | 164,800 | 296億9710万 | -5.63% | 19.08 | 0.94 |
| 11/09 | 1,184 | 1,193 | 1,162 | 1,177 | +0.86% | 76,700 | 306億8787万 | -2.73% | 19.72 | 0.97 |
| 11/08 | 1,205 | 1,218 | 1,167 | 1,167 | -3.79% | 238,500 | 304億2714万 | -3.87% | 19.55 | 0.96 |
| 11/07 | 1,202 | 1,218 | 1,202 | 1,213 | +0.5% | 74,900 | 316億2650万 | -0.41% | 20.32 | 1 |
| 11/06 | 1,227 | 1,230 | 1,206 | 1,207 | -1.31% | 144,700 | 314億7006万 | -1.23% | 20.22 | 0.99 |
| 11/02 | 1,236 | 1,236 | 1,218 | 1,223 | -0.97% | 49,000 | 318億8723万 | -0.33% | 20.49 | 1.01 |
| 11/01 | 1,219 | 1,238 | 1,213 | 1,235 | +1.56% | 99,800 | 322億10万 | +0.41% | 20.69 | 1.02 |
| 10/31 | 1,198 | 1,219 | 1,181 | 1,216 | +1.5% | 92,200 | 317億471万 | -1.38% | 20.37 | 1 |
| 10/30 | 1,195 | 1,205 | 1,180 | 1,198 | -1.24% | 208,500 | 312億3540万 | -3.07% | 20.07 | 0.99 |
| 10/27 | 1,175 | 1,213 | 1,174 | 1,213 | +3.32% | 91,600 | 316億2650万 | -2.1% | 20.32 | 1 |
| 10/26 | 1,165 | 1,180 | 1,154 | 1,174 | -0.59% | 126,400 | 306億965万 | -5.4% | 19.67 | 0.97 |
| 10/25 | 1,192 | 1,198 | 1,181 | 1,181 | -1.58% | 72,900 | 307億9216万 | -5.22% | 19.79 | 0.97 |
| 10/24 | 1,205 | 1,206 | 1,164 | 1,200 | -0.83% | 121,900 | 312億8755万 | -4% | 20.11 | 0.99 |
| 10/23 | 1,210 | 1,220 | 1,199 | 1,210 | -0.9% | 51,000 | 315億4828万 | -3.43% | 20.27 | 1 |
| 10/20 | 1,206 | 1,222 | 1,200 | 1,221 | +0.25% | 51,000 | 318億3508万 | -2.63% | 20.46 | 1 |
| 10/19 | 1,200 | 1,222 | 1,200 | 1,218 | -0.08% | 42,200 | 317億5686万 | -2.95% | 20.41 | 1 |
| 10/18 | 1,213 | 1,225 | 1,204 | 1,219 | +0.91% | 59,700 | 317億8293万 | -2.95% | 20.42 | 1 |
