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 | 1,037 | 1,089 | 1,028 | 1,067 | +2.69% | 44,700 | 65億4316万 | +14.61% | 25.66 | 5.02 |
| 03/11 | 1,050 | 1,062 | 988 | 1,039 | -5.55% | 127,300 | 63億7145万 | +12.45% | 24.99 | 4.89 |
| 03/08 | 1,100 | 1,133 | 1,075 | 1,100 | +2.04% | 177,600 | 67億4553万 | +20.09% | 26.46 | 5.18 |
| 03/07 | 1,000 | 1,109 | 1,000 | 1,078 | +10% | 291,400 | 66億1061万 | +18.72% | 25.93 | 5.08 |
| 03/06 | 966 | 989 | 955 | 980 | -0.1% | 65,500 | 60億965万 | +8.89% | 23.57 | 4.61 |
| 03/05 | 975 | 991 | 954 | 981 | +0.1% | 87,100 | 60億1578万 | +9.36% | 23.6 | 4.62 |
| 03/04 | 930 | 982 | 915 | 980 | +4.93% | 132,700 | 60億965万 | +9.62% | 23.57 | 4.61 |
| 03/01 | 916 | 934 | 894 | 934 | +1.3% | 59,600 | 57億2756万 | +4.71% | 22.47 | 4.4 |
| 02/29 | 899 | 930 | 886 | 922 | +0.11% | 64,000 | 56億5398万 | +3.36% | 22.18 | 4.34 |
| 02/28 | 840 | 928 | 840 | 921 | +8.35% | 106,000 | 56億4784万 | +3.37% | 22.15 | 4.34 |
| 02/27 | 867 | 871 | 838 | 850 | -2.07% | 30,100 | 52億1245万 | -4.6% | 20.44 | 4 |
| 02/26 | 833 | 880 | 810 | 868 | +4.2% | 71,600 | 53億2283万 | -2.8% | 20.88 | 4.09 |
| 02/22 | 840 | 871 | 828 | 833 | -1.65% | 78,200 | 51億820万 | -6.72% | 20.04 | 3.92 |
| 02/21 | 920 | 924 | 836 | 847 | -9.12% | 112,600 | 51億9405万 | -4.94% | 20.37 | 3.99 |
| 02/20 | 935 | 947 | 919 | 932 | +0.22% | 26,600 | 57億1530万 | +4.6% | 22.42 | 4.39 |
| 02/19 | 905 | 945 | 886 | 930 | +2.42% | 49,100 | 57億303万 | +4.85% | 22.37 | 4.38 |
| 02/16 | 900 | 927 | 870 | 908 | -3.4% | 98,800 | 55億6812万 | +2.71% | 21.84 | 4.27 |
| 02/15 | 975 | 1,046 | 881 | 940 | +4.91% | 280,800 | 57億6436万 | +6.7% | 22.61 | 4.43 |
| 02/14 | 882 | 908 | 878 | 896 | +3.11% | 48,300 | 54億9454万 | +2.05% | 21.55 | 4.22 |
| 02/13 | 878 | 889 | 862 | 869 | -1.03% | 21,400 | 53億2896万 | -0.91% | 20.9 | 4.09 |
| 02/09 | 882 | 882 | 863 | 878 | -0.23% | 20,200 | 53億8415万 | +0.46% | 21.12 | 4.13 |
| 02/08 | 884 | 895 | 874 | 880 | -1.12% | 20,600 | 53億9642万 | +1.03% | 21.17 | 4.14 |
| 02/07 | 886 | 899 | 880 | 890 | +0.68% | 15,800 | 54億5774万 | +2.65% | 21.41 | 4.19 |
| 02/06 | 886 | 893 | 870 | 884 | +0.8% | 20,000 | 54億2095万 | +2.67% | 21.26 | 4.16 |
| 02/05 | 886 | 897 | 868 | 877 | +0.69% | 28,800 | 53億7802万 | +2.69% | 21.09 | 4.13 |
| 02/02 | 856 | 889 | 856 | 871 | +1.75% | 32,400 | 53億4123万 | +2.83% | 20.95 | 4.1 |
| 02/01 | 877 | 882 | 846 | 856 | -3.71% | 41,600 | 52億4924万 | +1.78% | 20.59 | 4.03 |
| 01/31 | 880 | 900 | 863 | 889 | -0.11% | 55,800 | 54億5161万 | +6.34% | 21.38 | 4.19 |
| 01/30 | 909 | 911 | 884 | 890 | -2.09% | 42,500 | 54億5774万 | +7.36% | 21.41 | 4.19 |
| 01/29 | 910 | 919 | 894 | 909 | +0.33% | 41,900 | 55億7426万 | +10.45% | 21.86 | 4.28 |
| 01/26 | 937 | 938 | 898 | 906 | -1.74% | 63,600 | 55億5586万 | +10.89% | 21.79 | 4.27 |
| 01/25 | 924 | 933 | 904 | 922 | -1.39% | 59,200 | 56億5398万 | +13.55% | 22.18 | 4.34 |
| 01/24 | 897 | 990 | 897 | 935 | +5.77% | 142,100 | 57億3370万 | +16.15% | 22.49 | 4.4 |
| 01/23 | 925 | 925 | 884 | 884 | -4.33% | 37,800 | 54億2095万 | +10.64% | 21.26 | 4.16 |
| 01/22 | 900 | 934 | 870 | 924 | +2.9% | 65,000 | 56億6624万 | +16.37% | 22.22 | 4.35 |
| 01/19 | 895 | 918 | 873 | 898 | +3.1% | 65,600 | 55億680万 | +14.1% | 21.6 | 4.23 |
| 01/18 | 806 | 889 | 800 | 871 | +9.7% | 70,700 | 53億4123万 | +11.67% | 20.95 | 4.1 |
| 01/17 | 848 | 848 | 793 | 794 | -6.37% | 29,500 | 48億6904万 | +2.58% | 19.1 | 3.74 |
| 01/16 | 830 | 850 | 824 | 848 | +1.19% | 14,100 | 52億19万 | +9.99% | 20.4 | 3.99 |
| 01/15 | 859 | 859 | 820 | 838 | -1.99% | 24,200 | 51億3886万 | +9.4% | 20.16 | 3.95 |
| 01/12 | 839 | 856 | 800 | 855 | +3.76% | 28,600 | 52億4311万 | +12.35% | 20.57 | 4.03 |
| 01/11 | 870 | 870 | 806 | 824 | -3.63% | 31,300 | 50億5301万 | +9.14% | 19.82 | 3.88 |
| 01/10 | 862 | 880 | 826 | 855 | -1.27% | 36,400 | 52億4311万 | +13.85% | 20.57 | 4.03 |
| 01/09 | 809 | 868 | 809 | 866 | +7.85% | 34,200 | 53億1057万 | +16.24% | 20.83 | 4.08 |
| 01/05 | 809 | 809 | 791 | 803 | -0.74% | 13,200 | 49億2423万 | +8.66% | 19.31 | 3.78 |
| 01/04 | 776 | 809 | 764 | 809 | +4.25% | 25,200 | 49億6103万 | +10.07% | 19.46 | 3.81 |
| 2023 |
| 12/29 | 733 | 808 | 729 | 776 | +6.45% | 48,900 | 47億5866万 | +5.87% | 18.66 | 3.65 |
| 12/28 | 729 | 762 | 700 | 729 | +1.39% | 15,300 | 44億7044万 | -0.14% | 17.53 | 3.43 |
| 12/27 | 703 | 722 | 691 | 719 | +2.86% | 10,100 | 44億912万 | -1.37% | 17.29 | 3.38 |
| 12/26 | 690 | 714 | 678 | 699 | -2.92% | 21,600 | 42億8647万 | -3.98% | 16.81 | 3.29 |
| 12/25 | 730 | 734 | 711 | 720 | -1.64% | 10,900 | 44億1525万 | -0.83% | 17.32 | 3.39 |
| 12/22 | 720 | 737 | 684 | 732 | +0.97% | 19,000 | 44億8884万 | +1.1% | 17.61 | 3.45 |
| 12/21 | 740 | 740 | 723 | 725 | -2.82% | 8,700 | 44億4591万 | +0.55% | 17.44 | 3.41 |
| 12/20 | 749 | 775 | 746 | 746 | -0.67% | 13,000 | 45億7469万 | +4.19% | 17.94 | 3.51 |
| 12/19 | 777 | 780 | 751 | 751 | -2.47% | 27,400 | 46億535万 | +5.33% | 18.06 | 3.54 |
| 12/18 | 767 | 774 | 756 | 770 | +1.58% | 6,300 | 47億2187万 | +8.3% | 18.52 | 3.62 |
| 12/15 | 775 | 775 | 745 | 758 | -1.56% | 8,900 | 46億4828万 | +7.21% | 18.23 | 3.57 |
| 12/14 | 771 | 776 | 742 | 770 | +0.52% | 9,600 | 47億2187万 | +9.53% | 18.52 | 3.62 |
| 12/13 | 749 | 780 | 745 | 766 | +2.68% | 14,800 | 46億9734万 | +9.43% | 18.42 | 3.61 |
| 12/12 | 722 | 749 | 714 | 746 | +1.63% | 16,700 | 45億7469万 | +7.03% | 17.94 | 3.51 |
| 12/11 | 720 | 734 | 720 | 734 | +1.94% | 9,400 | 45億110万 | +5.61% | 17.65 | 3.46 |
| 12/08 | 705 | 734 | 698 | 720 | +1.69% | 19,200 | 44億1525万 | +3.9% | 17.32 | 3.39 |
| 12/07 | 711 | 717 | 708 | 708 | -1.53% | 9,200 | 43億4166万 | +2.31% | 17.03 | 3.33 |
| 12/06 | 710 | 721 | 708 | 719 | +0.42% | 6,800 | 44億912万 | +4.05% | 17.29 | 3.38 |
| 12/05 | 712 | 723 | 706 | 716 | -1.24% | 3,300 | 43億9072万 | +3.92% | 17.22 | 3.37 |
| 12/04 | 709 | 725 | 705 | 725 | +2.11% | 8,500 | 44億4591万 | +5.38% | 17.44 | 3.41 |
| 12/01 | 723 | 723 | 701 | 710 | -1.25% | 7,800 | 43億5393万 | +3.35% | 17.08 | 3.34 |
| 11/30 | 717 | 719 | 702 | 719 | +0.28% | 12,400 | 44億912万 | +4.81% | 17.29 | 3.38 |
| 11/29 | 685 | 717 | 684 | 717 | +2.28% | 18,500 | 43億9685万 | +4.67% | 17.25 | 3.38 |
| 11/28 | 750 | 750 | 675 | 701 | -5.53% | 38,300 | 42億9874万 | +2.49% | 16.86 | 3.3 |
| 11/27 | 719 | 742 | 719 | 742 | +3.2% | 17,900 | 45億5016万 | +8.32% | 17.85 | 3.49 |
| 11/24 | 686 | 723 | 686 | 719 | +4.81% | 22,000 | 44億912万 | +5.12% | 17.29 | 3.38 |
| 11/22 | 676 | 695 | 676 | 686 | -0.72% | 10,200 | 42億195万 | +0.29% | 16.5 | 3.23 |
| 11/21 | 669 | 691 | 667 | 691 | +3.44% | 22,300 | 42億3258万 | +0.73% | 16.62 | 3.25 |
| 11/20 | 660 | 668 | 642 | 668 | +1.21% | 33,400 | 40億9170万 | -2.77% | 16.07 | 3.14 |
| 11/17 | 673 | 686 | 652 | 660 | +1.85% | 36,900 | 40億4269万 | -4.21% | 15.87 | 3.1 |
| 11/16 | 624 | 655 | 624 | 648 | +5.37% | 32,700 | 39億6919万 | -6.63% | 15.59 | 3.05 |
| 11/15 | 653 | 667 | 606 | 615 | -8.62% | 57,600 | 37億6705万 | -12.02% | 14.79 | 2.89 |
| 11/14 | 692 | 708 | 666 | 673 | -2.6% | 36,400 | 41億2232万 | -4.54% | 16.19 | 3.16 |
| 11/13 | 670 | 705 | 665 | 691 | +3.91% | 25,500 | 42億3258万 | -2.54% | 16.62 | 3.25 |
| 11/10 | 660 | 670 | 654 | 665 | -1.04% | 15,100 | 40億7332万 | -6.6% | 16 | 3.13 |
| 11/09 | 680 | 681 | 665 | 672 | -1.61% | 17,000 | 41億1620万 | -5.88% | 16.16 | 3.16 |
| 11/08 | 690 | 696 | 680 | 683 | -1.01% | 7,500 | 41億8357万 | -4.61% | 16.43 | 3.21 |
| 11/07 | 700 | 700 | 689 | 690 | -0.86% | 8,700 | 42億2645万 | -3.9% | 16.6 | 3.24 |
| 11/06 | 694 | 698 | 689 | 696 | +0.43% | 6,200 | 42億6320万 | -3.6% | 16.74 | 3.27 |
| 11/02 | 687 | 703 | 687 | 693 | +1.46% | 14,700 | 42億4483万 | -4.41% | 16.67 | 3.26 |
| 11/01 | 699 | 700 | 683 | 683 | -1.87% | 6,800 | 41億8357万 | -6.31% | 16.43 | 3.21 |
| 10/31 | 680 | 696 | 671 | 696 | +2.96% | 3,900 | 42億6320万 | -4.92% | 16.74 | 3.27 |
| 10/30 | 681 | 688 | 676 | 676 | -2.17% | 9,800 | 41億4070万 | -7.78% | 16.26 | 3.18 |
| 10/27 | 681 | 694 | 681 | 691 | +1.77% | 6,000 | 42億3258万 | -5.99% | 16.62 | 3.25 |
| 10/26 | 685 | 700 | 677 | 679 | -2.16% | 6,100 | 41億5907万 | -7.62% | 16.33 | 3.19 |
| 10/25 | 700 | 711 | 690 | 694 | -0.86% | 4,700 | 42億5095万 | -5.71% | 16.69 | 3.26 |
| 10/24 | 693 | 700 | 676 | 700 | +1.45% | 10,700 | 42億8771万 | -4.89% | 16.84 | 3.29 |
| 10/23 | 714 | 726 | 686 | 690 | -3.5% | 16,400 | 42億2645万 | -6.25% | 16.6 | 3.24 |
| 10/20 | 715 | 725 | 703 | 715 | -0.28% | 7,300 | 43億7958万 | -2.99% | 17.2 | 3.36 |
| 10/19 | 720 | 726 | 715 | 717 | -2.45% | 2,200 | 43億9184万 | -2.58% | 17.25 | 3.37 |
| 10/18 | 727 | 735 | 718 | 735 | +1.38% | 2,700 | 45億209万 | 0% | 17.68 | 3.46 |
| 10/17 | 712 | 731 | 712 | 725 | +2.11% | 6,400 | 44億4084万 | -1.09% | 17.44 | 3.41 |
| 10/16 | 732 | 740 | 710 | 710 | -3.53% | 9,100 | 43億4896万 | -2.87% | 17.08 | 3.34 |
| 10/13 | 774 | 774 | 736 | 736 | -4.04% | 10,000 | 45億822万 | +0.68% | 17.7 | 3.46 |
