PBR
2023/10/17～2024/03/14
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 |
| 03/14 | 3,160 | 3,160 | 3,090 | 3,095 | -1.59% | 17,800 | 461億1550万 | -0.06% | 11.67 | 1.45 |
| 03/13 | 3,225 | 3,260 | 3,125 | 3,145 | -2.78% | 12,700 | 468億6050万 | +1.75% | 11.86 | 1.47 |
| 03/12 | 3,200 | 3,235 | 3,140 | 3,235 | +1.41% | 9,300 | 482億150万 | +4.83% | 12.2 | 1.51 |
| 03/11 | 3,210 | 3,245 | 3,115 | 3,190 | -2.45% | 14,700 | 475億3100万 | +3.64% | 12.03 | 1.49 |
| 03/08 | 3,280 | 3,315 | 3,250 | 3,270 | +0.15% | 19,500 | 487億2300万 | +6.58% | 12.33 | 1.53 |
| 03/07 | 3,365 | 3,385 | 3,220 | 3,265 | -1.95% | 23,800 | 486億4850万 | +6.84% | 12.32 | 1.53 |
| 03/06 | 3,240 | 3,360 | 3,240 | 3,330 | +2.62% | 23,800 | 496億1700万 | +9.47% | 12.56 | 1.56 |
| 03/05 | 3,290 | 3,295 | 3,220 | 3,245 | +0.15% | 16,500 | 483億5050万 | +7.34% | 12.24 | 1.52 |
| 03/04 | 3,205 | 3,250 | 3,175 | 3,240 | +1.41% | 12,100 | 482億7600万 | +7.71% | 12.22 | 1.52 |
| 03/01 | 3,190 | 3,230 | 3,130 | 3,195 | +1.11% | 13,600 | 476億550万 | +6.71% | 12.05 | 1.5 |
| 02/29 | 3,200 | 3,200 | 3,105 | 3,160 | -1.25% | 16,000 | 470億8400万 | +5.93% | 11.92 | 1.48 |
| 02/28 | 3,125 | 3,200 | 3,105 | 3,200 | +2.4% | 14,100 | 476億8000万 | +7.6% | 12.07 | 1.5 |
| 02/27 | 3,160 | 3,165 | 3,095 | 3,125 | -0.95% | 11,200 | 465億6250万 | +5.4% | 11.79 | 1.46 |
| 02/26 | 2,990 | 3,180 | 2,990 | 3,155 | +6.95% | 43,000 | 470億950万 | +6.77% | 11.9 | 1.48 |
| 02/22 | 2,943 | 2,966 | 2,925 | 2,950 | +0.17% | 14,400 | 439億5500万 | +0.2% | 11.13 | 1.38 |
| 02/21 | 2,960 | 2,960 | 2,936 | 2,945 | -0.1% | 5,500 | 438億8050万 | +0.14% | 11.11 | 1.38 |
| 02/20 | 2,980 | 2,988 | 2,942 | 2,948 | -0.47% | 14,000 | 439億2520万 | +0.2% | 11.12 | 1.38 |
| 02/19 | 2,980 | 3,010 | 2,930 | 2,962 | -0.6% | 18,500 | 441億3380万 | +0.54% | 11.17 | 1.39 |
| 02/16 | 2,961 | 3,000 | 2,960 | 2,980 | +1.36% | 15,900 | 444億200万 | +1.12% | 11.24 | 1.4 |
| 02/15 | 2,959 | 3,010 | 2,920 | 2,940 | +0.68% | 15,400 | 438億600万 | -0.31% | 11.09 | 1.38 |
| 02/14 | 2,939 | 2,980 | 2,911 | 2,920 | -3.63% | 29,500 | 435億800万 | -1.05% | 11.01 | 1.37 |
| 02/13 | 2,950 | 3,030 | 2,944 | 3,030 | +2.96% | 19,500 | 451億4700万 | +2.61% | 11.43 | 1.42 |
| 02/09 | 2,972 | 3,000 | 2,943 | 2,943 | -1.9% | 8,900 | 438億5070万 | -0.14% | 11.1 | 1.38 |
| 02/08 | 2,966 | 3,060 | 2,930 | 3,000 | +1.15% | 16,800 | 447億 | +1.83% | 11.32 | 1.4 |
| 02/07 | 2,944 | 2,978 | 2,944 | 2,966 | +0.61% | 7,900 | 441億9340万 | +0.88% | 11.19 | 1.39 |
| 02/06 | 2,997 | 2,997 | 2,939 | 2,948 | -1.63% | 12,500 | 439億2520万 | +0.41% | 11.12 | 1.38 |
| 02/05 | 3,050 | 3,050 | 2,974 | 2,997 | -1.25% | 9,200 | 446億5530万 | +2.22% | 11.3 | 1.4 |
| 02/02 | 2,957 | 3,070 | 2,953 | 3,035 | +2.64% | 23,500 | 452億2150万 | +3.76% | 11.45 | 1.42 |
| 02/01 | 2,942 | 2,976 | 2,939 | 2,957 | +0.07% | 10,600 | 440億5930万 | +1.44% | 11.15 | 1.38 |
| 01/31 | 2,893 | 2,961 | 2,893 | 2,955 | +1.34% | 5,900 | 440億2950万 | +1.62% | 11.15 | 1.38 |
| 01/30 | 2,895 | 2,958 | 2,883 | 2,916 | +1.57% | 16,800 | 434億4840万 | +0.55% | 11 | 1.37 |
| 01/29 | 2,890 | 2,929 | 2,864 | 2,871 | +0.74% | 16,700 | 427億7790万 | -0.79% | 10.83 | 1.34 |
| 01/26 | 2,901 | 2,910 | 2,850 | 2,850 | -2.06% | 14,700 | 424億6500万 | -1.42% | 10.75 | 1.33 |
| 01/25 | 2,925 | 2,927 | 2,896 | 2,910 | -0.34% | 11,900 | 433億5900万 | +0.8% | 10.98 | 1.36 |
| 01/24 | 2,967 | 2,967 | 2,913 | 2,920 | -0.21% | 11,300 | 435億800万 | +1.35% | 11.01 | 1.37 |
| 01/23 | 2,967 | 2,976 | 2,913 | 2,926 | -1.28% | 8,400 | 435億9740万 | +1.74% | 11.04 | 1.37 |
| 01/22 | 2,914 | 2,983 | 2,914 | 2,964 | +2.42% | 9,200 | 441億6360万 | +3.17% | 11.18 | 1.39 |
| 01/19 | 2,912 | 2,912 | 2,865 | 2,894 | +0.91% | 4,800 | 431億2060万 | +0.87% | 10.92 | 1.36 |
| 01/18 | 2,881 | 2,896 | 2,851 | 2,868 | -0.1% | 8,500 | 427億3320万 | 0% | 10.82 | 1.34 |
| 01/17 | 3,025 | 3,025 | 2,845 | 2,871 | -3.95% | 20,500 | 427億7790万 | +0.17% | 10.83 | 1.34 |
| 01/16 | 3,065 | 3,065 | 2,981 | 2,989 | -1.52% | 11,500 | 445億3610万 | +4.33% | 11.27 | 1.4 |
| 01/15 | 3,010 | 3,055 | 3,010 | 3,035 | +1.17% | 8,100 | 452億2150万 | +6.01% | 11.45 | 1.42 |
| 01/12 | 3,025 | 3,075 | 2,983 | 3,000 | -0.83% | 13,700 | 447億 | +5.04% | 11.32 | 1.4 |
| 01/11 | 3,005 | 3,030 | 2,986 | 3,025 | +1.14% | 11,400 | 450億7250万 | +6.07% | 11.41 | 1.42 |
| 01/10 | 2,956 | 3,010 | 2,944 | 2,991 | +1.18% | 12,700 | 445億6590万 | +5.02% | 11.28 | 1.4 |
| 01/09 | 2,919 | 2,963 | 2,894 | 2,956 | +2.11% | 19,100 | 440億4440万 | +3.87% | 11.15 | 1.38 |
| 01/05 | 2,929 | 2,946 | 2,889 | 2,895 | -0.96% | 8,800 | 431億3550万 | +1.76% | 10.92 | 1.36 |
| 01/04 | 2,855 | 2,924 | 2,816 | 2,923 | +2.74% | 10,100 | 435億5270万 | +2.78% | 11.03 | 1.37 |
| 2023 |
| 12/29 | 2,868 | 2,868 | 2,829 | 2,845 | -0.45% | 8,000 | 423億9050万 | +0.14% | 10.73 | 1.33 |
| 12/28 | 2,838 | 2,858 | 2,822 | 2,858 | +0.7% | 4,500 | 425億8420万 | +0.49% | 10.78 | 1.34 |
| 12/27 | 2,836 | 2,841 | 2,818 | 2,838 | +0.07% | 12,800 | 422億8620万 | -0.32% | 10.7 | 1.33 |
| 12/26 | 2,800 | 2,859 | 2,780 | 2,836 | +2.12% | 13,900 | 422億5640万 | -0.46% | 10.7 | 1.33 |
| 12/25 | 2,813 | 2,813 | 2,772 | 2,777 | -0.22% | 11,400 | 413億7730万 | -2.6% | 10.47 | 1.3 |
| 12/22 | 2,796 | 2,811 | 2,783 | 2,783 | +1.2% | 5,200 | 414億6670万 | -2.49% | 10.5 | 1.3 |
| 12/21 | 2,768 | 2,780 | 2,742 | 2,750 | -1.33% | 8,800 | 409億7500万 | -3.64% | 10.37 | 1.29 |
| 12/20 | 2,814 | 2,814 | 2,780 | 2,787 | +0.04% | 8,500 | 415億2630万 | -2.45% | 10.51 | 1.3 |
| 12/19 | 2,762 | 2,798 | 2,738 | 2,786 | +1.49% | 8,600 | 415億1140万 | -2.55% | 10.51 | 1.3 |
| 12/18 | 2,750 | 2,756 | 2,709 | 2,745 | -0.8% | 5,300 | 409億50万 | -4.02% | 10.35 | 1.29 |
| 12/15 | 2,813 | 2,813 | 2,743 | 2,767 | -1.25% | 14,400 | 412億2830万 | -3.32% | 10.44 | 1.3 |
| 12/14 | 2,872 | 2,872 | 2,794 | 2,802 | -1.65% | 8,500 | 417億4980万 | -2.13% | 10.57 | 1.31 |
| 12/13 | 2,850 | 2,857 | 2,824 | 2,849 | -0.07% | 10,100 | 424億5010万 | -0.35% | 10.75 | 1.33 |
| 12/12 | 2,895 | 2,895 | 2,830 | 2,851 | -0.97% | 11,000 | 424億7990万 | -0.21% | 10.75 | 1.33 |
| 12/11 | 2,854 | 2,888 | 2,833 | 2,879 | +2.67% | 10,400 | 428億9710万 | +0.88% | 10.86 | 1.35 |
| 12/08 | 2,851 | 2,856 | 2,788 | 2,804 | -1.86% | 14,500 | 417億7960万 | -1.58% | 10.58 | 1.31 |
| 12/07 | 2,902 | 2,915 | 2,857 | 2,857 | -2.39% | 13,400 | 425億6930万 | +0.35% | 10.78 | 1.34 |
| 12/06 | 2,890 | 2,943 | 2,890 | 2,927 | +2.34% | 6,500 | 436億1230万 | +3.03% | 11.04 | 1.37 |
| 12/05 | 2,901 | 2,920 | 2,860 | 2,860 | -1.75% | 8,800 | 426億1400万 | +1.06% | 10.79 | 1.34 |
| 12/04 | 2,993 | 2,993 | 2,903 | 2,911 | -0.78% | 11,200 | 433億7390万 | +3.08% | 10.98 | 1.36 |
| 12/01 | 2,956 | 2,963 | 2,925 | 2,934 | -0.03% | 9,400 | 437億1660万 | +4.26% | 11.07 | 1.37 |
| 11/30 | 2,909 | 2,940 | 2,903 | 2,935 | +0.58% | 11,000 | 437億3150万 | +4.71% | 11.07 | 1.37 |
| 11/29 | 2,878 | 2,930 | 2,868 | 2,918 | +1.64% | 10,100 | 434億7820万 | +4.51% | 11.01 | 1.37 |
| 11/28 | 2,857 | 2,880 | 2,848 | 2,871 | +0.49% | 8,500 | 427億7790万 | +3.2% | 10.83 | 1.34 |
| 11/27 | 2,929 | 2,936 | 2,850 | 2,857 | -2.26% | 13,000 | 425億6930万 | +2.95% | 10.78 | 1.34 |
| 11/24 | 2,945 | 2,957 | 2,910 | 2,923 | -0.07% | 9,200 | 435億5270万 | +5.56% | 11.03 | 1.37 |
| 11/22 | 2,890 | 2,950 | 2,887 | 2,925 | +1.28% | 12,300 | 435億8250万 | +5.9% | 11.03 | 1.37 |
| 11/21 | 2,886 | 2,911 | 2,861 | 2,888 | +0.07% | 10,300 | 430億3120万 | +4.87% | 10.89 | 1.35 |
| 11/20 | 2,846 | 2,931 | 2,826 | 2,886 | +1.41% | 28,100 | 430億140万 | +5.1% | 10.89 | 1.35 |
| 11/17 | 2,794 | 2,846 | 2,791 | 2,846 | +1.82% | 10,500 | 424億540万 | +3.83% | 10.74 | 1.33 |
| 11/16 | 2,828 | 2,830 | 2,795 | 2,795 | -0.85% | 11,500 | 416億4550万 | +2.04% | 10.54 | 1.31 |
| 11/15 | 2,839 | 2,848 | 2,808 | 2,819 | -0.35% | 12,200 | 420億310万 | +2.96% | 10.63 | 1.32 |
| 11/14 | 2,820 | 2,840 | 2,802 | 2,829 | +0.18% | 12,700 | 421億5210万 | +3.32% | 10.67 | 1.32 |
| 11/13 | 2,785 | 2,898 | 2,765 | 2,824 | +1.51% | 43,600 | 420億7760万 | +3.25% | 10.65 | 1.32 |
| 11/10 | 2,789 | 2,792 | 2,746 | 2,782 | -0.89% | 12,800 | 414億5180万 | +1.83% | 10.49 | 1.3 |
| 11/09 | 2,758 | 2,807 | 2,722 | 2,807 | +3.66% | 13,900 | 418億2430万 | +2.9% | 10.59 | 1.31 |
| 11/08 | 2,810 | 2,818 | 2,707 | 2,708 | -2.52% | 17,800 | 403億4920万 | -0.7% | 10.21 | 1.27 |
| 11/07 | 2,796 | 2,850 | 2,777 | 2,778 | -0.64% | 12,600 | 413億9220万 | +1.72% | 10.48 | 1.3 |
| 11/06 | 2,787 | 2,806 | 2,759 | 2,796 | +2.16% | 22,800 | 416億6040万 | +2.34% | 10.55 | 1.31 |
| 11/02 | 2,773 | 2,773 | 2,713 | 2,737 | -0.55% | 11,700 | 407億8130万 | +0.18% | 10.32 | 1.28 |
| 11/01 | 2,739 | 2,752 | 2,704 | 2,752 | +1.7% | 13,300 | 410億480万 | +0.55% | 10.38 | 1.29 |
| 10/31 | 2,641 | 2,706 | 2,637 | 2,706 | +1.27% | 16,600 | 403億1940万 | -1.2% | 10.21 | 1.27 |
| 10/30 | 2,672 | 2,688 | 2,650 | 2,672 | -1.18% | 96,300 | 398億1280万 | -2.59% | 10.08 | 1.25 |
| 10/27 | 2,696 | 2,749 | 2,675 | 2,704 | +1.81% | 20,300 | 402億8960万 | -1.64% | 10.2 | 1.27 |
| 10/26 | 2,666 | 2,688 | 2,645 | 2,656 | -0.08% | 15,900 | 395億7440万 | -3.49% | 10.02 | 1.24 |
| 10/25 | 2,704 | 2,709 | 2,650 | 2,658 | -0.52% | 15,600 | 396億420万 | -3.59% | 10.03 | 1.24 |
| 10/24 | 2,633 | 2,675 | 2,564 | 2,672 | +0.91% | 31,800 | 398億1280万 | -3.4% | 10.08 | 1.25 |
| 10/23 | 2,690 | 2,707 | 2,647 | 2,648 | -2.07% | 11,200 | 394億5520万 | -4.75% | 9.99 | 1.24 |
| 10/20 | 2,726 | 2,730 | 2,693 | 2,704 | -0.22% | 9,600 | 402億8960万 | -3.29% | 10.2 | 1.27 |
| 10/19 | 2,701 | 2,741 | 2,691 | 2,710 | -1.2% | 7,200 | 403億7900万 | -3.52% | 10.22 | 1.27 |
| 10/18 | 2,727 | 2,743 | 2,699 | 2,743 | +0.59% | 11,400 | 408億7070万 | -2.8% | 10.35 | 1.28 |
| 10/17 | 2,712 | 2,750 | 2,712 | 2,727 | +1.26% | 10,000 | 406億3230万 | -3.67% | 10.29 | 1.28 |
