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 | 4,842 | 4,890 | 4,759 | 4,890 | +0.95% | 217,200 | 5835億2948万 | +6.89% | 21.03 | 2.32 |
| 03/11 | 4,841 | 4,885 | 4,799 | 4,844 | +0.06% | 272,000 | 5780億4025万 | +6.27% | 20.83 | 2.3 |
| 03/08 | 4,869 | 4,877 | 4,794 | 4,841 | -0.1% | 361,800 | 5776億8226万 | +6.51% | 20.81 | 2.29 |
| 03/07 | 4,780 | 4,870 | 4,778 | 4,846 | +2.5% | 426,600 | 5782億7891万 | +7% | 20.84 | 2.3 |
| 03/06 | 4,582 | 4,735 | 4,582 | 4,728 | +3.19% | 313,200 | 5641億9783万 | +4.72% | 20.33 | 2.24 |
| 03/05 | 4,630 | 4,643 | 4,572 | 4,582 | -1.02% | 249,800 | 5467億7548万 | +1.64% | 19.7 | 2.17 |
| 03/04 | 4,700 | 4,726 | 4,613 | 4,629 | -1.66% | 238,000 | 5523億8405万 | +2.73% | 19.9 | 2.19 |
| 03/01 | 4,658 | 4,726 | 4,620 | 4,707 | +0.73% | 277,900 | 5616億9188万 | +4.6% | 20.24 | 2.23 |
| 02/29 | 4,602 | 4,708 | 4,602 | 4,673 | +2.19% | 384,400 | 5576億3462万 | +4.03% | 20.09 | 2.22 |
| 02/28 | 4,582 | 4,627 | 4,519 | 4,573 | -0.17% | 190,000 | 5457億150万 | +1.87% | 19.66 | 2.17 |
| 02/27 | 4,637 | 4,674 | 4,579 | 4,581 | -1.53% | 228,800 | 5466億5615万 | +2.07% | 19.7 | 2.17 |
| 02/26 | 4,498 | 4,685 | 4,479 | 4,652 | +4.87% | 613,000 | 5551億2866万 | +3.7% | 20 | 2.21 |
| 02/22 | 4,416 | 4,443 | 4,387 | 4,436 | -0.2% | 317,300 | 5293億5313万 | -1.07% | 19.07 | 2.1 |
| 02/21 | 4,490 | 4,504 | 4,430 | 4,445 | -1.88% | 251,900 | 5304億2711万 | -0.98% | 19.11 | 2.11 |
| 02/20 | 4,525 | 4,559 | 4,493 | 4,530 | +0.55% | 228,300 | 5405億7026万 | +0.85% | 19.48 | 2.15 |
| 02/19 | 4,496 | 4,521 | 4,473 | 4,505 | +0.94% | 360,200 | 5375億8698万 | +0.24% | 19.37 | 2.14 |
| 02/16 | 4,390 | 4,479 | 4,350 | 4,463 | +2.5% | 668,900 | 5325億7507万 | -0.67% | 19.19 | 2.12 |
| 02/15 | 4,481 | 4,495 | 4,340 | 4,354 | +0.3% | 583,400 | 5195億6797万 | -3.14% | 18.72 | 2.06 |
| 02/14 | 4,452 | 4,463 | 4,341 | 4,341 | -2.14% | 299,400 | 5180億1666万 | -3.6% | 18.66 | 2.06 |
| 02/13 | 4,496 | 4,496 | 4,409 | 4,436 | -0.76% | 230,400 | 5293億5313万 | -1.73% | 19.07 | 2.1 |
| 02/09 | 4,447 | 4,484 | 4,440 | 4,470 | +0.16% | 225,400 | 5334億1039万 | -1.04% | 19.22 | 2.12 |
| 02/08 | 4,460 | 4,497 | 4,447 | 4,463 | -0.36% | 181,200 | 5325億7507万 | -1.26% | 19.19 | 2.12 |
| 02/07 | 4,453 | 4,505 | 4,440 | 4,479 | +0.7% | 163,400 | 5344億8437万 | -0.97% | 19.26 | 2.12 |
| 02/06 | 4,498 | 4,500 | 4,446 | 4,448 | -0.45% | 233,800 | 5307億8510万 | -1.7% | 19.13 | 2.11 |
| 02/05 | 4,470 | 4,490 | 4,455 | 4,468 | +0.16% | 249,400 | 5331億7173万 | -1.35% | 19.21 | 2.12 |
| 02/02 | 4,491 | 4,502 | 4,427 | 4,461 | -0.95% | 276,900 | 5323億3641万 | -1.54% | 19.18 | 2.11 |
| 02/01 | 4,475 | 4,535 | 4,455 | 4,504 | +1.03% | 193,000 | 5374億6765万 | -0.62% | 19.37 | 2.14 |
| 01/31 | 4,495 | 4,500 | 4,431 | 4,458 | -0.42% | 321,400 | 5319億7841万 | -1.61% | 19.17 | 2.11 |
| 01/30 | 4,558 | 4,574 | 4,466 | 4,477 | -1.78% | 313,700 | 5342億4571万 | -1.1% | 19.25 | 2.12 |
| 01/29 | 4,542 | 4,582 | 4,538 | 4,558 | +0.37% | 171,300 | 5439億1153万 | +0.8% | 19.6 | 2.16 |
| 01/26 | 4,499 | 4,560 | 4,487 | 4,541 | +1.27% | 192,900 | 5418億8290万 | +0.62% | 19.52 | 2.15 |
| 01/25 | 4,459 | 4,500 | 4,418 | 4,484 | -0.38% | 271,600 | 5350億8102万 | -0.44% | 19.28 | 2.13 |
| 01/24 | 4,579 | 4,616 | 4,498 | 4,501 | -2.28% | 210,300 | 5371億965万 | +0.02% | 19.35 | 2.13 |
| 01/23 | 4,572 | 4,616 | 4,572 | 4,606 | +1.57% | 169,900 | 5496億3943万 | +2.36% | 19.8 | 2.18 |
| 01/22 | 4,566 | 4,566 | 4,515 | 4,535 | -0.18% | 157,500 | 5411億6691万 | +0.87% | 19.5 | 2.15 |
| 01/19 | 4,610 | 4,626 | 4,533 | 4,543 | -1% | 210,200 | 5421億2156万 | +1.02% | 19.53 | 2.15 |
| 01/18 | 4,593 | 4,602 | 4,554 | 4,589 | +0.55% | 304,000 | 5476億1080万 | +2.02% | 19.73 | 2.18 |
| 01/17 | 4,544 | 4,605 | 4,535 | 4,564 | +0.68% | 205,000 | 5446億2752万 | +1.54% | 19.62 | 2.16 |
| 01/16 | 4,548 | 4,554 | 4,503 | 4,533 | -0.57% | 216,300 | 5409億2825万 | +0.73% | 19.49 | 2.15 |
| 01/15 | 4,481 | 4,586 | 4,473 | 4,559 | +1.76% | 204,000 | 5440億3086万 | +1.15% | 19.6 | 2.16 |
| 01/12 | 4,537 | 4,537 | 4,462 | 4,480 | -0.8% | 167,200 | 5346億370万 | -0.69% | 19.26 | 2.12 |
| 01/11 | 4,570 | 4,585 | 4,470 | 4,516 | -0.99% | 293,000 | 5388億9962万 | +0.07% | 19.42 | 2.14 |
| 01/10 | 4,584 | 4,602 | 4,555 | 4,561 | -1.02% | 185,000 | 5442億6953万 | +1.09% | 19.61 | 2.16 |
| 01/09 | 4,517 | 4,616 | 4,494 | 4,608 | +2.01% | 246,500 | 5498億7809万 | +2.22% | 19.81 | 2.18 |
| 01/05 | 4,580 | 4,580 | 4,499 | 4,517 | -0.83% | 133,800 | 5390億1895万 | +0.31% | 19.42 | 2.14 |
| 01/04 | 4,501 | 4,576 | 4,461 | 4,555 | +0.51% | 154,500 | 5435億5354万 | +1.2% | 19.59 | 2.16 |
| 2023 |
| 12/29 | 4,513 | 4,535 | 4,508 | 4,532 | -0.02% | 127,200 | 5408億892万 | +0.78% | 19.49 | 2.15 |
| 12/28 | 4,530 | 4,554 | 4,505 | 4,533 | -0.24% | 99,100 | 5409億2825万 | +0.91% | 19.49 | 2.15 |
| 12/27 | 4,525 | 4,567 | 4,494 | 4,544 | +0.53% | 133,500 | 5422億4090万 | +1.27% | 19.54 | 2.15 |
| 12/26 | 4,472 | 4,524 | 4,442 | 4,520 | +1.07% | 165,900 | 5393億7695万 | +0.94% | 19.43 | 2.14 |
| 12/25 | 4,556 | 4,567 | 4,463 | 4,472 | -0.31% | 158,600 | 5336億4905万 | +0.02% | 19.23 | 2.12 |
| 12/22 | 4,377 | 4,507 | 4,347 | 4,486 | +2.72% | 219,300 | 5353億1969万 | +0.49% | 19.29 | 2.13 |
| 12/21 | 4,333 | 4,367 | 4,321 | 4,367 | +0.6% | 136,700 | 5211億1928万 | -1.98% | 18.78 | 2.07 |
| 12/20 | 4,347 | 4,379 | 4,336 | 4,341 | -0.02% | 178,800 | 5180億1666万 | -2.45% | 18.66 | 2.06 |
| 12/19 | 4,344 | 4,359 | 4,288 | 4,342 | +0.63% | 192,100 | 5181億3600万 | -2.21% | 18.67 | 2.06 |
| 12/18 | 4,330 | 4,377 | 4,288 | 4,315 | -1.62% | 189,300 | 5149億1405万 | -2.57% | 18.55 | 2.05 |
| 12/15 | 4,475 | 4,479 | 4,365 | 4,386 | -2.36% | 327,300 | 5233億8657万 | -0.72% | 18.86 | 2.08 |
| 12/14 | 4,474 | 4,509 | 4,445 | 4,492 | -0.24% | 280,700 | 5360億3567万 | +2.04% | 19.31 | 2.13 |
| 12/13 | 4,604 | 4,604 | 4,492 | 4,503 | -1.31% | 188,400 | 5373億4832万 | +2.78% | 19.36 | 2.13 |
| 12/12 | 4,562 | 4,585 | 4,538 | 4,563 | -0.02% | 216,400 | 5445億819万 | +4.68% | 19.62 | 2.16 |
| 12/11 | 4,536 | 4,564 | 4,509 | 4,564 | +0.88% | 223,600 | 5446億2752万 | +5.23% | 19.62 | 2.16 |
| 12/08 | 4,676 | 4,676 | 4,497 | 4,524 | -3.6% | 494,700 | 5398億5427万 | +4.77% | 19.45 | 2.14 |
| 12/07 | 4,713 | 4,746 | 4,693 | 4,693 | -0.26% | 436,300 | 5600億2124万 | +9.14% | 20.18 | 2.22 |
| 12/06 | 4,658 | 4,721 | 4,633 | 4,705 | +1.05% | 394,900 | 5614億5322万 | +10.03% | 20.23 | 2.23 |
| 12/05 | 4,545 | 4,687 | 4,541 | 4,656 | +2.96% | 627,500 | 5556億599万 | +9.58% | 20.02 | 2.21 |
| 12/04 | 4,500 | 4,522 | 4,475 | 4,522 | +0.65% | 231,500 | 5396億1561万 | +7.03% | 19.44 | 2.14 |
| 12/01 | 4,500 | 4,537 | 4,476 | 4,493 | +0.4% | 236,600 | 5361億5500万 | +6.87% | 19.32 | 2.13 |
| 11/30 | 4,437 | 4,475 | 4,382 | 4,475 | +0.16% | 768,900 | 5340億704万 | +6.93% | 19.24 | 2.12 |
| 11/29 | 4,475 | 4,475 | 4,416 | 4,468 | -0.2% | 339,500 | 5331億7173万 | +7.22% | 19.21 | 2.12 |
| 11/28 | 4,490 | 4,490 | 4,442 | 4,477 | +0.34% | 304,000 | 5342億4571万 | +7.98% | 19.25 | 2.12 |
| 11/27 | 4,410 | 4,462 | 4,390 | 4,462 | +1.29% | 346,800 | 5324億5574万 | +8.17% | 19.19 | 2.12 |
| 11/24 | 4,402 | 4,408 | 4,350 | 4,405 | +0.07% | 369,200 | 5256億5386万 | +7.28% | 18.94 | 2.09 |
| 11/22 | 4,322 | 4,424 | 4,314 | 4,402 | +1.9% | 400,200 | 5252億9587万 | +7.73% | 18.93 | 2.09 |
| 11/21 | 4,325 | 4,352 | 4,292 | 4,320 | -0.41% | 278,300 | 5155億1071万 | +6.17% | 18.57 | 2.05 |
| 11/20 | 4,344 | 4,374 | 4,312 | 4,338 | +0.84% | 422,300 | 5176億5867万 | +7.03% | 18.65 | 2.06 |
| 11/17 | 4,205 | 4,302 | 4,202 | 4,302 | +0.87% | 365,700 | 5133億6275万 | +6.49% | 18.5 | 2.04 |
| 11/16 | 4,129 | 4,283 | 4,129 | 4,265 | +0.47% | 549,900 | 5089億4749万 | +5.73% | 18.34 | 2.02 |
| 11/15 | 4,159 | 4,334 | 4,117 | 4,245 | +3.82% | 1,187,700 | 5065億6087万 | +5.28% | 18.25 | 2.01 |
| 11/14 | 4,073 | 4,127 | 4,073 | 4,089 | +0.79% | 402,000 | 4879億4521万 | +1.46% | 17.58 | 1.94 |
| 11/13 | 4,064 | 4,096 | 4,044 | 4,057 | +0.32% | 286,500 | 4841億2661万 | +0.65% | 17.44 | 1.92 |
| 11/10 | 4,003 | 4,047 | 3,979 | 4,044 | +1.43% | 268,700 | 4825億7530万 | +0.25% | 17.39 | 1.92 |
| 11/09 | 4,000 | 4,013 | 3,913 | 3,987 | +0.35% | 197,900 | 4757億7343万 | -1.24% | 17.14 | 1.89 |
| 11/08 | 3,943 | 3,987 | 3,928 | 3,973 | +0.71% | 238,200 | 4741億279万 | -1.63% | 17.08 | 1.88 |
| 11/07 | 4,004 | 4,040 | 3,937 | 3,945 | -1.84% | 348,000 | 4707億6152万 | -2.4% | 16.96 | 1.87 |
| 11/06 | 4,118 | 4,118 | 4,019 | 4,019 | -1.59% | 372,600 | 4795億9202万 | -0.67% | 17.28 | 1.91 |
| 11/02 | 4,093 | 4,104 | 4,058 | 4,084 | +0.07% | 308,700 | 4873億4855万 | +0.86% | 17.56 | 1.94 |
| 11/01 | 4,130 | 4,134 | 4,058 | 4,081 | -0.32% | 256,500 | 4869億9056万 | +0.67% | 17.55 | 1.93 |
| 10/31 | 4,027 | 4,107 | 4,025 | 4,094 | +1.74% | 308,000 | 4885億4186万 | +0.89% | 17.6 | 1.94 |
| 10/30 | 4,018 | 4,048 | 3,991 | 4,024 | -0.52% | 1,201,100 | 4801億8868万 | -0.96% | 17.3 | 1.91 |
| 10/27 | 4,046 | 4,046 | 3,995 | 4,045 | +0.75% | 228,600 | 4826億9463万 | -0.54% | 17.39 | 1.92 |
| 10/26 | 4,019 | 4,043 | 3,974 | 4,015 | +0.15% | 202,400 | 4791億1470万 | -1.4% | 17.26 | 1.9 |
| 10/25 | 3,999 | 4,043 | 3,982 | 4,009 | -0.2% | 199,600 | 4783億9871万 | -1.79% | 17.24 | 1.9 |
| 10/24 | 3,972 | 4,032 | 3,953 | 4,017 | +1.54% | 214,500 | 4793億5336万 | -1.83% | 17.27 | 1.9 |
| 10/23 | 3,945 | 3,975 | 3,931 | 3,956 | +0.03% | 156,600 | 4720億7416万 | -3.63% | 17.01 | 1.88 |
| 10/20 | 3,927 | 3,973 | 3,916 | 3,955 | -0.63% | 195,000 | 4719億5483万 | -4.03% | 17.01 | 1.87 |
| 10/19 | 3,882 | 3,983 | 3,872 | 3,980 | +1.63% | 378,800 | 4749億3811万 | -3.8% | 17.11 | 1.89 |
| 10/18 | 3,966 | 3,966 | 3,843 | 3,916 | -1.36% | 540,800 | 4673億91万 | -5.68% | 16.84 | 1.86 |
| 10/17 | 3,963 | 3,984 | 3,943 | 3,970 | +1.2% | 205,000 | 4737億4480万 | -4.75% | 17.07 | 1.88 |
| 10/16 | 4,001 | 4,008 | 3,906 | 3,923 | -2.27% | 412,900 | 4681億3623万 | -6.24% | 16.87 | 1.86 |
| 10/13 | 4,127 | 4,134 | 4,002 | 4,014 | -2.9% | 415,300 | 4789億9537万 | -4.5% | 17.26 | 1.9 |
