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 | 3,105 | 3,152 | 3,100 | 3,119 | +0.87% | 1,181,000 | 1兆669億 | -2.2% | 18.87 | 1.75 |
| 03/28 | 3,120 | 3,122 | 3,080 | 3,092 | -1.21% | 1,359,200 | 1兆577億 | -3.07% | 18.71 | 1.74 |
| 03/27 | 3,123 | 3,136 | 3,114 | 3,130 | +0.61% | 1,572,300 | 1兆707億 | -1.97% | 18.94 | 1.76 |
| 03/26 | 3,100 | 3,133 | 3,068 | 3,111 | 0% | 1,499,700 | 1兆642億 | -2.6% | 18.82 | 1.75 |
| 03/25 | 3,209 | 3,213 | 3,111 | 3,111 | -2.32% | 2,529,100 | 1兆642億 | -2.6% | 18.82 | 1.75 |
| 03/22 | 3,191 | 3,198 | 3,131 | 3,185 | -1.55% | 3,236,700 | 1兆895億 | -0.22% | 19.27 | 1.79 |
| 03/21 | 3,233 | 3,266 | 3,226 | 3,235 | -0.06% | 1,027,900 | 1兆1066億 | +1.54% | 19.57 | 1.82 |
| 03/19 | 3,258 | 3,276 | 3,227 | 3,237 | -0.55% | 1,350,300 | 1兆1073億 | +1.82% | 19.58 | 1.82 |
| 03/18 | 3,249 | 3,265 | 3,219 | 3,255 | +0.96% | 1,130,900 | 1兆1135億 | +2.46% | 19.69 | 1.83 |
| 03/15 | 3,188 | 3,276 | 3,172 | 3,224 | +1.64% | 3,130,800 | 1兆1029億 | +1.7% | 19.5 | 1.81 |
| 03/14 | 3,125 | 3,184 | 3,115 | 3,172 | +1.05% | 1,341,000 | 1兆851億 | +0.19% | 19.19 | 1.78 |
| 03/13 | 3,157 | 3,180 | 3,128 | 3,139 | -1.57% | 1,574,700 | 1兆738億 | -0.92% | 18.99 | 1.76 |
| 03/12 | 3,230 | 3,230 | 3,133 | 3,189 | -1.36% | 1,806,400 | 1兆909億 | +0.5% | 19.29 | 1.79 |
| 03/11 | 3,251 | 3,266 | 3,192 | 3,233 | -0.49% | 1,510,900 | 1兆1059億 | +1.86% | 19.56 | 1.82 |
| 03/08 | 3,245 | 3,261 | 3,201 | 3,249 | +0.09% | 1,668,800 | 1兆1114億 | +2.4% | 19.66 | 1.83 |
| 03/07 | 3,222 | 3,262 | 3,186 | 3,246 | +0.74% | 1,595,200 | 1兆1104億 | +2.33% | 19.64 | 1.82 |
| 03/06 | 3,181 | 3,257 | 3,177 | 3,222 | +2.19% | 1,798,100 | 1兆1022億 | +1.61% | 19.49 | 1.81 |
| 03/05 | 3,139 | 3,165 | 3,127 | 3,153 | -0.44% | 1,109,100 | 1兆786億 | -0.57% | 19.07 | 1.77 |
| 03/04 | 3,200 | 3,240 | 3,157 | 3,167 | -1.03% | 1,726,000 | 1兆834億 | -0.19% | 19.16 | 1.78 |
| 03/01 | 3,206 | 3,224 | 3,197 | 3,200 | -0.87% | 1,690,200 | 1兆946億 | +0.76% | 19.36 | 1.8 |
| 02/29 | 3,260 | 3,278 | 3,215 | 3,228 | -1.19% | 2,295,100 | 1兆1042億 | +1.61% | 19.53 | 1.81 |
| 02/28 | 3,229 | 3,272 | 3,210 | 3,267 | +1.62% | 1,936,600 | 1兆1176億 | +2.83% | 19.76 | 1.84 |
| 02/27 | 3,180 | 3,224 | 3,173 | 3,215 | +0.94% | 1,415,000 | 1兆998億 | +1.29% | 19.45 | 1.81 |
| 02/26 | 3,158 | 3,228 | 3,158 | 3,185 | +1.05% | 1,586,100 | 1兆895億 | +0.41% | 19.27 | 1.79 |
| 02/22 | 3,160 | 3,168 | 3,128 | 3,152 | -0.13% | 1,011,300 | 1兆782億 | -0.66% | 19.07 | 1.77 |
| 02/21 | 3,180 | 3,192 | 3,127 | 3,156 | -0.25% | 1,081,400 | 1兆796億 | -0.63% | 19.09 | 1.77 |
| 02/20 | 3,169 | 3,170 | 3,140 | 3,164 | +0.19% | 909,200 | 1兆823億 | -0.47% | 19.14 | 1.78 |
| 02/19 | 3,150 | 3,163 | 3,117 | 3,158 | +1.35% | 1,374,200 | 1兆803億 | -0.85% | 19.1 | 1.77 |
| 02/16 | 3,059 | 3,145 | 3,058 | 3,116 | +2.4% | 1,880,800 | 1兆659億 | -2.35% | 18.85 | 1.75 |
| 02/15 | 3,039 | 3,071 | 3,006 | 3,043 | +0.26% | 1,762,200 | 1兆409億 | -4.88% | 18.41 | 1.71 |
| 02/14 | 3,087 | 3,138 | 3,034 | 3,035 | -0.88% | 2,780,700 | 1兆382億 | -5.42% | 18.36 | 1.7 |
| 02/13 | 3,174 | 3,181 | 3,028 | 3,062 | -4.31% | 5,724,600 | 1兆474億 | -4.85% | 18.52 | 1.72 |
| 02/09 | 3,058 | 3,294 | 3,016 | 3,200 | +4.23% | 8,013,100 | 1兆946億 | -0.71% | 19.36 | 1.8 |
| 02/08 | 3,123 | 3,126 | 3,070 | 3,070 | -2.23% | 2,354,700 | 1兆502億 | -4.75% | 18.57 | 1.72 |
| 02/07 | 3,210 | 3,217 | 3,133 | 3,140 | -1.91% | 1,632,000 | 1兆741億 | -2.7% | 19 | 1.76 |
| 02/06 | 3,284 | 3,284 | 3,200 | 3,201 | -1.99% | 1,551,600 | 1兆950億 | -0.81% | 19.36 | 1.8 |
| 02/05 | 3,237 | 3,283 | 3,221 | 3,266 | +1.68% | 1,164,400 | 1兆1172億 | +1.27% | 19.76 | 1.83 |
| 02/02 | 3,240 | 3,240 | 3,209 | 3,212 | -0.09% | 888,200 | 1兆987億 | -0.19% | 19.43 | 1.8 |
| 02/01 | 3,212 | 3,226 | 3,182 | 3,215 | -0.46% | 921,300 | 1兆998億 | 0% | 19.45 | 1.81 |
| 01/31 | 3,195 | 3,230 | 3,192 | 3,230 | +0.56% | 976,400 | 1兆1049億 | +0.59% | 19.54 | 1.81 |
| 01/30 | 3,240 | 3,245 | 3,209 | 3,212 | -0.4% | 810,500 | 1兆987億 | +0.16% | 19.43 | 1.8 |
| 01/29 | 3,222 | 3,233 | 3,215 | 3,225 | +0.44% | 923,200 | 1兆1032億 | +0.66% | 19.51 | 1.81 |
| 01/26 | 3,230 | 3,239 | 3,206 | 3,211 | -0.59% | 1,014,400 | 1兆984億 | +0.34% | 19.43 | 1.8 |
| 01/25 | 3,226 | 3,249 | 3,206 | 3,230 | -0.25% | 828,500 | 1兆1049億 | +1.06% | 19.54 | 1.81 |
| 01/24 | 3,232 | 3,266 | 3,220 | 3,238 | +0.53% | 1,157,500 | 1兆1076億 | +1.47% | 19.59 | 1.82 |
| 01/23 | 3,222 | 3,263 | 3,207 | 3,221 | +0.72% | 1,088,600 | 1兆1018億 | +1.07% | 19.49 | 1.81 |
| 01/22 | 3,160 | 3,198 | 3,146 | 3,198 | +1.2% | 1,430,600 | 1兆940億 | +0.44% | 19.35 | 1.8 |
| 01/19 | 3,229 | 3,231 | 3,156 | 3,160 | -1.25% | 1,505,600 | 1兆810億 | -0.66% | 19.12 | 1.78 |
| 01/18 | 3,200 | 3,224 | 3,191 | 3,200 | -0.84% | 1,232,700 | 1兆946億 | +0.57% | 19.36 | 1.8 |
| 01/17 | 3,269 | 3,285 | 3,227 | 3,227 | -0.74% | 1,230,800 | 1兆1039億 | +1.48% | 19.52 | 1.81 |
| 01/16 | 3,320 | 3,325 | 3,251 | 3,251 | -1.69% | 1,124,700 | 1兆1121億 | +2.23% | 19.67 | 1.83 |
| 01/15 | 3,334 | 3,334 | 3,295 | 3,307 | -0.24% | 1,076,600 | 1兆1312億 | +3.93% | 20.01 | 1.86 |
| 01/12 | 3,319 | 3,324 | 3,291 | 3,315 | -0.09% | 1,381,500 | 1兆1340億 | +4.21% | 20.05 | 1.86 |
| 01/11 | 3,314 | 3,329 | 3,295 | 3,318 | +0.97% | 1,537,700 | 1兆1350億 | +4.34% | 20.07 | 1.86 |
| 01/10 | 3,265 | 3,317 | 3,255 | 3,286 | +1.11% | 1,589,700 | 1兆1241億 | +3.37% | 19.88 | 1.85 |
| 01/09 | 3,219 | 3,250 | 3,207 | 3,250 | +1.59% | 1,738,200 | 1兆1117億 | +2.23% | 19.66 | 1.83 |
| 01/05 | 3,225 | 3,233 | 3,181 | 3,199 | +0.44% | 1,352,900 | 1兆943億 | +0.53% | 19.35 | 1.8 |
| 01/04 | 3,167 | 3,200 | 3,132 | 3,185 | +0.57% | 1,333,300 | 1兆895億 | -0.09% | 19.27 | 1.79 |
| 2023 |
| 12/29 | 3,181 | 3,187 | 3,150 | 3,167 | +0.16% | 1,090,100 | 1兆834億 | -0.94% | 19.38 | 1.8 |
| 12/28 | 3,148 | 3,169 | 3,132 | 3,162 | +1.02% | 869,700 | 1兆816億 | -1.46% | 19.35 | 1.8 |
| 12/27 | 3,100 | 3,132 | 3,099 | 3,130 | +0.77% | 1,251,700 | 1兆707億 | -2.86% | 19.16 | 1.78 |
| 12/26 | 3,100 | 3,109 | 3,071 | 3,106 | -0.45% | 1,371,800 | 1兆625億 | -3.99% | 19.01 | 1.77 |
| 12/25 | 3,149 | 3,149 | 3,114 | 3,120 | -0.22% | 720,900 | 1兆673億 | -3.88% | 19.1 | 1.77 |
| 12/22 | 3,105 | 3,144 | 3,097 | 3,127 | +0.29% | 1,167,600 | 1兆697億 | -3.96% | 19.14 | 1.78 |
| 12/21 | 3,106 | 3,126 | 3,103 | 3,118 | -0.73% | 892,900 | 1兆666億 | -4.56% | 19.08 | 1.77 |
| 12/20 | 3,145 | 3,164 | 3,125 | 3,141 | +0.03% | 1,360,300 | 1兆745億 | -4.3% | 19.22 | 1.79 |
| 12/19 | 3,107 | 3,148 | 3,086 | 3,140 | +1.32% | 1,053,800 | 1兆741億 | -4.73% | 19.22 | 1.78 |
| 12/18 | 3,064 | 3,099 | 3,057 | 3,099 | -0.13% | 1,142,400 | 1兆601億 | -6.63% | 18.97 | 1.76 |
| 12/15 | 3,162 | 3,162 | 3,094 | 3,103 | -1.71% | 1,821,600 | 1兆615億 | -7.18% | 18.99 | 1.76 |
| 12/14 | 3,113 | 3,158 | 3,101 | 3,157 | +1.06% | 1,394,100 | 1兆799億 | -6.26% | 19.32 | 1.79 |
| 12/13 | 3,130 | 3,147 | 3,114 | 3,124 | -0.38% | 1,633,500 | 1兆686億 | -7.85% | 19.12 | 1.78 |
| 12/12 | 3,191 | 3,196 | 3,136 | 3,136 | -1.38% | 1,704,400 | 1兆727億 | -8.12% | 19.19 | 1.78 |
| 12/11 | 3,169 | 3,197 | 3,151 | 3,180 | +0.63% | 1,507,000 | 1兆878億 | -7.5% | 19.46 | 1.81 |
| 12/08 | 3,216 | 3,250 | 3,151 | 3,160 | -1.77% | 2,681,800 | 1兆810億 | -8.59% | 19.34 | 1.8 |
| 12/07 | 3,300 | 3,303 | 3,217 | 3,217 | -2.54% | 2,145,400 | 1兆1005億 | -7.42% | 19.69 | 1.83 |
| 12/06 | 3,252 | 3,307 | 3,241 | 3,301 | +0.3% | 1,764,700 | 1兆1292億 | -5.36% | 20.2 | 1.88 |
| 12/05 | 3,270 | 3,304 | 3,268 | 3,291 | +0.46% | 1,389,600 | 1兆1258億 | -5.89% | 20.14 | 1.87 |
| 12/04 | 3,293 | 3,314 | 3,242 | 3,276 | -0.49% | 1,551,800 | 1兆1206億 | -6.61% | 20.05 | 1.86 |
| 12/01 | 3,315 | 3,335 | 3,266 | 3,292 | -0.33% | 1,568,400 | 1兆1261億 | -6.4% | 20.15 | 1.87 |
| 11/30 | 3,275 | 3,308 | 3,272 | 3,303 | -0.15% | 2,684,200 | 1兆1299億 | -6.32% | 20.22 | 1.88 |
| 11/29 | 3,362 | 3,366 | 3,306 | 3,308 | -1.22% | 1,598,500 | 1兆1316億 | -6.42% | 20.25 | 1.88 |
| 11/28 | 3,410 | 3,415 | 3,344 | 3,349 | -2.05% | 2,150,100 | 1兆1456億 | -5.48% | 20.5 | 1.9 |
| 11/27 | 3,440 | 3,485 | 3,415 | 3,419 | -1.04% | 1,381,400 | 1兆1696億 | -3.72% | 20.93 | 1.94 |
| 11/24 | 3,532 | 3,541 | 3,453 | 3,455 | -1.34% | 1,644,600 | 1兆1819億 | -2.87% | 21.15 | 1.96 |
| 11/22 | 3,467 | 3,580 | 3,467 | 3,502 | +1.45% | 2,209,800 | 1兆1980億 | -1.71% | 21.43 | 1.99 |
| 11/21 | 3,389 | 3,454 | 3,388 | 3,452 | +1.98% | 2,068,800 | 1兆1808億 | -3.2% | 21.13 | 1.96 |
| 11/20 | 3,400 | 3,444 | 3,375 | 3,385 | +0.5% | 1,628,100 | 1兆1579億 | -5.21% | 20.72 | 1.92 |
| 11/17 | 3,384 | 3,384 | 3,321 | 3,368 | -0.71% | 3,156,900 | 1兆1521億 | -5.92% | 20.61 | 1.91 |
| 11/16 | 3,450 | 3,473 | 3,392 | 3,392 | -2.78% | 3,034,800 | 1兆1603億 | -5.59% | 20.76 | 1.93 |
| 11/15 | 3,300 | 3,499 | 3,211 | 3,489 | -0.2% | 6,844,400 | 1兆1935億 | -3.16% | 21.35 | 1.98 |
| 11/14 | 3,720 | 3,809 | 3,405 | 3,496 | -5.79% | 6,854,800 | 1兆1959億 | -3.27% | 21.4 | 1.99 |
| 11/13 | 3,748 | 3,752 | 3,679 | 3,711 | -0.16% | 998,000 | 1兆2694億 | +2.4% | 22.71 | 2.11 |
| 11/10 | 3,700 | 3,728 | 3,693 | 3,717 | +0.08% | 700,500 | 1兆2715億 | +2.42% | 22.75 | 2.11 |
| 11/09 | 3,706 | 3,731 | 3,671 | 3,714 | +0.3% | 791,000 | 1兆2705億 | +2.34% | 22.73 | 2.11 |
| 11/08 | 3,680 | 3,726 | 3,680 | 3,703 | 0% | 1,017,600 | 1兆2667億 | +2.1% | 22.66 | 2.1 |
| 11/07 | 3,748 | 3,771 | 3,702 | 3,703 | -1.57% | 1,361,000 | 1兆2667億 | +2.21% | 22.66 | 2.1 |
| 11/06 | 3,724 | 3,799 | 3,715 | 3,762 | +2.79% | 2,623,100 | 1兆2869億 | +3.89% | 23.03 | 2.14 |
| 11/02 | 3,642 | 3,685 | 3,635 | 3,660 | +1.67% | 1,283,200 | 1兆2520億 | +1.13% | 22.4 | 2.08 |
| 11/01 | 3,599 | 3,611 | 3,568 | 3,600 | +1.21% | 987,000 | 1兆2315億 | -0.66% | 22.03 | 2.05 |
| 10/31 | 3,535 | 3,573 | 3,520 | 3,557 | +1.08% | 805,000 | 1兆2168億 | -1.98% | 21.77 | 2.02 |
