PBR
2023/08/09～2024/01/05
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 |
| 01/05 | 3,440 | 3,449 | 3,420 | 3,431 | +0.5% | 619,300 | 1兆68億 | +2.14% | 18.9 | 1.28 |
| 01/04 | 3,375 | 3,418 | 3,335 | 3,414 | +1.94% | 836,000 | 1兆18億 | +1.61% | 18.8 | 1.28 |
| 2023 |
| 12/29 | 3,348 | 3,360 | 3,328 | 3,349 | +0.15% | 583,400 | 9827億9419万 | -0.36% | 18.45 | 1.25 |
| 12/28 | 3,329 | 3,346 | 3,323 | 3,344 | +0.24% | 467,500 | 9813億2689万 | -0.71% | 18.42 | 1.25 |
| 12/27 | 3,306 | 3,339 | 3,306 | 3,336 | +0.94% | 551,600 | 9789億7922万 | -1.1% | 18.37 | 1.25 |
| 12/26 | 3,310 | 3,314 | 3,287 | 3,305 | -0.09% | 451,500 | 9698億8199万 | -2.16% | 18.2 | 1.24 |
| 12/25 | 3,334 | 3,334 | 3,302 | 3,308 | +0.49% | 411,100 | 9707億6237万 | -2.22% | 18.22 | 1.24 |
| 12/22 | 3,265 | 3,300 | 3,265 | 3,292 | +0.98% | 476,600 | 9660億6702万 | -2.8% | 18.13 | 1.23 |
| 12/21 | 3,285 | 3,290 | 3,258 | 3,260 | -1.45% | 869,700 | 9566億7634万 | -3.81% | 17.96 | 1.22 |
| 12/20 | 3,280 | 3,313 | 3,277 | 3,308 | +1.04% | 849,800 | 9707億6237万 | -2.48% | 18.22 | 1.24 |
| 12/19 | 3,271 | 3,285 | 3,247 | 3,274 | +0.34% | 1,032,000 | 9607億8476万 | -3.54% | 18.03 | 1.22 |
| 12/18 | 3,290 | 3,301 | 3,261 | 3,263 | -1.18% | 1,011,100 | 9575億5671万 | -3.92% | 17.97 | 1.22 |
| 12/15 | 3,353 | 3,360 | 3,282 | 3,302 | -2.8% | 1,801,600 | 9690億161万 | -2.88% | 18.19 | 1.23 |
| 12/14 | 3,397 | 3,403 | 3,356 | 3,397 | +0.24% | 798,200 | 9968億8022万 | -0.15% | 18.71 | 1.27 |
| 12/13 | 3,409 | 3,411 | 3,366 | 3,389 | -0.73% | 626,600 | 9945億3255万 | -0.32% | 18.67 | 1.27 |
| 12/12 | 3,422 | 3,427 | 3,403 | 3,414 | +0.12% | 558,400 | 1兆18億 | +0.06% | 18.8 | 1.28 |
| 12/11 | 3,415 | 3,415 | 3,381 | 3,410 | +0.62% | 610,300 | 1兆6億 | -0.38% | 18.78 | 1.27 |
| 12/08 | 3,382 | 3,389 | 3,360 | 3,389 | +0.77% | 1,014,700 | 9945億3255万 | -1.43% | 18.67 | 1.27 |
| 12/07 | 3,396 | 3,399 | 3,358 | 3,363 | -1.64% | 851,800 | 9869億261万 | -2.63% | 18.52 | 1.26 |
| 12/06 | 3,385 | 3,424 | 3,376 | 3,419 | +0.97% | 733,300 | 1兆33億 | -1.41% | 18.83 | 1.28 |
| 12/05 | 3,375 | 3,391 | 3,365 | 3,386 | -0.03% | 699,900 | 9936億5217万 | -2.62% | 18.65 | 1.27 |
| 12/04 | 3,383 | 3,392 | 3,360 | 3,387 | -0.62% | 598,000 | 9939億4563万 | -2.95% | 18.65 | 1.27 |
| 12/01 | 3,439 | 3,440 | 3,393 | 3,408 | -0.44% | 544,500 | 1兆1億 | -2.71% | 18.77 | 1.27 |
| 11/30 | 3,374 | 3,425 | 3,353 | 3,423 | +0.85% | 1,353,500 | 1兆45億 | -2.59% | 18.85 | 1.28 |
| 11/29 | 3,446 | 3,452 | 3,383 | 3,394 | -1.82% | 1,016,500 | 9959億9984万 | -3.69% | 18.69 | 1.27 |
| 11/28 | 3,457 | 3,468 | 3,446 | 3,457 | +0.14% | 699,500 | 1兆144億 | -2.23% | 19.04 | 1.29 |
| 11/27 | 3,514 | 3,524 | 3,446 | 3,452 | -1.65% | 923,800 | 1兆130億 | -2.62% | 19.01 | 1.29 |
| 11/24 | 3,528 | 3,529 | 3,497 | 3,510 | +0.89% | 1,044,800 | 1兆300億 | -1.24% | 19.33 | 1.31 |
| 11/22 | 3,480 | 3,497 | 3,464 | 3,479 | +0.29% | 787,400 | 1兆209億 | -2.25% | 19.16 | 1.3 |
| 11/21 | 3,424 | 3,470 | 3,390 | 3,469 | +1.52% | 1,069,800 | 1兆180億 | -2.69% | 19.11 | 1.3 |
| 11/20 | 3,400 | 3,419 | 3,376 | 3,417 | +0.09% | 1,097,500 | 1兆27億 | -4.37% | 18.82 | 1.28 |
| 11/17 | 3,364 | 3,414 | 3,345 | 3,414 | +1.88% | 1,174,900 | 1兆18億 | -4.74% | 18.8 | 1.28 |
| 11/16 | 3,328 | 3,370 | 3,328 | 3,351 | +0.42% | 1,113,700 | 9833億8110万 | -6.79% | 18.46 | 1.25 |
| 11/15 | 3,352 | 3,374 | 3,326 | 3,337 | -0.24% | 1,102,400 | 9792億7268万 | -7.54% | 18.38 | 1.25 |
| 11/14 | 3,340 | 3,393 | 3,330 | 3,345 | +0.51% | 1,330,900 | 9816億2035万 | -7.75% | 18.42 | 1.25 |
| 11/13 | 3,360 | 3,379 | 3,316 | 3,328 | -0.8% | 1,245,700 | 9766億3155万 | -8.62% | 18.33 | 1.24 |
| 11/10 | 3,300 | 3,355 | 3,269 | 3,355 | +0.15% | 1,869,300 | 9845億5494万 | -8.28% | 18.48 | 1.25 |
| 11/09 | 3,388 | 3,455 | 3,349 | 3,350 | -0.27% | 2,169,300 | 9830億8765万 | -8.74% | 18.45 | 1.25 |
| 11/08 | 3,389 | 3,438 | 3,315 | 3,359 | -8.67% | 3,442,300 | 9857億2878万 | -8.85% | 18.5 | 1.26 |
| 11/07 | 3,724 | 3,741 | 3,676 | 3,678 | -0.73% | 704,000 | 1兆793億 | -0.54% | 20.26 | 1.38 |
| 11/06 | 3,785 | 3,787 | 3,700 | 3,705 | -1.75% | 1,060,700 | 1兆872億 | +0.16% | 20.41 | 1.39 |
| 11/02 | 3,782 | 3,807 | 3,756 | 3,771 | -0.29% | 987,300 | 1兆1066億 | +1.92% | 20.77 | 1.41 |
| 11/01 | 3,749 | 3,789 | 3,738 | 3,782 | +1.72% | 1,462,200 | 1兆1098億 | +2.16% | 20.83 | 1.41 |
| 10/31 | 3,637 | 3,719 | 3,631 | 3,718 | +2.06% | 1,074,600 | 1兆910億 | +0.54% | 20.48 | 1.39 |
| 10/30 | 3,685 | 3,689 | 3,635 | 3,643 | -1.86% | 968,700 | 1兆690億 | -1.46% | 20.06 | 1.36 |
| 10/27 | 3,705 | 3,721 | 3,656 | 3,712 | -0.03% | 1,007,000 | 1兆893億 | +0.41% | 20.45 | 1.39 |
| 10/26 | 3,699 | 3,743 | 3,689 | 3,713 | +0.46% | 894,100 | 1兆896億 | +0.46% | 20.45 | 1.39 |
| 10/25 | 3,713 | 3,734 | 3,687 | 3,696 | +0.9% | 1,138,600 | 1兆846億 | 0% | 20.36 | 1.38 |
| 10/24 | 3,681 | 3,690 | 3,633 | 3,663 | -1% | 627,000 | 1兆749億 | -0.95% | 20.18 | 1.37 |
| 10/23 | 3,688 | 3,709 | 3,677 | 3,700 | +0.33% | 653,000 | 1兆857億 | 0% | 20.38 | 1.38 |
| 10/20 | 3,664 | 3,723 | 3,659 | 3,688 | +0.68% | 1,236,000 | 1兆822億 | -0.32% | 20.31 | 1.38 |
| 10/19 | 3,632 | 3,684 | 3,628 | 3,663 | +0.74% | 749,700 | 1兆749億 | -0.97% | 20.18 | 1.37 |
| 10/18 | 3,640 | 3,646 | 3,577 | 3,636 | -0.22% | 839,400 | 1兆670億 | -1.76% | 20.03 | 1.36 |
| 10/17 | 3,630 | 3,680 | 3,625 | 3,644 | -0.27% | 1,276,700 | 1兆693億 | -1.62% | 20.07 | 1.36 |
| 10/16 | 3,696 | 3,716 | 3,638 | 3,654 | -0.79% | 1,233,500 | 1兆722億 | -1.43% | 20.13 | 1.37 |
| 10/13 | 3,680 | 3,690 | 3,656 | 3,683 | -0.22% | 772,900 | 1兆808億 | -0.7% | 20.29 | 1.38 |
| 10/12 | 3,714 | 3,722 | 3,682 | 3,691 | -0.78% | 840,000 | 1兆831億 | -0.49% | 20.33 | 1.38 |
| 10/11 | 3,757 | 3,761 | 3,714 | 3,720 | -0.98% | 710,400 | 1兆916億 | +0.32% | 20.49 | 1.39 |
| 10/10 | 3,701 | 3,770 | 3,701 | 3,757 | +0.24% | 1,108,200 | 1兆1025億 | +1.35% | 20.69 | 1.4 |
| 10/06 | 3,704 | 3,782 | 3,704 | 3,748 | +0.86% | 1,008,200 | 1兆998億 | +1.16% | 20.64 | 1.4 |
| 10/05 | 3,673 | 3,716 | 3,665 | 3,716 | +1.17% | 938,700 | 1兆904億 | +0.41% | 20.47 | 1.39 |
| 10/04 | 3,672 | 3,700 | 3,660 | 3,673 | -0.78% | 841,900 | 1兆778億 | -0.78% | 20.23 | 1.37 |
| 10/03 | 3,715 | 3,729 | 3,676 | 3,702 | +0.27% | 912,400 | 1兆863億 | -0.08% | 20.39 | 1.38 |
| 10/02 | 3,701 | 3,736 | 3,692 | 3,692 | -0.65% | 931,600 | 1兆834億 | -0.4% | 20.33 | 1.38 |
| 09/29 | 3,724 | 3,738 | 3,682 | 3,716 | -0.16% | 1,027,600 | 1兆904億 | +0.27% | 20.44 | 1.39 |
| 09/28 | 3,718 | 3,736 | 3,680 | 3,722 | -2.34% | 1,131,300 | 1兆922億 | +0.46% | 20.48 | 1.39 |
| 09/27 | 3,721 | 3,823 | 3,707 | 3,811 | +3% | 1,862,100 | 1兆1183億 | +2.92% | 20.97 | 1.42 |
| 09/26 | 3,689 | 3,714 | 3,669 | 3,700 | +0.43% | 799,700 | 1兆857億 | +0.08% | 20.35 | 1.38 |
| 09/25 | 3,662 | 3,692 | 3,641 | 3,684 | +0.93% | 615,800 | 1兆811億 | -0.24% | 20.27 | 1.38 |
| 09/22 | 3,665 | 3,701 | 3,646 | 3,650 | -0.84% | 716,600 | 1兆711億 | -1.03% | 20.08 | 1.36 |
| 09/21 | 3,721 | 3,730 | 3,673 | 3,681 | -0.89% | 639,000 | 1兆802億 | -0.19% | 20.25 | 1.37 |
| 09/20 | 3,735 | 3,748 | 3,710 | 3,714 | -0.62% | 798,500 | 1兆899億 | +0.7% | 20.43 | 1.39 |
| 09/19 | 3,733 | 3,773 | 3,715 | 3,737 | +0.67% | 952,500 | 1兆966億 | +1.33% | 20.56 | 1.4 |
| 09/15 | 3,703 | 3,719 | 3,692 | 3,712 | +0.38% | 1,250,400 | 1兆893億 | +0.65% | 20.42 | 1.39 |
| 09/14 | 3,680 | 3,713 | 3,680 | 3,698 | +0.54% | 692,100 | 1兆852億 | +0.22% | 20.34 | 1.38 |
| 09/13 | 3,724 | 3,725 | 3,678 | 3,678 | -0.97% | 966,400 | 1兆793億 | -0.27% | 20.23 | 1.37 |
| 09/12 | 3,706 | 3,720 | 3,693 | 3,714 | +0.6% | 783,300 | 1兆899億 | +0.73% | 20.43 | 1.39 |
| 09/11 | 3,725 | 3,732 | 3,678 | 3,692 | -0.73% | 744,100 | 1兆834億 | +0.57% | 20.31 | 1.38 |
| 09/08 | 3,737 | 3,750 | 3,693 | 3,719 | +0.08% | 1,011,400 | 1兆913億 | +1.78% | 20.46 | 1.39 |
| 09/07 | 3,702 | 3,754 | 3,689 | 3,716 | +1.12% | 911,800 | 1兆904億 | +2.17% | 20.44 | 1.39 |
| 09/06 | 3,700 | 3,703 | 3,668 | 3,675 | -0.14% | 769,600 | 1兆784億 | +1.49% | 20.22 | 1.37 |
| 09/05 | 3,687 | 3,702 | 3,667 | 3,680 | -0.11% | 775,500 | 1兆799億 | +2.02% | 20.24 | 1.37 |
| 09/04 | 3,699 | 3,709 | 3,674 | 3,684 | -0.57% | 665,800 | 1兆811億 | +2.59% | 20.27 | 1.38 |
| 09/01 | 3,652 | 3,721 | 3,651 | 3,705 | +1.45% | 1,230,900 | 1兆872億 | +3.61% | 20.38 | 1.38 |
| 08/31 | 3,751 | 3,758 | 3,648 | 3,652 | -2.61% | 2,889,100 | 1兆717億 | +2.53% | 20.09 | 1.36 |
| 08/30 | 3,752 | 3,778 | 3,739 | 3,750 | 0% | 867,900 | 1兆1004億 | +5.63% | 20.63 | 1.4 |
| 08/29 | 3,765 | 3,795 | 3,750 | 3,750 | 0% | 1,022,800 | 1兆1004億 | +6.14% | 20.63 | 1.4 |
| 08/28 | 3,684 | 3,759 | 3,684 | 3,750 | +2.24% | 1,244,500 | 1兆1004億 | +6.59% | 20.63 | 1.4 |
| 08/25 | 3,680 | 3,685 | 3,642 | 3,668 | -0.33% | 1,015,400 | 1兆764億 | +4.74% | 20.18 | 1.37 |
| 08/24 | 3,653 | 3,695 | 3,650 | 3,680 | -0.11% | 755,200 | 1兆799億 | +5.47% | 20.24 | 1.37 |
| 08/23 | 3,663 | 3,704 | 3,641 | 3,684 | +0.57% | 711,700 | 1兆811億 | +6.01% | 20.27 | 1.38 |
| 08/22 | 3,596 | 3,665 | 3,582 | 3,663 | +1.78% | 1,020,100 | 1兆749億 | +5.84% | 20.15 | 1.37 |
| 08/21 | 3,569 | 3,623 | 3,558 | 3,599 | +1.35% | 1,024,400 | 1兆561億 | +4.41% | 19.8 | 1.34 |
| 08/18 | 3,610 | 3,611 | 3,537 | 3,551 | -2.74% | 1,325,400 | 1兆420億 | +3.38% | 19.54 | 1.33 |
| 08/17 | 3,710 | 3,711 | 3,646 | 3,651 | -1.06% | 846,400 | 1兆714億 | +6.63% | 20.09 | 1.36 |
| 08/16 | 3,685 | 3,705 | 3,666 | 3,690 | -0.57% | 873,600 | 1兆828億 | +8.27% | 20.3 | 1.38 |
| 08/15 | 3,713 | 3,719 | 3,672 | 3,711 | -0.48% | 943,600 | 1兆890億 | +9.44% | 20.42 | 1.39 |
| 08/14 | 3,718 | 3,733 | 3,694 | 3,729 | -0.77% | 1,300,500 | 1兆943億 | +10.52% | 20.51 | 1.39 |
| 08/10 | 3,661 | 3,761 | 3,638 | 3,758 | +2.65% | 1,991,700 | 1兆1028億 | +12.01% | 20.67 | 1.4 |
| 08/09 | 3,635 | 3,719 | 3,560 | 3,661 | +0.3% | 3,609,500 | 1兆743億 | +9.78% | 20.14 | 1.37 |
