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 | 3,370 | 3,398 | 3,353 | 3,386 | +2.61% | 1,579,900 | 9936億5217万 | -0.24% | 18.65 | 1.27 |
| 03/28 | 3,373 | 3,375 | 3,296 | 3,300 | -4.13% | 1,847,700 | 9684億1470万 | -2.83% | 18.18 | 1.23 |
| 03/27 | 3,451 | 3,458 | 3,427 | 3,442 | +0.12% | 1,715,200 | 1兆100億 | +1.24% | 18.96 | 1.29 |
| 03/26 | 3,424 | 3,441 | 3,402 | 3,438 | +0.29% | 954,900 | 1兆89億 | +1.09% | 18.94 | 1.29 |
| 03/25 | 3,465 | 3,466 | 3,402 | 3,428 | -0.95% | 1,408,000 | 1兆59億 | +0.79% | 18.88 | 1.28 |
| 03/22 | 3,435 | 3,467 | 3,426 | 3,461 | +0.76% | 904,000 | 1兆156億 | +1.82% | 19.06 | 1.29 |
| 03/21 | 3,433 | 3,449 | 3,420 | 3,435 | +0.41% | 1,030,800 | 1兆80億 | +1.12% | 18.92 | 1.28 |
| 03/19 | 3,410 | 3,424 | 3,396 | 3,421 | +0.32% | 889,300 | 1兆39億 | +0.74% | 18.84 | 1.28 |
| 03/18 | 3,444 | 3,445 | 3,407 | 3,410 | -0.26% | 908,200 | 1兆6億 | +0.41% | 18.78 | 1.27 |
| 03/15 | 3,406 | 3,437 | 3,395 | 3,419 | +0.21% | 1,017,300 | 1兆33億 | +0.62% | 18.83 | 1.28 |
| 03/14 | 3,388 | 3,425 | 3,374 | 3,412 | +1.04% | 946,800 | 1兆12億 | +0.18% | 18.79 | 1.28 |
| 03/13 | 3,384 | 3,396 | 3,359 | 3,377 | -0.24% | 954,700 | 9910億1104万 | -1.08% | 18.6 | 1.26 |
| 03/12 | 3,413 | 3,413 | 3,356 | 3,385 | -0.53% | 979,000 | 9933億5871万 | -1.08% | 18.64 | 1.27 |
| 03/11 | 3,415 | 3,415 | 3,372 | 3,403 | +0.12% | 1,007,600 | 9986億4097万 | -0.79% | 18.74 | 1.27 |
| 03/08 | 3,379 | 3,409 | 3,361 | 3,399 | +0.56% | 1,210,300 | 9974億6714万 | -1.13% | 18.72 | 1.27 |
| 03/07 | 3,331 | 3,380 | 3,328 | 3,380 | +1.53% | 1,361,100 | 9918億9142万 | -1.89% | 18.62 | 1.26 |
| 03/06 | 3,320 | 3,352 | 3,317 | 3,329 | 0% | 1,050,300 | 9769億2501万 | -3.54% | 18.34 | 1.24 |
| 03/05 | 3,320 | 3,340 | 3,296 | 3,329 | +0.06% | 1,281,300 | 9769億2501万 | -3.79% | 18.34 | 1.24 |
| 03/04 | 3,360 | 3,363 | 3,316 | 3,327 | -0.98% | 1,063,900 | 9763億3809万 | -4.07% | 18.32 | 1.24 |
| 03/01 | 3,384 | 3,399 | 3,360 | 3,360 | -0.5% | 869,300 | 9860億2224万 | -3.36% | 18.51 | 1.26 |
| 02/29 | 3,406 | 3,406 | 3,363 | 3,377 | -0.56% | 1,471,500 | 9910億1104万 | -3.04% | 18.6 | 1.26 |
| 02/28 | 3,393 | 3,421 | 3,384 | 3,396 | -0.12% | 972,800 | 9965億8676万 | -2.64% | 18.7 | 1.27 |
| 02/27 | 3,397 | 3,423 | 3,389 | 3,400 | +0.18% | 760,000 | 9977億6060万 | -2.66% | 18.73 | 1.27 |
| 02/26 | 3,448 | 3,460 | 3,392 | 3,394 | -1.39% | 1,309,200 | 9959億9984万 | -2.89% | 18.69 | 1.27 |
| 02/22 | 3,431 | 3,468 | 3,431 | 3,442 | +0.5% | 906,400 | 1兆100億 | -1.63% | 18.96 | 1.29 |
| 02/21 | 3,437 | 3,444 | 3,417 | 3,425 | +0.2% | 682,400 | 1兆50億 | -2.17% | 18.86 | 1.28 |
| 02/20 | 3,468 | 3,470 | 3,418 | 3,418 | -1.24% | 720,200 | 1兆30億 | -2.45% | 18.83 | 1.28 |
| 02/19 | 3,434 | 3,465 | 3,417 | 3,461 | +1.05% | 556,500 | 1兆156億 | -1.37% | 19.06 | 1.29 |
| 02/16 | 3,400 | 3,453 | 3,388 | 3,425 | +0.74% | 785,300 | 1兆50億 | -2.48% | 18.86 | 1.28 |
| 02/15 | 3,400 | 3,411 | 3,341 | 3,400 | +0.15% | 944,800 | 9977億6060万 | -3.27% | 18.73 | 1.27 |
| 02/14 | 3,419 | 3,430 | 3,381 | 3,395 | -0.73% | 1,200,600 | 9962億9330万 | -3.52% | 18.7 | 1.27 |
| 02/13 | 3,434 | 3,455 | 3,399 | 3,420 | +0.23% | 1,224,300 | 1兆36億 | -2.9% | 18.84 | 1.28 |
| 02/09 | 3,400 | 3,452 | 3,345 | 3,412 | -1.39% | 2,626,900 | 1兆12億 | -3.12% | 18.79 | 1.28 |
| 02/08 | 3,591 | 3,647 | 3,458 | 3,460 | -4.29% | 2,248,900 | 1兆153億 | -1.76% | 19.06 | 1.29 |
| 02/07 | 3,600 | 3,630 | 3,591 | 3,615 | +0.03% | 744,500 | 1兆608億 | +2.76% | 19.91 | 1.35 |
| 02/06 | 3,585 | 3,640 | 3,584 | 3,614 | +1.06% | 990,000 | 1兆605億 | +3.05% | 19.91 | 1.35 |
| 02/05 | 3,590 | 3,604 | 3,573 | 3,576 | -0.17% | 618,300 | 1兆494億 | +2.29% | 19.7 | 1.34 |
| 02/02 | 3,619 | 3,619 | 3,569 | 3,582 | -0.69% | 668,600 | 1兆511億 | +2.78% | 19.73 | 1.34 |
| 02/01 | 3,570 | 3,610 | 3,557 | 3,607 | +1.01% | 738,700 | 1兆585億 | +3.83% | 19.87 | 1.35 |
| 01/31 | 3,530 | 3,571 | 3,523 | 3,571 | +0.99% | 705,500 | 1兆479億 | +3.18% | 19.67 | 1.34 |
| 01/30 | 3,560 | 3,575 | 3,531 | 3,536 | -0.45% | 538,300 | 1兆376億 | +2.52% | 19.48 | 1.32 |
| 01/29 | 3,560 | 3,573 | 3,543 | 3,552 | +0.37% | 461,000 | 1兆423億 | +3.26% | 19.56 | 1.33 |
| 01/26 | 3,536 | 3,555 | 3,520 | 3,539 | +0.08% | 666,100 | 1兆385億 | +3.21% | 19.49 | 1.32 |
| 01/25 | 3,510 | 3,546 | 3,505 | 3,536 | +0.63% | 635,100 | 1兆376億 | +3.45% | 19.48 | 1.32 |
| 01/24 | 3,500 | 3,517 | 3,493 | 3,514 | -0.14% | 547,400 | 1兆312億 | +3.11% | 19.35 | 1.31 |
| 01/23 | 3,500 | 3,532 | 3,499 | 3,519 | +0.54% | 746,100 | 1兆326億 | +3.41% | 19.38 | 1.32 |
| 01/22 | 3,465 | 3,510 | 3,457 | 3,500 | +1.24% | 653,100 | 1兆271億 | +3% | 19.28 | 1.31 |
| 01/19 | 3,498 | 3,500 | 3,447 | 3,457 | -0.89% | 689,800 | 1兆144億 | +1.83% | 19.04 | 1.29 |
| 01/18 | 3,500 | 3,510 | 3,479 | 3,488 | -0.57% | 691,200 | 1兆235億 | +2.8% | 19.21 | 1.3 |
| 01/17 | 3,487 | 3,533 | 3,487 | 3,508 | +0.63% | 821,600 | 1兆294億 | +3.51% | 19.32 | 1.31 |
| 01/16 | 3,556 | 3,565 | 3,484 | 3,486 | -1.91% | 834,000 | 1兆229億 | +3.04% | 19.2 | 1.3 |
| 01/15 | 3,550 | 3,560 | 3,531 | 3,554 | +0.51% | 585,100 | 1兆429億 | +5.12% | 19.57 | 1.33 |
| 01/12 | 3,565 | 3,572 | 3,522 | 3,536 | +1.17% | 1,091,600 | 1兆376億 | +4.8% | 19.48 | 1.32 |
| 01/11 | 3,539 | 3,557 | 3,491 | 3,495 | -0.31% | 1,126,500 | 1兆256億 | +3.77% | 19.25 | 1.31 |
| 01/10 | 3,461 | 3,514 | 3,461 | 3,506 | +1.48% | 731,800 | 1兆288億 | +4.22% | 19.31 | 1.31 |
| 01/09 | 3,434 | 3,462 | 3,429 | 3,455 | +0.7% | 701,000 | 1兆139億 | +2.8% | 19.03 | 1.29 |
| 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 |
