PBR
2024/04/01～2024/08/23
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 |
| 08/23 | 3,545 | 3,605 | 3,535 | 3,580 | +2.05% | 1,225,200 | 1兆505億 | -1.38% | 19.47 | 1.35 |
| 08/22 | 3,469 | 3,518 | 3,461 | 3,508 | +1.12% | 801,700 | 1兆294億 | -3.52% | 19.07 | 1.32 |
| 08/21 | 3,477 | 3,533 | 3,464 | 3,469 | -0.23% | 930,800 | 1兆180億 | -4.75% | 18.86 | 1.31 |
| 08/20 | 3,435 | 3,486 | 3,421 | 3,477 | +1.76% | 1,003,900 | 1兆203億 | -4.69% | 18.91 | 1.31 |
| 08/19 | 3,470 | 3,470 | 3,398 | 3,417 | -0.9% | 1,126,200 | 1兆27億 | -6.51% | 18.58 | 1.29 |
| 08/16 | 3,459 | 3,473 | 3,415 | 3,448 | +0.15% | 1,341,100 | 1兆118億 | -5.9% | 18.75 | 1.3 |
| 08/15 | 3,406 | 3,453 | 3,396 | 3,443 | +0.94% | 1,358,900 | 1兆103億 | -6.19% | 18.72 | 1.3 |
| 08/14 | 3,453 | 3,481 | 3,395 | 3,411 | -1.19% | 2,109,300 | 1兆9億 | -7.16% | 18.55 | 1.29 |
| 08/13 | 3,568 | 3,596 | 3,436 | 3,452 | -5.11% | 2,910,600 | 1兆130億 | -6.14% | 18.77 | 1.3 |
| 08/09 | 3,713 | 3,837 | 3,586 | 3,638 | -3.17% | 2,825,100 | 1兆676億 | -1.17% | 19.78 | 1.37 |
| 08/08 | 3,674 | 3,779 | 3,670 | 3,757 | +2.26% | 1,302,400 | 1兆1025億 | +2.18% | 20.43 | 1.42 |
| 08/07 | 3,604 | 3,755 | 3,601 | 3,674 | +1.07% | 1,331,500 | 1兆781億 | +0.14% | 19.98 | 1.39 |
| 08/06 | 3,682 | 3,701 | 3,578 | 3,635 | +1.82% | 1,842,200 | 1兆667億 | -0.79% | 19.76 | 1.37 |
| 08/05 | 3,606 | 3,706 | 3,543 | 3,570 | -2.88% | 1,791,900 | 1兆476億 | -2.46% | 19.41 | 1.35 |
| 08/02 | 3,699 | 3,721 | 3,663 | 3,676 | -1.61% | 1,128,500 | 1兆787億 | +0.55% | 19.99 | 1.39 |
| 08/01 | 3,798 | 3,798 | 3,694 | 3,736 | -1.66% | 886,900 | 1兆963億 | +2.41% | 20.31 | 1.41 |
| 07/31 | 3,770 | 3,809 | 3,756 | 3,799 | +0.5% | 1,358,600 | 1兆1148億 | +4.45% | 20.66 | 1.43 |
| 07/30 | 3,806 | 3,817 | 3,778 | 3,780 | -0.58% | 724,200 | 1兆1092億 | +4.3% | 20.55 | 1.43 |
| 07/29 | 3,761 | 3,811 | 3,761 | 3,802 | +1.47% | 873,600 | 1兆1157億 | +5.35% | 20.67 | 1.44 |
| 07/26 | 3,760 | 3,769 | 3,728 | 3,747 | -0.13% | 638,500 | 1兆995億 | +4.29% | 20.37 | 1.41 |
| 07/25 | 3,714 | 3,778 | 3,690 | 3,752 | +1.02% | 995,900 | 1兆1010億 | +4.72% | 20.4 | 1.42 |
| 07/24 | 3,766 | 3,775 | 3,698 | 3,714 | -1.3% | 965,300 | 1兆899億 | +3.98% | 20.19 | 1.4 |
| 07/23 | 3,730 | 3,763 | 3,726 | 3,763 | +0.35% | 611,000 | 1兆1042億 | +5.61% | 20.46 | 1.42 |
| 07/22 | 3,750 | 3,771 | 3,739 | 3,750 | 0% | 685,600 | 1兆1004億 | +5.6% | 20.39 | 1.42 |
| 07/19 | 3,730 | 3,755 | 3,722 | 3,750 | +0.78% | 1,037,800 | 1兆1004億 | +5.87% | 20.39 | 1.42 |
| 07/18 | 3,645 | 3,754 | 3,643 | 3,721 | +1.72% | 1,231,200 | 1兆919億 | +5.41% | 20.23 | 1.4 |
| 07/17 | 3,634 | 3,662 | 3,630 | 3,658 | +0.69% | 707,400 | 1兆734億 | +3.95% | 19.89 | 1.38 |
| 07/16 | 3,679 | 3,689 | 3,630 | 3,633 | -0.52% | 784,800 | 1兆661億 | +3.39% | 19.75 | 1.37 |
| 07/12 | 3,629 | 3,656 | 3,614 | 3,652 | +0.38% | 1,038,000 | 1兆717億 | +4.05% | 19.86 | 1.38 |
| 07/11 | 3,600 | 3,642 | 3,596 | 3,638 | +1.22% | 837,600 | 1兆676億 | +3.79% | 19.78 | 1.37 |
| 07/10 | 3,543 | 3,599 | 3,538 | 3,594 | +1.44% | 798,900 | 1兆546億 | +2.66% | 19.54 | 1.36 |
| 07/09 | 3,530 | 3,547 | 3,516 | 3,543 | +0.43% | 802,000 | 1兆397億 | +1.26% | 19.26 | 1.34 |
| 07/08 | 3,520 | 3,556 | 3,510 | 3,528 | +0.09% | 803,200 | 1兆353億 | +0.83% | 19.18 | 1.33 |
| 07/05 | 3,540 | 3,556 | 3,525 | 3,525 | -0.42% | 600,700 | 1兆344億 | +0.74% | 19.17 | 1.33 |
| 07/04 | 3,545 | 3,550 | 3,528 | 3,540 | -0.14% | 490,200 | 1兆388億 | +1.17% | 19.25 | 1.34 |
| 07/03 | 3,540 | 3,560 | 3,508 | 3,545 | -0.25% | 985,700 | 1兆403億 | +1.37% | 19.27 | 1.34 |
| 07/02 | 3,521 | 3,565 | 3,518 | 3,554 | +0.94% | 875,300 | 1兆429億 | +1.75% | 19.32 | 1.34 |
| 07/01 | 3,483 | 3,533 | 3,480 | 3,521 | +1.5% | 1,060,800 | 1兆332億 | +0.89% | 19.14 | 1.33 |
| 06/28 | 3,478 | 3,494 | 3,469 | 3,469 | -0.23% | 768,900 | 1兆180億 | -0.6% | 19.06 | 1.29 |
| 06/27 | 3,475 | 3,483 | 3,453 | 3,477 | +0.06% | 648,600 | 1兆203億 | -0.4% | 19.1 | 1.29 |
| 06/26 | 3,484 | 3,495 | 3,469 | 3,475 | +0.23% | 757,700 | 1兆197億 | -0.54% | 19.09 | 1.29 |
| 06/25 | 3,436 | 3,474 | 3,415 | 3,467 | +1.88% | 887,900 | 1兆174億 | -0.8% | 19.05 | 1.29 |
| 06/24 | 3,420 | 3,428 | 3,402 | 3,403 | -0.44% | 907,500 | 9986億4097万 | -2.63% | 18.7 | 1.27 |
| 06/21 | 3,450 | 3,471 | 3,409 | 3,418 | -1.73% | 1,582,100 | 1兆30億 | -2.29% | 18.78 | 1.27 |
| 06/20 | 3,481 | 3,510 | 3,465 | 3,478 | -0.17% | 899,500 | 1兆206億 | -0.6% | 19.11 | 1.3 |
| 06/19 | 3,455 | 3,499 | 3,446 | 3,484 | +0.2% | 1,018,900 | 1兆224億 | -0.43% | 19.14 | 1.3 |
| 06/18 | 3,455 | 3,497 | 3,447 | 3,477 | +0.14% | 932,200 | 1兆203億 | -0.6% | 19.1 | 1.29 |
| 06/17 | 3,523 | 3,533 | 3,430 | 3,472 | -1.45% | 1,137,000 | 1兆188億 | -0.77% | 19.08 | 1.29 |
| 06/14 | 3,460 | 3,536 | 3,452 | 3,523 | +1.76% | 1,188,400 | 1兆338億 | +0.69% | 19.36 | 1.31 |
| 06/13 | 3,443 | 3,462 | 3,425 | 3,462 | +0.32% | 925,500 | 1兆159億 | -0.97% | 19.02 | 1.29 |
| 06/12 | 3,500 | 3,515 | 3,451 | 3,451 | -1.88% | 822,100 | 1兆127億 | -1.43% | 18.96 | 1.29 |
| 06/11 | 3,543 | 3,585 | 3,515 | 3,517 | -0.73% | 631,400 | 1兆320億 | +0.37% | 19.32 | 1.31 |
| 06/10 | 3,530 | 3,543 | 3,493 | 3,543 | +0.28% | 759,700 | 1兆397億 | +1.06% | 19.47 | 1.32 |
| 06/07 | 3,527 | 3,533 | 3,501 | 3,533 | +0.31% | 666,000 | 1兆367億 | +0.77% | 19.41 | 1.32 |
| 06/06 | 3,538 | 3,559 | 3,517 | 3,522 | -0.96% | 647,100 | 1兆335億 | +0.43% | 19.35 | 1.31 |
| 06/05 | 3,544 | 3,577 | 3,508 | 3,556 | +0.51% | 833,500 | 1兆435億 | +1.4% | 19.54 | 1.32 |
| 06/04 | 3,520 | 3,551 | 3,503 | 3,538 | +0.06% | 584,300 | 1兆382億 | +0.94% | 19.44 | 1.32 |
| 06/03 | 3,524 | 3,549 | 3,520 | 3,536 | +0.54% | 605,600 | 1兆376億 | +0.91% | 19.43 | 1.32 |
| 05/31 | 3,494 | 3,539 | 3,493 | 3,517 | +0.89% | 2,536,700 | 1兆320億 | +0.43% | 19.32 | 1.31 |
| 05/30 | 3,444 | 3,498 | 3,437 | 3,486 | +1.07% | 828,500 | 1兆229億 | -0.51% | 19.15 | 1.3 |
| 05/29 | 3,471 | 3,478 | 3,440 | 3,449 | -0.83% | 826,600 | 1兆121億 | -1.6% | 18.95 | 1.28 |
| 05/28 | 3,521 | 3,536 | 3,475 | 3,478 | -1.22% | 789,400 | 1兆206億 | -0.74% | 19.11 | 1.3 |
| 05/27 | 3,521 | 3,545 | 3,508 | 3,521 | +0.57% | 653,600 | 1兆332億 | +0.57% | 19.35 | 1.31 |
| 05/24 | 3,507 | 3,538 | 3,496 | 3,501 | -1.21% | 678,700 | 1兆273億 | +0.17% | 19.24 | 1.3 |
| 05/23 | 3,526 | 3,559 | 3,502 | 3,544 | +1.23% | 980,800 | 1兆400億 | +1.55% | 19.47 | 1.32 |
| 05/22 | 3,497 | 3,536 | 3,479 | 3,501 | +0.69% | 993,700 | 1兆273億 | +0.52% | 19.24 | 1.3 |
| 05/21 | 3,455 | 3,494 | 3,446 | 3,477 | +0.29% | 741,700 | 1兆203億 | +0.03% | 19.1 | 1.29 |
| 05/20 | 3,447 | 3,481 | 3,445 | 3,467 | +0.58% | 880,600 | 1兆174億 | -0.06% | 19.05 | 1.29 |
| 05/17 | 3,449 | 3,476 | 3,433 | 3,447 | -0.95% | 826,200 | 1兆115億 | -0.49% | 18.94 | 1.28 |
| 05/16 | 3,441 | 3,488 | 3,433 | 3,480 | +0.49% | 728,700 | 1兆212億 | +0.61% | 19.12 | 1.3 |
| 05/15 | 3,484 | 3,501 | 3,447 | 3,463 | -0.97% | 862,300 | 1兆162億 | +0.26% | 19.03 | 1.29 |
| 05/14 | 3,461 | 3,523 | 3,461 | 3,497 | +1.16% | 1,119,300 | 1兆262億 | +1.39% | 19.21 | 1.3 |
| 05/13 | 3,423 | 3,466 | 3,373 | 3,457 | -0.03% | 1,825,000 | 1兆144億 | +0.41% | 18.99 | 1.29 |
| 05/10 | 3,600 | 3,780 | 3,430 | 3,458 | -3.38% | 4,158,300 | 1兆147億 | +0.55% | 19 | 1.29 |
| 05/09 | 3,557 | 3,590 | 3,546 | 3,579 | +1.04% | 908,200 | 1兆502億 | +4.16% | 19.66 | 1.33 |
| 05/08 | 3,558 | 3,574 | 3,513 | 3,542 | -0.34% | 824,000 | 1兆394億 | +3.27% | 19.46 | 1.32 |
| 05/07 | 3,542 | 3,562 | 3,517 | 3,554 | +0.14% | 1,014,800 | 1兆429億 | +3.8% | 19.53 | 1.32 |
| 05/02 | 3,567 | 3,567 | 3,534 | 3,549 | -0.03% | 460,800 | 1兆414億 | +3.95% | 19.5 | 1.32 |
| 05/01 | 3,511 | 3,564 | 3,502 | 3,550 | +0.71% | 767,200 | 1兆417億 | +4.14% | 19.5 | 1.32 |
| 04/30 | 3,519 | 3,535 | 3,493 | 3,525 | +0.74% | 729,400 | 1兆344億 | +3.52% | 19.37 | 1.31 |
| 04/26 | 3,505 | 3,511 | 3,473 | 3,499 | -0.43% | 748,100 | 1兆268億 | +2.88% | 19.22 | 1.3 |
| 04/25 | 3,525 | 3,534 | 3,505 | 3,514 | +0.23% | 676,700 | 1兆312億 | +3.38% | 19.31 | 1.31 |
| 04/24 | 3,541 | 3,559 | 3,492 | 3,506 | -1.21% | 1,107,200 | 1兆288億 | +3.24% | 19.26 | 1.31 |
| 04/23 | 3,516 | 3,570 | 3,489 | 3,549 | +1.08% | 943,500 | 1兆414億 | +4.6% | 19.5 | 1.32 |
| 04/22 | 3,453 | 3,519 | 3,441 | 3,511 | +2.21% | 1,638,800 | 1兆303億 | +3.66% | 19.29 | 1.31 |
| 04/19 | 3,387 | 3,438 | 3,377 | 3,435 | +1.15% | 1,357,300 | 1兆80億 | +1.51% | 18.87 | 1.28 |
| 04/18 | 3,373 | 3,410 | 3,366 | 3,396 | +1.01% | 702,900 | 9965億8676万 | +0.38% | 18.66 | 1.26 |
| 04/17 | 3,401 | 3,405 | 3,359 | 3,362 | -0.56% | 843,000 | 9866億915万 | -0.59% | 18.47 | 1.25 |
| 04/16 | 3,360 | 3,394 | 3,320 | 3,381 | +0.33% | 928,300 | 9921億8487万 | -0.06% | 18.58 | 1.26 |
| 04/15 | 3,334 | 3,370 | 3,317 | 3,370 | +1.08% | 844,300 | 9889億5683万 | -0.41% | 18.52 | 1.26 |
| 04/12 | 3,318 | 3,340 | 3,292 | 3,334 | +1.31% | 927,900 | 9783億9230万 | -1.51% | 18.32 | 1.24 |
| 04/11 | 3,318 | 3,320 | 3,272 | 3,291 | -1.47% | 1,181,900 | 9657億7356万 | -2.83% | 18.08 | 1.23 |
| 04/10 | 3,364 | 3,427 | 3,337 | 3,340 | -0.12% | 1,656,500 | 9801億5306万 | -1.42% | 18.35 | 1.24 |
| 04/09 | 3,350 | 3,355 | 3,328 | 3,344 | -0.09% | 627,400 | 9813億2689万 | -1.3% | 18.37 | 1.25 |
| 04/08 | 3,353 | 3,372 | 3,341 | 3,347 | +0.03% | 562,200 | 9822億727万 | -1.18% | 18.39 | 1.25 |
| 04/05 | 3,339 | 3,349 | 3,312 | 3,346 | +0.39% | 731,900 | 9819億1381万 | -1.24% | 18.38 | 1.25 |
| 04/04 | 3,361 | 3,373 | 3,326 | 3,333 | -1.13% | 1,031,500 | 9780億9884万 | -1.65% | 18.31 | 1.24 |
| 04/03 | 3,380 | 3,387 | 3,360 | 3,371 | -0.24% | 832,400 | 9892億5028万 | -0.59% | 18.52 | 1.26 |
| 04/02 | 3,417 | 3,434 | 3,372 | 3,379 | -1.2% | 1,025,200 | 9915億9796万 | -0.41% | 18.56 | 1.26 |
| 04/01 | 3,390 | 3,428 | 3,372 | 3,420 | +1% | 1,043,600 | 1兆36億 | +0.8% | 18.79 | 1.27 |
