PBR
2024/07/12～2024/12/06
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 |
| 12/06 | 3,186 | 3,200 | 3,174 | 3,180 | -0.31% | 1,161,100 | 8973億9600万 | -3.72% | 16.25 | 1.11 |
| 12/05 | 3,185 | 3,195 | 3,172 | 3,190 | -0.16% | 1,885,900 | 9002億1800万 | -3.86% | 16.3 | 1.11 |
| 12/04 | 3,222 | 3,253 | 3,183 | 3,195 | -0.56% | 4,946,000 | 9016億2900万 | -4.14% | 16.33 | 1.12 |
| 12/03 | 3,195 | 3,238 | 3,191 | 3,213 | +0.22% | 4,056,400 | 9067億860万 | -4% | 16.42 | 1.12 |
| 12/02 | 3,201 | 3,217 | 3,191 | 3,206 | +0.19% | 1,063,800 | 9047億3320万 | -4.55% | 16.39 | 1.12 |
| 11/29 | 3,195 | 3,212 | 3,179 | 3,200 | +0.16% | 1,224,600 | 9390億6880万 | -5.07% | 17.06 | 1.17 |
| 11/28 | 3,194 | 3,213 | 3,181 | 3,195 | +0.03% | 1,145,900 | 9376億150万 | -5.5% | 17.04 | 1.17 |
| 11/27 | 3,201 | 3,224 | 3,194 | 3,194 | -0.16% | 1,229,900 | 9373億804万 | -5.84% | 17.03 | 1.16 |
| 11/26 | 3,199 | 3,221 | 3,182 | 3,199 | 0% | 1,128,200 | 9387億7534万 | -6.05% | 17.06 | 1.17 |
| 11/25 | 3,216 | 3,266 | 3,199 | 3,199 | -3.03% | 3,571,400 | 9387億7534万 | -6.43% | 17.06 | 1.17 |
| 11/22 | 3,285 | 3,314 | 3,272 | 3,299 | 0% | 837,200 | 9681億2124万 | -3.9% | 17.59 | 1.2 |
| 11/21 | 3,381 | 3,389 | 3,293 | 3,299 | -0.54% | 1,195,500 | 9681億2124万 | -4.15% | 17.59 | 1.2 |
| 11/20 | 3,307 | 3,335 | 3,301 | 3,317 | +0.73% | 845,700 | 9734億350万 | -3.91% | 17.69 | 1.21 |
| 11/19 | 3,300 | 3,306 | 3,277 | 3,293 | +0.92% | 757,000 | 9663億6048万 | -4.91% | 17.56 | 1.2 |
| 11/18 | 3,285 | 3,296 | 3,262 | 3,263 | -0.73% | 800,100 | 9575億5671万 | -6.1% | 17.4 | 1.19 |
| 11/15 | 3,316 | 3,340 | 3,287 | 3,287 | -0.72% | 936,000 | 9645億9973万 | -5.82% | 17.53 | 1.2 |
| 11/14 | 3,310 | 3,336 | 3,303 | 3,311 | -0.27% | 906,200 | 9716億4274万 | -5.53% | 17.66 | 1.21 |
| 11/13 | 3,366 | 3,377 | 3,315 | 3,320 | -1.37% | 1,055,400 | 9742億8388万 | -5.57% | 17.7 | 1.21 |
| 11/12 | 3,344 | 3,409 | 3,337 | 3,366 | +0.57% | 1,630,600 | 9877億8299万 | -4.62% | 17.95 | 1.23 |
| 11/11 | 3,464 | 3,663 | 3,330 | 3,347 | -3.41% | 3,537,100 | 9822億727万 | -5.48% | 17.85 | 1.22 |
| 11/08 | 3,520 | 3,522 | 3,463 | 3,465 | -1.14% | 885,700 | 1兆168億 | -2.45% | 18.48 | 1.26 |
| 11/07 | 3,512 | 3,530 | 3,488 | 3,505 | +0.63% | 749,700 | 1兆285億 | -1.43% | 18.69 | 1.28 |
| 11/06 | 3,546 | 3,562 | 3,483 | 3,483 | -1.61% | 853,400 | 1兆221億 | -2.14% | 18.57 | 1.27 |
| 11/05 | 3,521 | 3,546 | 3,495 | 3,540 | +0.57% | 803,700 | 1兆388億 | -0.65% | 18.88 | 1.29 |
| 11/01 | 3,521 | 3,545 | 3,505 | 3,520 | -0.85% | 596,900 | 1兆329億 | -1.29% | 18.77 | 1.28 |
| 10/31 | 3,560 | 3,561 | 3,528 | 3,550 | -0.03% | 829,000 | 1兆417億 | -0.62% | 18.93 | 1.29 |
| 10/30 | 3,555 | 3,571 | 3,537 | 3,551 | 0% | 2,628,200 | 1兆420億 | -0.64% | 18.94 | 1.29 |
| 10/29 | 3,530 | 3,564 | 3,513 | 3,551 | +1.11% | 598,500 | 1兆420億 | -0.73% | 18.94 | 1.29 |
| 10/28 | 3,512 | 3,526 | 3,495 | 3,512 | +0.34% | 528,500 | 1兆306億 | -1.9% | 18.73 | 1.28 |
| 10/25 | 3,508 | 3,508 | 3,465 | 3,500 | +0.86% | 753,400 | 1兆271億 | -2.37% | 18.66 | 1.28 |
| 10/24 | 3,471 | 3,494 | 3,462 | 3,470 | -0.03% | 871,800 | 1兆183億 | -3.37% | 18.5 | 1.27 |
| 10/23 | 3,522 | 3,537 | 3,468 | 3,471 | -1.08% | 723,500 | 1兆185億 | -3.58% | 18.51 | 1.27 |
| 10/22 | 3,529 | 3,529 | 3,483 | 3,509 | -0.88% | 677,100 | 1兆297億 | -2.69% | 18.71 | 1.28 |
| 10/21 | 3,545 | 3,547 | 3,518 | 3,540 | -0.34% | 433,800 | 1兆388億 | -1.97% | 18.88 | 1.29 |
| 10/18 | 3,533 | 3,561 | 3,530 | 3,552 | +0.59% | 450,800 | 1兆423億 | -1.74% | 18.94 | 1.3 |
| 10/17 | 3,549 | 3,563 | 3,521 | 3,531 | -0.37% | 807,200 | 1兆362億 | -2.51% | 18.83 | 1.29 |
| 10/16 | 3,593 | 3,628 | 3,541 | 3,544 | -1.47% | 511,300 | 1兆400億 | -2.32% | 18.9 | 1.29 |
| 10/15 | 3,592 | 3,628 | 3,588 | 3,597 | -0.08% | 726,400 | 1兆555億 | -1.05% | 19.18 | 1.31 |
| 10/11 | 3,660 | 3,660 | 3,595 | 3,600 | -1.1% | 758,800 | 1兆564億 | -1.02% | 19.2 | 1.31 |
| 10/10 | 3,658 | 3,682 | 3,620 | 3,640 | -0.14% | 468,200 | 1兆681億 | +0.03% | 19.41 | 1.33 |
| 10/09 | 3,616 | 3,653 | 3,604 | 3,645 | +1.31% | 532,100 | 1兆696億 | +0.16% | 19.44 | 1.33 |
| 10/08 | 3,604 | 3,653 | 3,594 | 3,598 | -0.83% | 824,300 | 1兆558億 | -1.05% | 19.19 | 1.31 |
| 10/07 | 3,633 | 3,668 | 3,602 | 3,628 | -1.31% | 1,112,700 | 1兆646億 | -0.25% | 19.35 | 1.32 |
| 10/04 | 3,600 | 3,680 | 3,600 | 3,676 | +1.8% | 757,800 | 1兆787億 | +1.04% | 19.6 | 1.34 |
| 10/03 | 3,582 | 3,625 | 3,581 | 3,611 | +0.87% | 696,900 | 1兆596億 | -0.66% | 19.26 | 1.32 |
| 10/02 | 3,589 | 3,599 | 3,562 | 3,580 | 0% | 575,900 | 1兆505億 | -1.51% | 19.09 | 1.31 |
| 10/01 | 3,591 | 3,594 | 3,557 | 3,580 | -0.28% | 827,700 | 1兆505億 | -1.57% | 19.09 | 1.31 |
| 09/30 | 3,554 | 3,612 | 3,550 | 3,590 | -0.36% | 1,353,800 | 1兆535億 | -1.29% | 19.14 | 1.33 |
| 09/27 | 3,601 | 3,643 | 3,589 | 3,603 | -1.96% | 1,326,700 | 1兆573億 | -0.85% | 19.59 | 1.36 |
| 09/26 | 3,617 | 3,675 | 3,609 | 3,675 | +2.08% | 1,193,400 | 1兆784億 | +1.27% | 19.98 | 1.39 |
| 09/25 | 3,607 | 3,609 | 3,568 | 3,600 | -0.44% | 729,500 | 1兆564億 | -0.58% | 19.57 | 1.36 |
| 09/24 | 3,648 | 3,648 | 3,614 | 3,616 | -0.66% | 855,100 | 1兆611億 | +0.08% | 19.66 | 1.36 |
| 09/20 | 3,648 | 3,667 | 3,610 | 3,640 | +0.11% | 1,667,200 | 1兆681億 | +0.91% | 19.79 | 1.37 |
| 09/19 | 3,650 | 3,683 | 3,627 | 3,636 | -0.27% | 917,500 | 1兆670億 | +1.03% | 19.77 | 1.37 |
| 09/18 | 3,660 | 3,682 | 3,621 | 3,646 | -0.95% | 712,800 | 1兆699億 | +1.56% | 19.82 | 1.38 |
| 09/17 | 3,662 | 3,688 | 3,636 | 3,681 | +1.69% | 973,800 | 1兆802億 | +2.76% | 20.01 | 1.39 |
| 09/13 | 3,629 | 3,655 | 3,608 | 3,620 | -0.93% | 960,800 | 1兆623億 | +1.12% | 19.68 | 1.37 |
| 09/12 | 3,630 | 3,690 | 3,626 | 3,654 | +0.27% | 998,000 | 1兆722億 | +1.9% | 19.87 | 1.38 |
| 09/11 | 3,717 | 3,719 | 3,620 | 3,644 | -1.96% | 966,400 | 1兆693億 | +1.59% | 19.81 | 1.38 |
| 09/10 | 3,680 | 3,748 | 3,652 | 3,717 | +1.01% | 850,300 | 1兆907億 | +3.65% | 20.21 | 1.4 |
| 09/09 | 3,673 | 3,731 | 3,661 | 3,680 | -0.73% | 1,101,300 | 1兆799億 | +2.79% | 20.01 | 1.39 |
| 09/06 | 3,685 | 3,794 | 3,680 | 3,707 | +1.17% | 1,257,400 | 1兆878億 | +3.55% | 20.16 | 1.4 |
| 09/05 | 3,653 | 3,681 | 3,611 | 3,664 | +0.27% | 1,025,000 | 1兆752億 | +2.32% | 19.92 | 1.38 |
| 09/04 | 3,615 | 3,683 | 3,605 | 3,654 | +0.38% | 1,226,400 | 1兆722億 | +1.87% | 19.87 | 1.38 |
| 09/03 | 3,575 | 3,640 | 3,567 | 3,640 | +2.02% | 788,000 | 1兆681億 | +1.34% | 19.79 | 1.37 |
| 09/02 | 3,634 | 3,636 | 3,561 | 3,568 | -1.6% | 832,900 | 1兆470億 | -0.83% | 19.4 | 1.35 |
| 08/30 | 3,610 | 3,637 | 3,578 | 3,626 | -0.38% | 1,411,400 | 1兆640億 | +0.58% | 19.72 | 1.37 |
| 08/29 | 3,630 | 3,687 | 3,625 | 3,640 | +1% | 916,700 | 1兆681億 | +0.83% | 19.79 | 1.37 |
| 08/28 | 3,614 | 3,618 | 3,568 | 3,604 | -0.17% | 620,500 | 1兆576億 | -0.25% | 19.6 | 1.36 |
| 08/27 | 3,637 | 3,656 | 3,610 | 3,610 | -0.74% | 903,500 | 1兆593億 | -0.28% | 19.63 | 1.36 |
| 08/26 | 3,589 | 3,640 | 3,581 | 3,637 | +1.59% | 1,099,400 | 1兆673億 | +0.33% | 19.78 | 1.37 |
| 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 |
