PBR
2023/08/14～2024/01/10
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 | 4/1, 株式分割 1→5 |
| 2024 |
| 01/10 | 1,792 | 1,834 | 1,783 | 1,825 | +2.62% | 3,142,500 | 1兆7695億 | +2.84% | 30.77 | 3.53 |
| 01/09 | 1,754 | 1,783 | 1,748 | 1,779 | +2.25% | 2,275,500 | 1兆7243億 | +0.27% | 29.99 | 3.44 |
| 01/05 | 1,761 | 1,773 | 1,740 | 1,740 | -0.45% | 2,494,000 | 1兆6863億 | -1.99% | 29.33 | 3.37 |
| 01/04 | 1,730 | 1,750 | 1,707 | 1,747 | +1.19% | 2,583,000 | 1兆6939億 | -1.78% | 29.46 | 3.38 |
| 2023 |
| 12/29 | 1,724 | 1,735 | 1,713 | 1,727 | -0.37% | 2,408,500 | 1兆6739億 | -3.1% | 29.14 | 3.62 |
| 12/28 | 1,750 | 1,755 | 1,731 | 1,733 | -1.16% | 1,405,500 | 1兆6801億 | -3.01% | 29.24 | 3.64 |
| 12/27 | 1,752 | 1,763 | 1,748 | 1,754 | +0.99% | 2,423,500 | 1兆6999億 | -2.14% | 29.59 | 3.68 |
| 12/26 | 1,745 | 1,745 | 1,725 | 1,736 | +0.07% | 1,090,500 | 1兆6832億 | -3.32% | 29.3 | 3.64 |
| 12/25 | 1,735 | 1,745 | 1,728 | 1,735 | +0.68% | 1,088,000 | 1兆6821億 | -3.71% | 29.28 | 3.64 |
| 12/22 | 1,738 | 1,748 | 1,721 | 1,723 | -0.67% | 2,084,000 | 1兆6706億 | -4.68% | 29.08 | 3.62 |
| 12/21 | 1,742 | 1,747 | 1,730 | 1,735 | -1.49% | 3,898,000 | 1兆6819億 | -4.41% | 29.27 | 3.64 |
| 12/20 | 1,765 | 1,786 | 1,759 | 1,761 | +0.2% | 4,840,500 | 1兆7073億 | -3.44% | 29.72 | 3.7 |
| 12/19 | 1,730 | 1,759 | 1,720 | 1,758 | +2.07% | 2,843,500 | 1兆7038億 | -4.01% | 29.66 | 3.69 |
| 12/18 | 1,719 | 1,744 | 1,713 | 1,722 | -0.9% | 2,701,500 | 1兆6693億 | -6.31% | 29.06 | 3.61 |
| 12/15 | 1,764 | 1,770 | 1,726 | 1,738 | -2.32% | 4,899,000 | 1兆6844億 | -5.92% | 29.32 | 3.65 |
| 12/14 | 1,823 | 1,823 | 1,764 | 1,779 | -1.82% | 2,828,000 | 1兆7243億 | -4.11% | 30.01 | 3.73 |
| 12/13 | 1,851 | 1,854 | 1,806 | 1,812 | -1.66% | 2,548,000 | 1兆7563億 | -2.64% | 30.57 | 3.8 |
| 12/12 | 1,864 | 1,873 | 1,840 | 1,842 | +0.2% | 1,949,000 | 1兆7860億 | -1.21% | 31.09 | 3.87 |
| 12/11 | 1,823 | 1,848 | 1,816 | 1,839 | +1.88% | 2,212,000 | 1兆7825億 | -1.67% | 31.03 | 3.86 |
| 12/08 | 1,819 | 1,820 | 1,790 | 1,805 | -1.22% | 4,281,500 | 1兆7496億 | -3.64% | 30.45 | 3.79 |
| 12/07 | 1,850 | 1,861 | 1,815 | 1,827 | -1.36% | 2,555,500 | 1兆7711億 | -2.35% | 30.83 | 3.83 |
| 12/06 | 1,815 | 1,854 | 1,814 | 1,852 | +2.5% | 2,850,000 | 1兆7955億 | -0.74% | 31.25 | 3.89 |
| 12/05 | 1,783 | 1,818 | 1,783 | 1,807 | +1.55% | 3,011,500 | 1兆7517億 | -2.74% | 30.49 | 3.79 |
| 12/04 | 1,790 | 1,796 | 1,773 | 1,779 | -1.66% | 2,139,000 | 1兆7249億 | -3.92% | 30.02 | 3.73 |
| 12/01 | 1,800 | 1,830 | 1,800 | 1,809 | -0.2% | 1,561,000 | 1兆7540億 | -2.04% | 30.53 | 3.8 |
| 11/30 | 1,802 | 1,816 | 1,782 | 1,813 | -0.02% | 2,808,000 | 1兆7575億 | -1.47% | 30.59 | 3.81 |
| 11/29 | 1,819 | 1,822 | 1,796 | 1,813 | -0.73% | 2,093,500 | 1兆7579億 | -1.12% | 30.6 | 3.81 |
| 11/28 | 1,829 | 1,835 | 1,808 | 1,827 | -0.15% | 2,990,000 | 1兆7709億 | -0.01% | 30.82 | 3.83 |
| 11/27 | 1,843 | 1,860 | 1,828 | 1,830 | -0.6% | 2,010,500 | 1兆7736億 | +0.53% | 30.87 | 3.84 |
| 11/24 | 1,891 | 1,894 | 1,841 | 1,841 | -1.33% | 2,933,000 | 1兆7843億 | +1.52% | 31.06 | 3.86 |
| 11/22 | 1,846 | 1,874 | 1,835 | 1,865 | +1.36% | 2,152,500 | 1兆8083億 | +3.29% | 31.47 | 3.91 |
| 11/21 | 1,888 | 1,892 | 1,817 | 1,840 | -2.5% | 4,552,500 | 1兆7841億 | +2.36% | 31.05 | 3.86 |
| 11/20 | 1,898 | 1,923 | 1,872 | 1,888 | -0.55% | 2,452,500 | 1兆8298億 | +5.45% | 31.85 | 3.96 |
| 11/17 | 1,898 | 1,913 | 1,882 | 1,898 | +0.02% | 2,956,500 | 1兆8399億 | +6.63% | 32.02 | 3.98 |
| 11/16 | 1,920 | 1,936 | 1,886 | 1,898 | -3.35% | 3,443,000 | 1兆8395億 | +7.09% | 32.02 | 3.98 |
| 11/15 | 1,953 | 1,972 | 1,942 | 1,963 | +1.72% | 2,419,000 | 1兆9033億 | +11.43% | 33.13 | 4.12 |
| 11/14 | 1,950 | 1,957 | 1,929 | 1,930 | -0.45% | 1,523,500 | 1兆8711億 | +10.3% | 32.57 | 4.05 |
| 11/13 | 1,956 | 1,982 | 1,931 | 1,939 | -0.05% | 2,642,500 | 1兆8796億 | +11.57% | 32.72 | 4.07 |
| 11/10 | 1,939 | 1,962 | 1,921 | 1,940 | +0.04% | 2,704,000 | 1兆8806億 | +12.4% | 32.73 | 4.07 |
| 11/09 | 1,920 | 1,949 | 1,894 | 1,939 | 0% | 2,375,000 | 1兆8798億 | +13.34% | 32.72 | 4.07 |
| 11/08 | 1,935 | 1,947 | 1,903 | 1,939 | +1.65% | 3,692,000 | 1兆8798億 | +14.34% | 32.72 | 4.07 |
| 11/07 | 1,926 | 1,929 | 1,884 | 1,908 | -2.89% | 4,553,000 | 1兆8494億 | +13.42% | 32.19 | 4 |
| 11/06 | 1,920 | 1,971 | 1,902 | 1,965 | +3.51% | 7,404,500 | 1兆9045億 | +17.78% | 33.15 | 4.12 |
| 11/02 | 1,772 | 1,910 | 1,735 | 1,898 | +8.05% | 9,694,000 | 1兆8399億 | +14.89% | 32.02 | 3.98 |
| 11/01 | 1,716 | 1,757 | 1,710 | 1,757 | +3.07% | 3,808,500 | 1兆7028億 | +7.04% | 29.64 | 3.69 |
| 10/31 | 1,649 | 1,710 | 1,644 | 1,704 | +2.79% | 2,664,500 | 1兆6520億 | +4.17% | 28.75 | 3.58 |
| 10/30 | 1,653 | 1,667 | 1,647 | 1,658 | -0.77% | 1,767,000 | 1兆6072億 | +1.53% | 27.98 | 3.48 |
| 10/27 | 1,630 | 1,676 | 1,630 | 1,671 | +2.49% | 2,278,500 | 1兆6197億 | +2.44% | 28.19 | 3.51 |
| 10/26 | 1,626 | 1,648 | 1,622 | 1,630 | -1.28% | 2,233,500 | 1兆5803億 | +0.14% | 27.51 | 3.42 |
| 10/25 | 1,662 | 1,663 | 1,643 | 1,651 | +0.33% | 1,518,000 | 1兆6008億 | +1.31% | 27.86 | 3.47 |
| 10/24 | 1,660 | 1,660 | 1,614 | 1,646 | -0.65% | 2,070,500 | 1兆5956億 | +0.92% | 27.77 | 3.45 |
| 10/23 | 1,648 | 1,663 | 1,641 | 1,657 | +0.68% | 1,510,500 | 1兆6061億 | +1.46% | 27.96 | 3.48 |
| 10/20 | 1,650 | 1,661 | 1,638 | 1,646 | -1.08% | 1,533,500 | 1兆5952億 | +0.71% | 27.77 | 3.45 |
| 10/19 | 1,651 | 1,674 | 1,646 | 1,664 | +0.19% | 2,739,000 | 1兆6127億 | +1.81% | 28.07 | 3.49 |
| 10/18 | 1,661 | 1,665 | 1,628 | 1,660 | +0.37% | 2,067,500 | 1兆6096億 | +1.55% | 28.02 | 3.48 |
| 10/17 | 1,664 | 1,680 | 1,647 | 1,654 | +0.74% | 2,428,500 | 1兆6036億 | +1.17% | 27.91 | 3.47 |
| 10/16 | 1,640 | 1,649 | 1,623 | 1,642 | +0.09% | 2,199,500 | 1兆5917億 | +0.37% | 27.71 | 3.45 |
| 10/13 | 1,664 | 1,671 | 1,634 | 1,641 | -2.92% | 3,188,500 | 1兆5904億 | +0.16% | 27.68 | 3.44 |
| 10/12 | 1,670 | 1,693 | 1,661 | 1,690 | +1.57% | 3,015,500 | 1兆6383億 | +3.05% | 28.52 | 3.55 |
| 10/11 | 1,670 | 1,671 | 1,646 | 1,664 | +0.23% | 2,813,000 | 1兆6129億 | +1.51% | 28.07 | 3.49 |
| 10/10 | 1,660 | 1,676 | 1,642 | 1,660 | +1.28% | 2,760,000 | 1兆6092億 | +1.22% | 28.01 | 3.48 |
| 10/06 | 1,634 | 1,648 | 1,621 | 1,639 | +0.94% | 2,695,000 | 1兆5888億 | -0.12% | 27.65 | 3.44 |
| 10/05 | 1,580 | 1,624 | 1,574 | 1,624 | +3.7% | 3,195,000 | 1兆5741億 | -1.17% | 27.4 | 3.41 |
| 10/04 | 1,569 | 1,585 | 1,554 | 1,566 | -0.77% | 3,346,000 | 1兆5179億 | -4.81% | 26.42 | 3.29 |
| 10/03 | 1,571 | 1,584 | 1,552 | 1,578 | +0.45% | 3,003,000 | 1兆5297億 | -4.31% | 26.63 | 3.31 |
| 10/02 | 1,570 | 1,603 | 1,568 | 1,571 | +0.14% | 2,525,000 | 1兆5229億 | -5.02% | 26.51 | 3.3 |
| 09/29 | 1,579 | 1,579 | 1,550 | 1,569 | +0.17% | 5,138,000 | 1兆5208億 | -5.27% | 26.57 | 3.26 |
| 09/28 | 1,593 | 1,593 | 1,550 | 1,566 | -2.99% | 4,397,500 | 1兆5182億 | -5.59% | 26.52 | 3.26 |
| 09/27 | 1,608 | 1,621 | 1,599 | 1,614 | -1.02% | 3,690,500 | 1兆5650億 | -2.86% | 27.34 | 3.36 |
| 09/26 | 1,631 | 1,642 | 1,621 | 1,631 | -0.15% | 3,569,500 | 1兆5811億 | -1.81% | 27.62 | 3.39 |
| 09/25 | 1,603 | 1,637 | 1,588 | 1,633 | +2.3% | 2,793,500 | 1兆5834億 | -1.48% | 27.66 | 3.4 |
| 09/22 | 1,597 | 1,609 | 1,586 | 1,597 | -1.38% | 3,190,000 | 1兆5477億 | -3.47% | 27.04 | 3.32 |
| 09/21 | 1,643 | 1,651 | 1,619 | 1,619 | -2.34% | 2,972,000 | 1兆5694億 | -2.12% | 27.42 | 3.37 |
| 09/20 | 1,686 | 1,697 | 1,652 | 1,658 | -2.02% | 2,458,000 | 1兆6070億 | +0.41% | 28.07 | 3.45 |
| 09/19 | 1,685 | 1,711 | 1,684 | 1,692 | -0.48% | 2,354,000 | 1兆6402億 | +2.67% | 28.65 | 3.52 |
| 09/15 | 1,682 | 1,709 | 1,672 | 1,700 | +2.13% | 5,103,000 | 1兆6482億 | +3.48% | 28.79 | 3.53 |
| 09/14 | 1,676 | 1,688 | 1,660 | 1,665 | +0.2% | 4,092,000 | 1兆6138億 | +1.57% | 28.19 | 3.46 |
| 09/13 | 1,667 | 1,680 | 1,659 | 1,661 | -0.76% | 2,172,000 | 1兆6105億 | +1.61% | 28.14 | 3.45 |
| 09/12 | 1,669 | 1,684 | 1,668 | 1,674 | +0.69% | 1,786,500 | 1兆6229億 | +2.59% | 28.35 | 3.48 |
| 09/11 | 1,692 | 1,698 | 1,659 | 1,663 | -1.02% | 1,836,000 | 1兆6119億 | +2.2% | 28.16 | 3.46 |
| 09/08 | 1,714 | 1,714 | 1,668 | 1,680 | -1.36% | 3,518,500 | 1兆6286億 | +3.51% | 28.45 | 3.49 |
| 09/07 | 1,686 | 1,715 | 1,681 | 1,703 | +1.34% | 2,720,000 | 1兆6511億 | +5.07% | 28.84 | 3.54 |
| 09/06 | 1,679 | 1,690 | 1,670 | 1,681 | +0.12% | 1,738,500 | 1兆6292億 | +3.87% | 28.46 | 3.49 |
| 09/05 | 1,682 | 1,712 | 1,672 | 1,679 | +0.43% | 2,574,000 | 1兆6272億 | +3.81% | 28.43 | 3.49 |
| 09/04 | 1,682 | 1,682 | 1,667 | 1,671 | -0.69% | 2,101,500 | 1兆6202億 | +3.43% | 28.3 | 3.47 |
| 09/01 | 1,673 | 1,692 | 1,671 | 1,683 | -0.13% | 2,369,500 | 1兆6315億 | +4.28% | 28.5 | 3.5 |
| 08/31 | 1,691 | 1,696 | 1,678 | 1,685 | +0.06% | 2,975,000 | 1兆6336億 | +4.54% | 28.54 | 3.5 |
| 08/30 | 1,684 | 1,696 | 1,677 | 1,684 | +0.32% | 2,142,000 | 1兆6326億 | +4.61% | 28.52 | 3.5 |
| 08/29 | 1,690 | 1,699 | 1,675 | 1,679 | -0.29% | 2,378,000 | 1兆6274億 | +4.47% | 28.43 | 3.49 |
| 08/28 | 1,650 | 1,689 | 1,649 | 1,684 | +3.9% | 3,878,000 | 1兆6321億 | +4.9% | 28.51 | 3.5 |
| 08/25 | 1,623 | 1,643 | 1,611 | 1,620 | -1.45% | 2,535,500 | 1兆5708億 | +1.15% | 27.44 | 3.37 |
| 08/24 | 1,631 | 1,645 | 1,629 | 1,644 | +0.16% | 2,730,500 | 1兆5939億 | +2.7% | 27.84 | 3.42 |
| 08/23 | 1,590 | 1,653 | 1,590 | 1,642 | +3.22% | 4,072,000 | 1兆5913億 | +2.66% | 27.8 | 3.41 |
| 08/22 | 1,558 | 1,594 | 1,555 | 1,590 | +2.12% | 2,934,000 | 1兆5417億 | -0.41% | 26.93 | 3.31 |
| 08/21 | 1,559 | 1,572 | 1,550 | 1,557 | +0.8% | 2,176,500 | 1兆5097億 | -2.48% | 26.37 | 3.24 |
| 08/18 | 1,558 | 1,566 | 1,542 | 1,545 | -2.25% | 2,541,500 | 1兆4977億 | -3.38% | 26.16 | 3.21 |
| 08/17 | 1,564 | 1,594 | 1,556 | 1,581 | +1.05% | 2,567,000 | 1兆5322億 | -1.21% | 26.77 | 3.29 |
| 08/16 | 1,560 | 1,566 | 1,541 | 1,564 | -1% | 2,353,500 | 1兆5163億 | -2.18% | 26.49 | 3.25 |
| 08/15 | 1,592 | 1,595 | 1,580 | 1,580 | +0.6% | 2,413,500 | 1兆5316億 | -1.25% | 26.76 | 3.28 |
| 08/14 | 1,571 | 1,603 | 1,566 | 1,571 | -0.52% | 2,463,000 | 1兆5225億 | -1.84% | 26.6 | 3.26 |
