PBR
- 2011年12月30日
- 2.64倍
- 2012年12月28日
- 1.73倍
- 2013年12月30日
- 1.38倍
- 2014年12月30日
- 1.43倍
- 2015年12月30日
- 2.3倍
- 2016年12月30日
- 1.98倍
- 2017年12月29日
- 3.1倍
- 2018年12月28日
- 2.28倍
- 2019年12月30日
- 2.06倍
- 2020年12月30日
- 3.97倍
- 2021年12月30日
- 2.37倍
- 2022年12月30日
- 2.97倍
- 2023年12月29日
- 2.41倍
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 2,550 | 2,578 | 2,490 | 2,510 | -0.83% | 2,860,700 | 2兆1093億 | -0.79% | 29.31 | 2.31 |
03/27 | 2,650 | 2,697 | 2,516 | 2,531 | -2.65% | 4,042,500 | 2兆1270億 | 0% | 29.56 | 2.33 |
03/26 | 2,576 | 2,602 | 2,549 | 2,600 | +1.64% | 1,789,200 | 2兆1849億 | +2.69% | 30.36 | 2.39 |
03/25 | 2,660 | 2,679 | 2,546 | 2,558 | -4.12% | 2,868,600 | 2兆1496億 | +1.03% | 29.87 | 2.35 |
03/22 | 2,695 | 2,735 | 2,633 | 2,668 | -1.19% | 2,113,200 | 2兆2421億 | +5.5% | 31.16 | 2.45 |
03/21 | 2,638 | 2,743 | 2,638 | 2,700 | +4.21% | 4,195,200 | 2兆2687億 | +7.02% | 31.53 | 2.48 |
03/19 | 2,556 | 2,614 | 2,538 | 2,591 | +0.82% | 2,026,400 | 2兆1771億 | +2.94% | 30.26 | 2.38 |
03/18 | 2,520 | 2,575 | 2,506 | 2,570 | +3.34% | 1,714,200 | 2兆1595億 | +2.19% | 30.01 | 2.36 |
03/15 | 2,470 | 2,499 | 2,459 | 2,487 | -1% | 4,290,000 | 2兆897億 | -1.62% | 29.04 | 2.29 |
03/14 | 2,539 | 2,559 | 2,499 | 2,512 | -1.76% | 1,829,200 | 2兆1107億 | -1.26% | 29.34 | 2.31 |
03/13 | 2,535 | 2,589 | 2,517 | 2,557 | +0.91% | 2,190,400 | 2兆1485億 | -0.16% | 29.86 | 2.35 |
03/12 | 2,525 | 2,534 | 2,444 | 2,534 | +0.24% | 1,988,300 | 2兆1292億 | -1.63% | 29.59 | 2.33 |
03/11 | 2,520 | 2,533 | 2,459 | 2,528 | +1.12% | 1,922,000 | 2兆1242億 | -2.28% | 29.52 | 2.33 |
03/08 | 2,538 | 2,550 | 2,459 | 2,500 | -0.87% | 3,244,600 | 2兆1006億 | -3.03% | 29.2 | 2.3 |
03/07 | 2,508 | 2,543 | 2,492 | 2,522 | +0.8% | 2,295,800 | 2兆1191億 | -1.94% | 29.45 | 2.32 |
03/06 | 2,492 | 2,526 | 2,467 | 2,502 | +1.42% | 2,726,000 | 2兆1023億 | -2.49% | 29.22 | 2.3 |
03/05 | 2,536 | 2,536 | 2,464 | 2,467 | -3.37% | 1,989,400 | 2兆729億 | -3.67% | 28.81 | 2.27 |
03/04 | 2,556 | 2,600 | 2,519 | 2,553 | 0% | 2,611,700 | 2兆1452億 | -0.16% | 29.81 | 2.35 |
03/01 | 2,526 | 2,561 | 2,457 | 2,553 | +5.23% | 3,127,000 | 2兆1452億 | +0.04% | 29.81 | 2.35 |
02/29 | 2,418 | 2,441 | 2,384 | 2,426 | -0.94% | 2,035,400 | 2兆385億 | -4.9% | 28.33 | 2.23 |
02/28 | 2,470 | 2,472 | 2,435 | 2,449 | -0.93% | 1,507,600 | 2兆1007億 | -3.89% | 28.6 | 2.25 |
02/27 | 2,453 | 2,497 | 2,441 | 2,472 | +1.6% | 1,949,000 | 2兆1205億 | -2.75% | 28.87 | 2.27 |
02/26 | 2,472 | 2,534 | 2,416 | 2,433 | -3.49% | 3,079,700 | 2兆870億 | -3.99% | 28.41 | 2.24 |
02/22 | 2,521 | 2,544 | 2,497 | 2,521 | +0.52% | 1,727,900 | 2兆1625億 | -0.36% | 29.44 | 2.32 |
02/21 | 2,549 | 2,549 | 2,480 | 2,508 | -1.22% | 2,032,500 | 2兆1504億 | -0.79% | 29.29 | 2.31 |
02/20 | 2,534 | 2,584 | 2,506 | 2,539 | -0.43% | 1,648,100 | 2兆1770億 | +0.36% | 29.65 | 2.34 |
02/19 | 2,596 | 2,627 | 2,533 | 2,550 | -2.04% | 2,141,400 | 2兆1865億 | +0.55% | 29.78 | 2.35 |
02/16 | 2,485 | 2,627 | 2,472 | 2,603 | +4.54% | 2,711,200 | 2兆2319億 | +2.32% | 30.4 | 2.39 |
02/15 | 2,548 | 2,558 | 2,467 | 2,490 | -0.32% | 1,924,500 | 2兆1350億 | -2.43% | 29.08 | 2.29 |
02/14 | 2,506 | 2,538 | 2,467 | 2,498 | -2.12% | 3,236,100 | 2兆1419億 | -2.65% | 29.17 | 2.3 |
02/13 | 2,553 | 2,626 | 2,531 | 2,552 | 0% | 4,680,400 | 2兆1882億 | -0.97% | 29.8 | 2.35 |
02/09 | 2,641 | 2,645 | 2,415 | 2,552 | -11.73% | 11,727,800 | 2兆1882億 | -1.2% | 29.8 | 2.35 |
02/08 | 2,902 | 2,948 | 2,858 | 2,891 | 0% | 5,258,500 | 2兆4788億 | +11.62% | 33.76 | 2.66 |
02/07 | 2,960 | 2,972 | 2,864 | 2,891 | -1.83% | 3,824,400 | 2兆4788億 | +12.18% | 33.76 | 2.66 |
02/06 | 2,953 | 3,000 | 2,898 | 2,945 | +1.1% | 5,987,900 | 2兆5251億 | +14.68% | 34.39 | 2.71 |
02/05 | 2,956 | 3,036 | 2,906 | 2,913 | +3.81% | 13,045,800 | 2兆4977億 | +13.88% | 34.02 | 2.68 |
02/02 | 2,356 | 2,806 | 2,354 | 2,806 | +21.68% | 5,763,100 | 2兆4060億 | +10.13% | 32.77 | 2.58 |
02/01 | 2,343 | 2,360 | 2,287 | 2,306 | -2.49% | 2,485,300 | 1兆9772億 | -9.43% | 26.93 | 2.12 |
01/31 | 2,342 | 2,365 | 2,327 | 2,365 | -0.21% | 1,858,500 | 2兆278億 | -7.54% | 27.62 | 2.18 |
01/30 | 2,386 | 2,400 | 2,368 | 2,370 | +0.17% | 1,921,600 | 2兆321億 | -8.21% | 27.68 | 2.18 |
01/29 | 2,370 | 2,402 | 2,350 | 2,366 | -0.5% | 1,907,000 | 2兆287億 | -9.21% | 27.63 | 2.18 |
01/26 | 2,410 | 2,412 | 2,360 | 2,378 | -1.74% | 2,492,700 | 2兆390億 | -9.55% | 27.77 | 2.19 |
01/25 | 2,475 | 2,500 | 2,393 | 2,420 | -4.16% | 5,227,400 | 2兆750億 | -8.64% | 28.26 | 2.23 |
01/24 | 2,410 | 2,533 | 2,410 | 2,525 | +7.08% | 8,484,900 | 2兆1650億 | -5.43% | 29.49 | 2.32 |
01/23 | 2,340 | 2,414 | 2,285 | 2,358 | +2.39% | 9,279,200 | 2兆218億 | -12.24% | 27.54 | 2.17 |
01/22 | 2,285 | 2,333 | 2,258 | 2,303 | +1.23% | 3,313,500 | 1兆9741億 | -15.11% | 26.89 | 2.12 |
01/19 | 2,329 | 2,345 | 2,256 | 2,275 | -2.15% | 4,990,500 | 1兆9501億 | -17.03% | 26.57 | 2.09 |
01/18 | 2,462 | 2,471 | 2,305 | 2,325 | -5.53% | 5,653,600 | 1兆9930億 | -16.16% | 27.15 | 2.14 |
01/17 | 2,517 | 2,541 | 2,438 | 2,461 | -4.2% | 5,593,000 | 2兆1096億 | -12.42% | 28.74 | 2.26 |
01/16 | 2,681 | 2,692 | 2,568 | 2,569 | -4.75% | 2,571,600 | 2兆2022億 | -9.57% | 30 | 2.36 |
01/15 | 2,721 | 2,723 | 2,669 | 2,697 | -1.43% | 2,125,100 | 2兆3119億 | -5.93% | 31.5 | 2.48 |
01/12 | 2,866 | 2,866 | 2,722 | 2,736 | -2.84% | 3,385,200 | 2兆3453億 | -5.16% | 31.95 | 2.52 |
01/11 | 2,859 | 2,860 | 2,797 | 2,816 | -0.18% | 2,302,100 | 2兆4139億 | -2.96% | 32.89 | 2.59 |
01/10 | 2,794 | 2,857 | 2,781 | 2,821 | +0.93% | 2,698,600 | 2兆4182億 | -3.26% | 32.94 | 2.6 |
01/09 | 2,720 | 2,803 | 2,720 | 2,795 | +3.71% | 3,427,800 | 2兆3959億 | -4.64% | 32.64 | 2.57 |
01/05 | 2,729 | 2,747 | 2,681 | 2,695 | -1.06% | 2,646,900 | 2兆3102億 | -8.52% | 31.47 | 2.48 |
01/04 | 2,620 | 2,755 | 2,568 | 2,724 | +5.99% | 4,934,500 | 2兆3350億 | -8.13% | 31.81 | 2.51 |
2023 | ||||||||||
12/29 | 2,624 | 2,626 | 2,555 | 2,570 | -3.17% | 2,954,400 | 2兆2030億 | -13.82% | 30.99 | 2.44 |
12/28 | 2,668 | 2,690 | 2,647 | 2,654 | -1.78% | 1,545,800 | 2兆2750億 | -11.65% | 32 | 2.52 |
12/27 | 2,699 | 2,734 | 2,637 | 2,702 | +1.05% | 2,451,000 | 2兆3162億 | -10.62% | 32.58 | 2.57 |
12/26 | 2,726 | 2,743 | 2,668 | 2,674 | -2.8% | 2,117,000 | 2兆2922億 | -11.95% | 32.24 | 2.54 |
12/25 | 2,700 | 2,762 | 2,690 | 2,751 | +5.44% | 3,598,700 | 2兆3582億 | -9.86% | 33.17 | 2.61 |
12/22 | 2,977 | 3,024 | 2,598 | 2,609 | -11.95% | 7,994,100 | 2兆2365億 | -14.82% | 31.46 | 2.48 |
12/21 | 2,919 | 2,972 | 2,910 | 2,963 | -0.07% | 1,282,700 | 2兆5370億 | -3.77% | 35.69 | 2.81 |
12/20 | 2,976 | 3,009 | 2,957 | 2,965 | +0.75% | 1,482,400 | 2兆5387億 | -3.8% | 35.71 | 2.81 |
12/19 | 2,880 | 2,956 | 2,872 | 2,943 | +2.72% | 2,154,300 | 2兆5199億 | -4.48% | 35.45 | 2.79 |
12/18 | 2,863 | 2,881 | 2,831 | 2,865 | -3.24% | 2,967,300 | 2兆4531億 | -7.07% | 34.51 | 2.72 |
12/15 | 2,945 | 2,979 | 2,925 | 2,961 | +0.54% | 2,556,100 | 2兆5353億 | -4.17% | 35.66 | 2.81 |
12/14 | 3,012 | 3,021 | 2,933 | 2,945 | -1.8% | 2,480,400 | 2兆5216億 | -4.63% | 35.47 | 2.79 |
12/13 | 3,034 | 3,050 | 2,946 | 2,999 | -1.15% | 3,384,100 | 2兆5679億 | -2.82% | 36.12 | 2.85 |
12/12 | 3,063 | 3,086 | 3,008 | 3,034 | -0.75% | 2,757,900 | 2兆5978億 | -1.53% | 36.54 | 2.88 |
12/11 | 3,100 | 3,144 | 3,044 | 3,057 | -5.47% | 4,245,600 | 2兆6175億 | -0.52% | 36.82 | 2.9 |
12/08 | 3,234 | 3,278 | 3,162 | 3,234 | 0% | 2,958,100 | 2兆7691億 | +5.51% | 38.95 | 3.07 |
12/07 | 3,240 | 3,278 | 3,221 | 3,234 | +0.12% | 2,268,100 | 2兆7691億 | +6.1% | 38.95 | 3.07 |
12/06 | 3,174 | 3,237 | 3,171 | 3,230 | +2.38% | 1,823,400 | 2兆7657億 | +6.64% | 38.9 | 3.06 |
12/05 | 3,149 | 3,177 | 3,126 | 3,155 | +0.19% | 1,822,800 | 2兆7014億 | +4.99% | 38 | 2.99 |
12/04 | 3,171 | 3,213 | 3,140 | 3,149 | -0.69% | 1,627,800 | 2兆6963億 | +5.64% | 37.93 | 2.99 |
12/01 | 3,128 | 3,211 | 3,121 | 3,171 | -0.84% | 1,570,700 | 2兆7151億 | +7.35% | 38.19 | 3.01 |
11/30 | 3,240 | 3,248 | 3,180 | 3,198 | +0.66% | 3,996,700 | 2兆7383億 | +9.18% | 38.52 | 3.03 |
11/29 | 3,180 | 3,227 | 3,168 | 3,177 | +0.47% | 1,390,900 | 2兆7203億 | +9.44% | 38.26 | 3.01 |
11/28 | 3,150 | 3,182 | 3,131 | 3,162 | +0.19% | 1,423,100 | 2兆7074億 | +9.98% | 38.08 | 3 |
11/27 | 3,134 | 3,186 | 3,129 | 3,156 | +1.64% | 1,688,300 | 2兆7023億 | +10.78% | 38.01 | 2.99 |
11/24 | 3,150 | 3,170 | 3,104 | 3,105 | -0.8% | 1,674,600 | 2兆6586億 | +9.99% | 37.4 | 2.95 |
11/22 | 3,084 | 3,130 | 3,065 | 3,130 | +2.12% | 1,534,500 | 2兆6800億 | +11.71% | 37.7 | 2.97 |
11/21 | 3,038 | 3,080 | 2,997 | 3,065 | +0.89% | 1,509,900 | 2兆6229億 | +10.25% | 36.89 | 2.91 |
11/20 | 3,038 | 3,058 | 3,025 | 3,038 | +0.53% | 1,332,000 | 2兆5998億 | +10.11% | 36.57 | 2.88 |
11/17 | 3,009 | 3,026 | 2,973 | 3,022 | +0.43% | 1,632,800 | 2兆5861億 | +10.17% | 36.38 | 2.87 |
11/16 | 3,000 | 3,058 | 2,990 | 3,009 | -0.86% | 1,444,100 | 2兆5749億 | +10.22% | 36.22 | 2.85 |
11/15 | 3,001 | 3,042 | 2,994 | 3,035 | +2.6% | 1,894,500 | 2兆5972億 | +11.75% | 36.53 | 2.88 |
11/14 | 2,974 | 2,996 | 2,930 | 2,958 | -1.14% | 2,054,600 | 2兆5313億 | +9.51% | 35.61 | 2.81 |
11/13 | 2,967 | 3,042 | 2,900 | 2,992 | -1.25% | 3,535,700 | 2兆5604億 | +11.31% | 36.02 | 2.84 |
11/10 | 3,115 | 3,156 | 2,996 | 3,030 | +3.73% | 5,170,300 | 2兆5929億 | +13.36% | 36.47 | 2.87 |
11/09 | 2,938 | 2,949 | 2,877 | 2,921 | +1% | 1,884,100 | 2兆4996億 | +10.06% | 35.16 | 2.77 |
11/08 | 2,913 | 2,944 | 2,878 | 2,892 | +0.66% | 2,099,400 | 2兆4748億 | +9.46% | 34.81 | 2.74 |
11/07 | 2,850 | 2,898 | 2,844 | 2,873 | +1.38% | 2,014,000 | 2兆4586億 | +9.12% | 34.58 | 2.72 |
11/06 | 2,920 | 2,924 | 2,796 | 2,834 | -0.81% | 3,663,600 | 2兆4252億 | +7.96% | 34.11 | 2.69 |
11/02 | 2,865 | 2,917 | 2,851 | 2,857 | +1.49% | 2,172,100 | 2兆4449億 | +9.17% | 34.39 | 2.71 |
11/01 | 2,828 | 2,860 | 2,803 | 2,815 | +2.51% | 2,733,600 | 2兆4089億 | +7.94% | 33.88 | 2.67 |
10/31 | 2,610 | 2,758 | 2,598 | 2,746 | +4.09% | 3,758,700 | 2兆3499億 | +5.53% | 33.05 | 2.6 |
10/30 | 2,563 | 2,652 | 2,561 | 2,638 | +3.53% | 3,378,100 | 2兆2575億 | +1.42% | 31.75 | 2.5 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
2011年 12月期 | 655 1,310 12/14 | 510 1,020 12/19 | 56,511,400 28,255,700 12/14 | 21.67 | 16.88 | 3.13 | 2.43 | 4621億6800万 | 3598億5600万 | 2.64倍 12/30 |
2012年 12月期 | 847 1,693 7/10 | 333 666 11/12 | 19,514,600 9,757,300 1/30 | 26.07 | 10.26 | 3.37 | 1.33 | 7342億3022万 | 2893億2764万 | 1.73倍 12/28 |
2013年 12月期 | 685 1,369 7/24 | 407 814 3/18 | 12,832,800 6,416,400 11/11 | 19.89 | 11.83 | 1.95 | 1.16 | 5995億2740万 | 3537億2361万 | 1.38倍 12/30 |
2014年 12月期 | 623 1,245 12/9 | 390 781 4/28 780 4/11 | 10,612,200 5,306,100 11/14 | 18.47 | 11.57 | 1.58 | 0.99 | 5356億1769万 | 3432億7675万 | 1.43倍 12/30 |
2015年 12月期 | 1,036 2,071 12/17 | 511 1,021 2/13 | 15,030,600 7,515,300 8/14 | 16.2 | 7.99 | 2.4 | 1.18 | 8972億8377万 | 4403億1239万 | 2.3倍 12/30 |
2016年 12月期 | 1,036 2,071 2/1 | 635 1,270 8/19 | 12,650,600 6,325,300 7/12 | 44.77 | 27.45 | 2.41 | 1.48 | 8990億5654万 | 5541億9893万 | 1.98倍 12/30 |
2017年 12月期 | 1,765 3,530 11/13 | 819 1,637 1/24 | 16,409,400 8,204,700 3/7 | 27.29 | 12.66 | 3.34 | 1.55 | 1兆5579億 | 7118億8450万 | 3.1倍 12/29 |
2018年 12月期 | 2,005 4,010 2/27 | 1,074 11/20 | 11,929,200 5,964,600 2/9 | 16.57 | 8.87 | 3.23 | 1.73 | 1兆7658億 | 9601億5241万 | 2.28倍 12/28 |
2019年 12月期 | 1,823 2/28 | 1,225 10/11 | 13,384,600 8/9 | 14.09 | 9.47 | 2.59 | 1.74 | 1兆6306億 | 1兆1008億 | 2.06倍 12/30 |
2020年 12月期 | 3,445 12/18 | 1,302 3/19 | 43,111,200 10/28 | 54.19 | 20.48 | 4.3 | 1.63 | 3兆521億 | 1兆1470億 | 3.97倍 12/30 |
2021年 12月期 | 3,740 4/6 | 1,666 10/6 | 7,218,900 9/10 | 29.01 | 12.92 | 3.98 | 1.77 | 3兆3222億 | 1兆4948億 | 2.37倍 12/30 |
2022年 12月期 | 3,295 6/9 | 1,949 1/20 | 8,188,700 3/2 | 28.72 | 16.99 | 3.31 | 1.95 | 2兆9672億 | 1兆7510億 | 2.97倍 12/30 |
2023年 12月期 | 3,278 12/8 12/7 | 2,444 8/7 | 10,967,100 5/31 | 39.55 | 29.48 | 3.08 | 2.3 | 2兆8068億 | 2兆875億 | 2.41倍 12/29 |
最新 | 2,510 2024/3/28 | 2,860,700 | 29.31 実績 | 2.31 実績 | 2兆1093億 | - |