PBR
2023/07/14~2023/12/08
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 |
---|
2023 |
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 |
10/27 | 2,482 | 2,560 | 2,470 | 2,548 | +3.24% | 2,014,000 | 2兆1804億 | -2.15% | 30.67 | 2.42 |
10/26 | 2,492 | 2,519 | 2,450 | 2,468 | -3.44% | 1,921,400 | 2兆1120億 | -5.44% | 29.71 | 2.34 |
10/25 | 2,566 | 2,575 | 2,525 | 2,556 | +0.35% | 1,243,200 | 2兆1873億 | -2.55% | 30.77 | 2.42 |
10/24 | 2,513 | 2,553 | 2,471 | 2,547 | +2.49% | 1,536,600 | 2兆1796億 | -3.41% | 30.66 | 2.42 |
10/23 | 2,489 | 2,499 | 2,472 | 2,485 | -0.6% | 957,900 | 2兆1256億 | -6.33% | 29.9 | 2.36 |
10/20 | 2,504 | 2,515 | 2,481 | 2,500 | -0.79% | 930,200 | 2兆1384億 | -6.37% | 30.08 | 2.37 |
10/19 | 2,528 | 2,567 | 2,500 | 2,520 | -1.75% | 1,166,700 | 2兆1555億 | -6.04% | 30.32 | 2.39 |
10/18 | 2,583 | 2,586 | 2,535 | 2,565 | -0.5% | 1,040,500 | 2兆1940億 | -4.93% | 30.86 | 2.43 |
10/17 | 2,605 | 2,616 | 2,562 | 2,578 | +0.94% | 1,533,000 | 2兆2051億 | -4.91% | 31.02 | 2.44 |
10/16 | 2,564 | 2,600 | 2,544 | 2,554 | -3.04% | 1,115,200 | 2兆1846億 | -6.24% | 30.73 | 2.42 |
10/13 | 2,680 | 2,704 | 2,627 | 2,634 | -2.66% | 1,903,300 | 2兆2530億 | -3.9% | 31.69 | 2.5 |
10/12 | 2,652 | 2,712 | 2,646 | 2,706 | +2.04% | 1,879,300 | 2兆3146億 | -1.74% | 32.56 | 2.56 |
10/11 | 2,666 | 2,671 | 2,620 | 2,652 | -0.53% | 1,444,000 | 2兆2684億 | -4.05% | 31.91 | 2.51 |
10/10 | 2,625 | 2,679 | 2,625 | 2,666 | +1.95% | 1,320,000 | 2兆2804億 | -4% | 32.08 | 2.53 |
10/06 | 2,612 | 2,643 | 2,592 | 2,615 | -0.15% | 1,343,800 | 2兆2368億 | -6.21% | 31.46 | 2.48 |
10/05 | 2,595 | 2,620 | 2,580 | 2,619 | +2.07% | 1,636,300 | 2兆2402億 | -6.53% | 31.51 | 2.48 |
10/04 | 2,575 | 2,628 | 2,566 | 2,566 | -1.61% | 1,862,400 | 2兆1949億 | -8.72% | 30.87 | 2.43 |
10/03 | 2,661 | 2,675 | 2,592 | 2,608 | -2.83% | 2,088,500 | 2兆2308億 | -7.58% | 31.38 | 2.47 |
10/02 | 2,681 | 2,732 | 2,672 | 2,684 | +0.37% | 2,219,700 | 2兆2958億 | -5.19% | 32.29 | 2.54 |
09/29 | 2,659 | 2,683 | 2,651 | 2,674 | +1.98% | 3,046,500 | 2兆2872億 | -5.68% | 32.35 | 2.32 |
09/28 | 2,649 | 2,679 | 2,591 | 2,622 | -0.87% | 2,073,500 | 2兆2428億 | -7.71% | 31.72 | 2.27 |
09/27 | 2,608 | 2,647 | 2,608 | 2,645 | -0.3% | 1,895,400 | 2兆2624億 | -7.13% | 31.99 | 2.29 |
09/26 | 2,736 | 2,737 | 2,648 | 2,653 | -2.93% | 1,781,700 | 2兆2693億 | -7.08% | 32.09 | 2.3 |
09/25 | 2,708 | 2,745 | 2,707 | 2,733 | +1.45% | 1,271,500 | 2兆3377億 | -4.47% | 33.06 | 2.37 |
09/22 | 2,678 | 2,733 | 2,664 | 2,694 | 0% | 1,998,400 | 2兆3044億 | -5.84% | 32.59 | 2.34 |
09/21 | 2,783 | 2,786 | 2,674 | 2,694 | -3.61% | 2,872,300 | 2兆3019億 | -5.84% | 32.55 | 2.33 |
09/20 | 2,880 | 2,908 | 2,790 | 2,795 | -4.15% | 2,054,400 | 2兆3882億 | -2.41% | 33.77 | 2.42 |
09/19 | 2,955 | 2,964 | 2,898 | 2,916 | -1.45% | 2,052,200 | 2兆4916億 | +1.89% | 35.24 | 2.53 |
09/15 | 2,979 | 2,998 | 2,937 | 2,959 | +1.93% | 3,536,000 | 2兆5284億 | +3.61% | 35.76 | 2.56 |
09/14 | 2,850 | 2,915 | 2,843 | 2,903 | +3.83% | 1,998,300 | 2兆4805億 | +1.93% | 35.08 | 2.51 |
09/13 | 2,878 | 2,902 | 2,779 | 2,796 | -4.05% | 2,070,000 | 2兆3891億 | -1.27% | 33.79 | 2.42 |
09/12 | 2,897 | 2,931 | 2,890 | 2,914 | +0.59% | 1,123,600 | 2兆4899億 | +3.33% | 35.21 | 2.52 |
09/11 | 2,949 | 2,956 | 2,884 | 2,897 | -0.41% | 1,290,400 | 2兆4754億 | +3.28% | 35.01 | 2.51 |
09/08 | 2,976 | 2,994 | 2,896 | 2,909 | -2.25% | 2,515,900 | 2兆4856億 | +4.23% | 35.15 | 2.52 |
09/07 | 2,967 | 2,985 | 2,950 | 2,976 | +0.68% | 1,737,600 | 2兆5429億 | +7.17% | 35.96 | 2.58 |
09/06 | 2,970 | 2,979 | 2,935 | 2,956 | +0.14% | 1,699,000 | 2兆5258億 | +7.02% | 35.72 | 2.56 |
09/05 | 2,973 | 2,989 | 2,933 | 2,952 | -0.64% | 1,684,100 | 2兆5224億 | +7.31% | 35.67 | 2.56 |
09/04 | 2,982 | 2,982 | 2,948 | 2,971 | +0.41% | 1,703,900 | 2兆5386億 | +8.39% | 35.9 | 2.57 |
09/01 | 2,950 | 2,976 | 2,930 | 2,959 | +0.07% | 2,330,300 | 2兆5284億 | +8.43% | 35.76 | 2.56 |
08/31 | 2,882 | 2,957 | 2,865 | 2,957 | +3.75% | 7,100,500 | 2兆5266億 | +8.79% | 35.73 | 2.56 |
08/30 | 2,830 | 2,862 | 2,830 | 2,850 | +0.71% | 2,134,000 | 2兆4352億 | +5.32% | 34.44 | 2.47 |
08/29 | 2,825 | 2,863 | 2,816 | 2,830 | +0.18% | 1,750,100 | 2兆4181億 | +4.85% | 34.2 | 2.45 |
08/28 | 2,841 | 2,841 | 2,809 | 2,825 | +1.04% | 2,135,300 | 2兆4139億 | +4.86% | 34.14 | 2.45 |
08/25 | 2,774 | 2,810 | 2,765 | 2,796 | -0.85% | 1,809,200 | 2兆3891億 | +3.94% | 33.79 | 2.42 |
08/24 | 2,800 | 2,840 | 2,788 | 2,820 | +0.71% | 2,916,300 | 2兆4096億 | +4.99% | 34.08 | 2.44 |
08/23 | 2,811 | 2,843 | 2,781 | 2,800 | -0.36% | 2,119,500 | 2兆3925億 | +4.28% | 33.83 | 2.42 |
08/22 | 2,812 | 2,848 | 2,802 | 2,810 | +0.25% | 2,592,600 | 2兆4010億 | +4.69% | 33.95 | 2.43 |
08/21 | 2,759 | 2,825 | 2,749 | 2,803 | +2.6% | 2,579,800 | 2兆3941億 | +4.47% | 33.86 | 2.43 |
08/18 | 2,714 | 2,740 | 2,705 | 2,732 | +0.55% | 1,778,100 | 2兆3335億 | +1.86% | 33 | 2.36 |
08/17 | 2,762 | 2,769 | 2,699 | 2,717 | -1.34% | 1,793,100 | 2兆3207億 | +1.34% | 32.82 | 2.35 |
08/16 | 2,771 | 2,785 | 2,719 | 2,754 | +0.47% | 2,203,700 | 2兆3523億 | +2.84% | 33.27 | 2.38 |
08/15 | 2,794 | 2,834 | 2,737 | 2,741 | -0.76% | 2,465,500 | 2兆3412億 | +2.58% | 33.11 | 2.37 |
08/14 | 2,812 | 2,838 | 2,732 | 2,762 | -0.18% | 3,272,500 | 2兆3591億 | +3.6% | 33.36 | 2.39 |
08/10 | 2,790 | 2,846 | 2,728 | 2,767 | +10.28% | 6,606,000 | 2兆3634億 | +4.02% | 33.42 | 2.4 |
08/09 | 2,498 | 2,518 | 2,477 | 2,509 | +0.56% | 2,070,200 | 2兆1430億 | -5.53% | 30.31 | 2.17 |
08/08 | 2,539 | 2,544 | 2,495 | 2,495 | -2% | 1,885,200 | 2兆1311億 | -6.31% | 30.14 | 2.16 |
08/07 | 2,472 | 2,551 | 2,444 | 2,546 | -0.08% | 2,319,300 | 2兆1746億 | -4.72% | 30.75 | 2.2 |
08/04 | 2,549 | 2,562 | 2,519 | 2,548 | -0.35% | 1,226,100 | 2兆1763億 | -4.93% | 30.78 | 2.21 |
08/03 | 2,567 | 2,609 | 2,548 | 2,557 | -1.73% | 1,841,000 | 2兆1840億 | -4.94% | 30.89 | 2.21 |
08/02 | 2,647 | 2,647 | 2,595 | 2,602 | -2.69% | 2,299,300 | 2兆2225億 | -3.63% | 31.43 | 2.25 |
08/01 | 2,702 | 2,708 | 2,660 | 2,674 | -1.36% | 1,318,600 | 2兆2840億 | -1.22% | 32.3 | 2.31 |
07/31 | 2,718 | 2,728 | 2,678 | 2,711 | +1.54% | 2,261,500 | 2兆3156億 | +0.04% | 32.75 | 2.35 |
07/28 | 2,627 | 2,670 | 2,596 | 2,670 | -0.15% | 8,954,700 | 2兆2805億 | -1.62% | 32.25 | 2.31 |
07/27 | 2,627 | 2,674 | 2,619 | 2,674 | +0.34% | 2,369,600 | 2兆2840億 | -1.73% | 32.3 | 2.31 |
07/26 | 2,668 | 2,676 | 2,620 | 2,665 | +0.3% | 1,911,300 | 2兆2763億 | -2.31% | 32.19 | 2.31 |
07/25 | 2,690 | 2,700 | 2,637 | 2,657 | -2.53% | 2,385,200 | 2兆2694億 | -3.03% | 32.09 | 2.3 |
07/24 | 2,738 | 2,763 | 2,709 | 2,726 | +0.59% | 1,841,400 | 2兆3284億 | -0.94% | 32.93 | 2.36 |
07/21 | 2,709 | 2,727 | 2,693 | 2,710 | +0.15% | 2,058,200 | 2兆3140億 | -1.88% | 32.72 | 2.34 |
07/20 | 2,790 | 2,794 | 2,704 | 2,706 | -2.87% | 2,170,200 | 2兆3105億 | -2.31% | 32.67 | 2.34 |
07/19 | 2,800 | 2,809 | 2,773 | 2,786 | +0.43% | 1,451,800 | 2兆3788億 | +0.18% | 33.64 | 2.41 |
07/18 | 2,772 | 2,790 | 2,763 | 2,774 | -0.43% | 1,545,200 | 2兆3686億 | -0.43% | 33.5 | 2.4 |
07/14 | 2,767 | 2,812 | 2,757 | 2,786 | -0.14% | 2,594,100 | 2兆3788億 | -0.14% | 33.64 | 2.41 |