PBR
- 2009年12月30日
- 2.23倍
- 2010年12月30日
- 1.83倍
- 2011年12月30日
- 1.51倍
- 2012年12月28日
- 1.86倍
- 2013年12月30日
- 2.22倍
- 2014年12月30日
- 2.71倍
- 2015年12月30日
- 3.7倍
- 2016年12月30日
- 2.84倍
- 2017年12月29日
- 4.56倍
- 2018年12月28日
- 4.62倍
- 2019年12月30日
- 6.46倍
- 2020年12月30日
- 9.23倍
- 2021年12月30日
- 5.17倍
- 2022年12月30日
- 3.89倍
- 2023年12月29日
- 5.41倍
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 5,038 | 5,096 | 4,997 | 5,090 | +0.49% | 2,472,600 | 8兆5464億 | -9.27% | 25.73 | 5.15 |
| 04/17 | 5,111 | 5,124 | 5,038 | 5,065 | -1.29% | 2,022,700 | 8兆5044億 | -10.45% | 25.6 | 5.13 |
| 04/16 | 4,988 | 5,138 | 4,960 | 5,131 | +0.51% | 2,484,100 | 8兆6152億 | -10.14% | 25.94 | 5.19 |
| 04/15 | 5,137 | 5,155 | 5,057 | 5,105 | -2.52% | 2,078,300 | 8兆5715億 | -11.45% | 25.81 | 5.17 |
| 04/12 | 5,227 | 5,257 | 5,163 | 5,237 | 0% | 2,919,000 | 8兆7932億 | -10.05% | 26.47 | 5.3 |
| 04/11 | 5,165 | 5,251 | 5,145 | 5,237 | +0.02% | 2,078,700 | 8兆7932億 | -10.78% | 26.47 | 5.3 |
| 04/10 | 5,346 | 5,380 | 5,208 | 5,236 | -3% | 2,426,900 | 8兆7915億 | -11.49% | 26.47 | 5.3 |
| 04/09 | 5,420 | 5,432 | 5,354 | 5,398 | +0.06% | 2,142,700 | 9兆635億 | -9.41% | 27.29 | 5.46 |
| 04/08 | 5,481 | 5,482 | 5,359 | 5,395 | -0.75% | 1,723,500 | 9兆585億 | -9.99% | 27.27 | 5.46 |
| 04/05 | 5,524 | 5,555 | 5,433 | 5,436 | -2.42% | 1,971,600 | 9兆1273億 | -9.73% | 27.48 | 5.5 |
| 04/04 | 5,621 | 5,668 | 5,571 | 5,571 | -0.02% | 2,360,800 | 9兆3540億 | -7.84% | 28.16 | 5.64 |
| 04/03 | 5,554 | 5,641 | 5,488 | 5,572 | +0.16% | 1,864,400 | 9兆3557億 | -8.05% | 28.17 | 5.64 |
| 04/02 | 5,662 | 5,690 | 5,541 | 5,563 | -2.3% | 2,557,000 | 9兆3405億 | -8.47% | 28.12 | 5.63 |
| 04/01 | 5,832 | 5,845 | 5,623 | 5,694 | -1.39% | 1,554,400 | 9兆5605億 | -6.58% | 28.78 | 5.76 |
| 03/29 | 5,780 | 5,844 | 5,742 | 5,774 | +0.14% | 2,814,500 | 9兆6948億 | -5.25% | 29.19 | 5.84 |
| 03/28 | 5,850 | 5,925 | 5,766 | 5,766 | -2.72% | 2,396,900 | 9兆6814億 | -5.44% | 29.15 | 5.84 |
| 03/27 | 5,911 | 5,985 | 5,862 | 5,927 | -0.2% | 2,716,800 | 9兆9517億 | -2.85% | 29.96 | 6 |
| 03/26 | 5,752 | 5,970 | 5,720 | 5,939 | +1.52% | 2,473,700 | 9兆9719億 | -2.56% | 30.02 | 6.01 |
| 03/25 | 5,910 | 5,910 | 5,811 | 5,850 | -0.53% | 2,178,700 | 9兆8224億 | -4% | 29.57 | 5.92 |
| 03/22 | 5,964 | 5,973 | 5,844 | 5,881 | -3.59% | 3,559,200 | 9兆8745億 | -3.4% | 29.73 | 5.95 |
| 03/21 | 6,147 | 6,153 | 6,000 | 6,100 | +0.66% | 3,096,800 | 10兆2422億 | +0.35% | 30.84 | 6.17 |
| 03/19 | 6,050 | 6,110 | 5,910 | 6,060 | -1.38% | 2,615,000 | 10兆1750億 | -0.07% | 30.63 | 6.13 |
| 03/18 | 6,010 | 6,261 | 5,996 | 6,145 | +2.74% | 2,872,100 | 10兆3178億 | +1.76% | 31.06 | 6.22 |
| 03/15 | 6,022 | 6,102 | 5,943 | 5,981 | -2.06% | 3,292,000 | 10兆424億 | -0.48% | 30.23 | 6.05 |
| 03/14 | 6,146 | 6,197 | 6,030 | 6,107 | -1.8% | 2,560,300 | 10兆2540億 | +2.14% | 30.87 | 6.18 |
| 03/13 | 6,404 | 6,423 | 6,213 | 6,219 | -3.18% | 2,176,000 | 10兆4420億 | +4.7% | 31.44 | 6.29 |
| 03/12 | 6,430 | 6,453 | 6,380 | 6,423 | -1.38% | 2,352,700 | 10兆7845億 | +8.94% | 32.47 | 6.5 |
| 03/11 | 6,532 | 6,697 | 6,409 | 6,513 | -0.08% | 2,514,900 | 10兆9357億 | +11.41% | 32.92 | 6.59 |
| 03/08 | 6,488 | 6,573 | 6,372 | 6,518 | +1.29% | 3,827,800 | 10兆9440億 | +12.42% | 32.95 | 6.6 |
| 03/07 | 6,435 | 6,547 | 6,392 | 6,435 | +0.72% | 2,175,600 | 10兆8047億 | +11.89% | 32.53 | 6.51 |
| 03/06 | 6,317 | 6,409 | 6,254 | 6,389 | +1.14% | 2,186,800 | 10兆7274億 | +11.91% | 32.3 | 6.47 |
| 03/05 | 6,271 | 6,326 | 6,208 | 6,317 | +0.72% | 2,164,300 | 10兆6066億 | +11.39% | 31.93 | 6.39 |
| 03/04 | 6,200 | 6,283 | 6,150 | 6,272 | +2.67% | 1,921,200 | 10兆5310億 | +11.3% | 31.71 | 6.35 |
| 03/01 | 5,932 | 6,139 | 5,920 | 6,109 | +1.82% | 1,790,300 | 10兆2573億 | +9.05% | 30.88 | 6.18 |
| 02/29 | 5,901 | 6,012 | 5,886 | 6,000 | +0.72% | 2,401,300 | 10兆743億 | +7.51% | 30.33 | 6.07 |
| 02/28 | 5,950 | 6,046 | 5,891 | 5,957 | -0.72% | 1,795,200 | 10兆21億 | +7.02% | 30.11 | 6.03 |
| 02/27 | 5,936 | 6,059 | 5,926 | 6,000 | -0.13% | 2,673,300 | 10兆743億 | +8.07% | 30.33 | 6.07 |
| 02/26 | 5,712 | 6,008 | 5,705 | 6,008 | +6.37% | 3,223,700 | 10兆877億 | +8.58% | 30.37 | 6.08 |
| 02/22 | 5,855 | 5,882 | 5,288 | 5,648 | -4.11% | 5,166,600 | 9兆4833億 | +2.36% | 28.55 | 5.72 |
| 02/21 | 5,981 | 6,043 | 5,855 | 5,890 | +0.82% | 2,172,400 | 9兆8896億 | +6.68% | 29.77 | 5.96 |
| 02/20 | 5,797 | 5,921 | 5,765 | 5,842 | +1.09% | 1,860,000 | 9兆8090億 | +5.8% | 29.53 | 5.91 |
| 02/19 | 5,925 | 5,950 | 5,745 | 5,779 | -2.12% | 1,649,000 | 9兆7032億 | +4.58% | 29.21 | 5.85 |
| 02/16 | 5,798 | 5,972 | 5,793 | 5,904 | +3.49% | 3,169,000 | 9兆9131億 | +6.76% | 29.85 | 5.98 |
| 02/15 | 5,720 | 5,742 | 5,653 | 5,705 | +1.04% | 2,040,200 | 9兆5790億 | +3.22% | 28.84 | 5.77 |
| 02/14 | 5,700 | 5,743 | 5,623 | 5,646 | -1.33% | 2,128,700 | 9兆4799億 | +2.17% | 28.54 | 5.71 |
| 02/13 | 5,542 | 5,733 | 5,518 | 5,722 | +4.97% | 3,091,600 | 9兆6075億 | +3.62% | 28.93 | 5.79 |
| 02/09 | 5,444 | 5,550 | 5,421 | 5,451 | +0.57% | 3,591,300 | 9兆1525億 | -1.03% | 27.56 | 5.52 |
| 02/08 | 5,171 | 5,421 | 5,171 | 5,420 | +4.37% | 3,299,400 | 9兆1004億 | -1.56% | 27.4 | 5.49 |
| 02/07 | 5,085 | 5,245 | 5,075 | 5,193 | +1.27% | 1,890,400 | 8兆7193億 | -5.63% | 26.25 | 5.26 |
| 02/06 | 5,090 | 5,150 | 5,061 | 5,128 | +0.08% | 2,485,400 | 8兆6102億 | -6.93% | 25.92 | 5.19 |
| 02/05 | 5,210 | 5,213 | 5,043 | 5,124 | -1.2% | 3,089,700 | 8兆6034億 | -7.17% | 25.9 | 5.19 |
| 02/02 | 5,261 | 5,345 | 5,084 | 5,186 | -2.34% | 3,789,600 | 8兆7075億 | -6.22% | 26.22 | 5.25 |
| 02/01 | 5,332 | 5,375 | 5,267 | 5,310 | -0.69% | 1,759,000 | 8兆9157億 | -4.08% | 26.84 | 5.37 |
| 01/31 | 5,297 | 5,358 | 5,280 | 5,347 | -0.43% | 2,235,200 | 8兆9779億 | -3.41% | 27.03 | 5.41 |
| 01/30 | 5,490 | 5,501 | 5,330 | 5,370 | -1.47% | 1,871,000 | 9兆165億 | -2.96% | 27.15 | 5.44 |
| 01/29 | 5,450 | 5,502 | 5,433 | 5,450 | +0.63% | 1,461,900 | 9兆1508億 | -1.59% | 27.55 | 5.52 |
| 01/26 | 5,450 | 5,485 | 5,401 | 5,416 | -0.71% | 1,636,300 | 9兆937億 | -2.11% | 27.38 | 5.48 |
| 01/25 | 5,474 | 5,512 | 5,383 | 5,455 | -2.13% | 2,059,000 | 9兆1592億 | -1.32% | 27.58 | 5.52 |
| 01/24 | 5,583 | 5,607 | 5,526 | 5,574 | -0.92% | 1,335,700 | 9兆3590億 | +0.91% | 28.18 | 5.64 |
| 01/23 | 5,581 | 5,705 | 5,576 | 5,626 | +0.5% | 1,479,500 | 9兆4463億 | +1.98% | 28.44 | 5.69 |
| 01/22 | 5,613 | 5,650 | 5,544 | 5,598 | +1.03% | 1,882,000 | 9兆3993億 | +1.67% | 28.3 | 5.67 |
| 01/19 | 5,645 | 5,677 | 5,497 | 5,541 | -1.63% | 2,193,500 | 9兆3036億 | +0.82% | 28.01 | 5.61 |
| 01/18 | 5,667 | 5,705 | 5,620 | 5,633 | -1.33% | 2,114,000 | 9兆4581億 | +2.62% | 28.48 | 5.7 |
| 01/17 | 5,869 | 5,920 | 5,709 | 5,709 | -3.5% | 3,403,800 | 9兆5857億 | +4.22% | 28.86 | 5.78 |
| 01/16 | 5,928 | 5,974 | 5,887 | 5,916 | -0.32% | 1,412,500 | 9兆9333億 | +8.21% | 29.91 | 5.99 |
| 01/15 | 5,892 | 5,968 | 5,841 | 5,935 | +0.82% | 1,644,500 | 9兆9652億 | +8.94% | 30 | 6.01 |
| 01/12 | 6,035 | 6,035 | 5,868 | 5,887 | +0.89% | 3,904,100 | 9兆8846億 | +8.62% | 29.76 | 5.96 |
| 01/11 | 5,781 | 5,865 | 5,756 | 5,835 | +2.95% | 2,785,800 | 9兆7973億 | +8.1% | 29.5 | 5.91 |
| 01/10 | 5,570 | 5,694 | 5,505 | 5,668 | +2.09% | 2,053,100 | 9兆5168億 | +5.49% | 28.65 | 5.74 |
| 01/09 | 5,487 | 5,627 | 5,449 | 5,552 | +3.04% | 2,603,400 | 9兆3221億 | +3.68% | 28.07 | 5.62 |
| 01/05 | 5,398 | 5,428 | 5,366 | 5,388 | +0.15% | 1,757,900 | 9兆467億 | +0.99% | 27.24 | 5.45 |
| 01/04 | 5,307 | 5,380 | 5,247 | 5,380 | +0.71% | 2,277,300 | 9兆333億 | +1.13% | 27.2 | 5.45 |
| 2023 | ||||||||||
| 12/29 | 5,373 | 5,414 | 5,295 | 5,342 | -0.82% | 1,603,000 | 8兆9695億 | +0.7% | 27 | 5.41 |
| 12/28 | 5,344 | 5,401 | 5,298 | 5,386 | +0.04% | 1,051,400 | 9兆434億 | +1.74% | 27.23 | 5.45 |
| 12/27 | 5,357 | 5,423 | 5,330 | 5,384 | +0.54% | 1,932,400 | 9兆400億 | +2.05% | 27.22 | 5.45 |
| 12/26 | 5,349 | 5,364 | 5,305 | 5,355 | +0.11% | 1,144,600 | 8兆9913億 | +1.9% | 27.07 | 5.42 |
| 12/25 | 5,338 | 5,370 | 5,304 | 5,349 | +0.64% | 727,000 | 8兆9812億 | +2.16% | 27.04 | 5.41 |
| 12/22 | 5,276 | 5,342 | 5,246 | 5,315 | +0.38% | 1,631,600 | 8兆9241億 | +1.86% | 26.87 | 5.38 |
| 12/21 | 5,367 | 5,381 | 5,277 | 5,295 | -2.84% | 1,653,500 | 8兆8906億 | +1.92% | 26.77 | 5.36 |
| 12/20 | 5,333 | 5,487 | 5,322 | 5,450 | +2.19% | 2,060,800 | 9兆1508億 | +5.35% | 27.55 | 5.52 |
| 12/19 | 5,326 | 5,344 | 5,241 | 5,333 | +0.55% | 1,978,600 | 8兆9544億 | +3.69% | 26.96 | 5.4 |
| 12/18 | 5,278 | 5,354 | 5,248 | 5,304 | -0.75% | 1,584,800 | 8兆9057億 | +3.61% | 26.81 | 5.37 |
| 12/15 | 5,362 | 5,449 | 5,297 | 5,344 | -1.18% | 2,815,500 | 8兆9728億 | +4.91% | 27.01 | 5.41 |
| 12/14 | 5,396 | 5,429 | 5,366 | 5,408 | +1.33% | 2,098,900 | 9兆803億 | +6.65% | 27.34 | 5.47 |
| 12/13 | 5,364 | 5,374 | 5,275 | 5,337 | -0.37% | 2,597,600 | 8兆9611億 | +5.87% | 26.98 | 5.4 |
| 12/12 | 5,347 | 5,428 | 5,330 | 5,357 | +0.02% | 2,324,000 | 8兆9947億 | +6.86% | 27.08 | 5.42 |
| 12/11 | 5,400 | 5,455 | 5,344 | 5,356 | -0.19% | 1,857,100 | 8兆9930億 | +7.4% | 27.07 | 5.42 |
| 12/08 | 5,405 | 5,426 | 5,314 | 5,366 | -1.38% | 3,618,400 | 9兆98億 | +8.25% | 27.13 | 5.43 |
| 12/07 | 5,430 | 5,449 | 5,370 | 5,441 | +0.02% | 2,214,300 | 9兆1357億 | +10.43% | 27.5 | 5.51 |
| 12/06 | 5,297 | 5,440 | 5,281 | 5,440 | +3.94% | 2,333,100 | 9兆1340億 | +11.29% | 27.5 | 5.51 |
| 12/05 | 5,288 | 5,305 | 5,221 | 5,234 | -1.64% | 1,919,600 | 8兆7881億 | +8.03% | 26.46 | 5.3 |
| 12/04 | 5,121 | 5,321 | 5,101 | 5,321 | +2.15% | 2,614,100 | 8兆9342億 | +10.53% | 26.9 | 5.39 |
| 12/01 | 5,244 | 5,293 | 5,197 | 5,209 | -0.17% | 1,690,400 | 8兆7462億 | +9.11% | 26.33 | 5.27 |
| 11/30 | 5,068 | 5,238 | 5,052 | 5,218 | +2.96% | 5,052,900 | 8兆7613億 | +10.04% | 26.38 | 5.28 |
| 11/29 | 5,008 | 5,082 | 4,989 | 5,068 | +1.08% | 1,495,600 | 8兆5094億 | +7.62% | 25.62 | 5.13 |
| 11/28 | 4,989 | 5,019 | 4,919 | 5,014 | +0.28% | 2,066,700 | 8兆4187億 | +6.98% | 25.35 | 5.07 |
| 11/27 | 5,091 | 5,094 | 4,962 | 5,000 | -1.44% | 1,786,400 | 8兆3952億 | +7.09% | 25.28 | 5.06 |
| 11/24 | 5,000 | 5,105 | 5,000 | 5,073 | +2.69% | 2,942,000 | 8兆5178億 | +9.03% | 25.64 | 5.13 |
| 11/22 | 4,850 | 4,978 | 4,835 | 4,940 | +2.15% | 2,071,100 | 8兆2945億 | +6.53% | 24.97 | 5 |
| 11/21 | 4,856 | 4,876 | 4,770 | 4,836 | -0.9% | 2,695,400 | 8兆1199億 | +4.49% | 24.45 | 4.89 |
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 | |
| 2009年 12月期 | 665 1,996 4/28 | 470 1,410 3/18 | 35,790,600 11,930,200 4/28 | 19.73 | 13.93 | 2.55 | 1.8 | - | - | 2.23倍 12/30 |
| 2010年 12月期 | 612 1,833 4/21 1,834 4/15 他3件 | 463 1,390 10/29 | 15,169,800 5,056,600 6/11 | 24.78 | 18.77 | 2.25 | 1.7 | 1兆270億 | 7779億6338万 | 1.83倍 12/30 |
| 2011年 12月期 | 543 1,628 2/18 | 376 1,128 11/29 | 13,718,100 4,572,700 3/16 | 25.87 | 17.92 | 1.94 | 1.35 | 9111億6862万 | 6313億2568万 | 1.51倍 12/30 |
| 2012年 12月期 | 573 1,718 10/22 | 392 1,176 1/30 | 10,668,300 3,556,100 12/14 | 20.88 | 14.29 | 1.94 | 1.33 | 9615億4035万 | 6581億9060万 | 1.86倍 12/28 |
| 2013年 12月期 | 850 2,550 4/24 | 552 1,655 1/4 | 16,631,700 5,543,900 4/4 | 27.28 | 17.7 | 2.43 | 1.58 | 1兆4271億 | 9262億8014万 | 2.22倍 12/30 |
| 2014年 12月期 | 1,338 4,015 8/18 | 702 2,107 1/28 | 52,552,200 17,517,400 8/18 | 42.92 | 22.53 | 3.67 | 1.93 | 2兆2471億 | 1兆1792億 | 2.71倍 12/30 |
| 2015年 12月期 | 1,697 5,090 8/18 | 954 2,862 1/7 | 12,439,500 4,146,500 1/16 | 45.45 | 25.56 | 4.44 | 2.5 | 2兆8488億 | 1兆6018億 | 3.7倍 12/30 |
| 2016年 12月期 | 1,400 4,200 1/4 | 1,003 3,010 12/8 | 13,231,500 4,410,500 1/29 | 42.8 | 30.67 | 3.55 | 2.55 | 2兆3506億 | 1兆6846億 | 2.84倍 12/30 |
| 2017年 12月期 | 2,007 6,020 12/8 | 1,093 3,280 1/31 | 11,325,000 3,775,000 2/2 | 45.25 | 24.65 | 4.76 | 2.59 | 3兆3693億 | 1兆8357億 | 4.56倍 12/29 |
| 2018年 12月期 | 2,617 7,850 12/3 | 1,693 5,080 3/2 | 6,822,000 2,274,000 2/6 | 46.43 | 30.04 | 5.68 | 3.68 | 4兆3935億 | 2兆8432億 | 4.62倍 12/28 |
| 2019年 12月期 | 3,450 10,350 12/26 | 2,057 6,170 1/4 | 5,080,800 1,693,600 3/8 | 35.96 | 21.43 | 6.64 | 3.96 | 5兆7927億 | 3兆4532億 | 6.46倍 12/30 |
| 2020年 12月期 | 5,963 6/29 | 3,173 9,520 3/13 | 13,095,900 4,365,300 5/29 | 45.64 | 24.29 | 10 | 5.32 | 3兆3374億 | 5兆3282億 | 9.23倍 12/30 |
| 2021年 12月期 | 6,435 1/12 | 3,490 12/6 | 9,517,700 10/25 | 34.92 | 18.94 | 8.91 | 4.83 | 10兆8047億 | 5兆8599億 | 5.17倍 12/30 |
| 2022年 12月期 | 4,320 4/14 | 3,258 6/17 | 15,023,400 7/28 | 18.98 | 14.31 | 4.99 | 3.76 | 7兆2535億 | 5兆4703億 | 3.89倍 12/30 |
| 2023年 12月期 | 5,487 12/20 | 3,191 1/17 | 10,710,800 5/31 | 27.74 | 16.13 | 5.55 | 3.23 | 9兆2129億 | 5兆3578億 | 5.41倍 12/29 |
| 最新 | 5,090 2024/4/18 | 2,472,600 | 25.73 実績 | 5.15 実績 | 8兆5464億 | - | ||||