PBR
2023/09/28～2024/02/27
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 |
| 02/27 | 5,840 | 6,087 | 5,840 | 6,074 | +5.23% | 2,271,000 | 3兆3882億 | +6.71% | 13.18 | 1.31 |
| 02/26 | 5,683 | 5,814 | 5,683 | 5,772 | +2.38% | 1,237,200 | 3兆2198億 | +1.6% | 12.53 | 1.25 |
| 02/22 | 5,584 | 5,678 | 5,580 | 5,638 | +0.75% | 995,400 | 3兆1450億 | -0.79% | 12.24 | 1.22 |
| 02/21 | 5,559 | 5,623 | 5,542 | 5,596 | +0.67% | 993,400 | 3兆1216億 | -1.65% | 12.14 | 1.21 |
| 02/20 | 5,527 | 5,625 | 5,506 | 5,559 | +0.85% | 862,000 | 3兆1010億 | -2.42% | 12.06 | 1.2 |
| 02/19 | 5,574 | 5,624 | 5,495 | 5,512 | -1.61% | 806,200 | 3兆747億 | -3.48% | 11.96 | 1.19 |
| 02/16 | 5,482 | 5,661 | 5,482 | 5,602 | +3.21% | 1,735,600 | 3兆1249億 | -2.13% | 12.16 | 1.21 |
| 02/15 | 5,440 | 5,506 | 5,338 | 5,428 | -0.11% | 2,480,200 | 3兆279億 | -5.35% | 11.78 | 1.17 |
| 02/14 | 5,410 | 5,614 | 5,261 | 5,434 | +1.4% | 3,347,500 | 3兆312億 | -5.48% | 11.79 | 1.17 |
| 02/13 | 5,044 | 5,359 | 5,030 | 5,359 | -5.05% | 3,274,800 | 2兆9894億 | -6.91% | 11.63 | 1.16 |
| 02/09 | 5,646 | 5,777 | 5,623 | 5,644 | -0.25% | 1,397,900 | 3兆1484億 | -2.12% | 12.25 | 1.22 |
| 02/08 | 5,621 | 5,689 | 5,577 | 5,658 | +0.5% | 1,045,900 | 3兆1562億 | -1.77% | 12.28 | 1.22 |
| 02/07 | 5,635 | 5,707 | 5,583 | 5,630 | -0.81% | 850,100 | 3兆1406億 | -2% | 12.22 | 1.22 |
| 02/06 | 5,694 | 5,745 | 5,642 | 5,676 | -1.13% | 870,900 | 3兆1662億 | -0.98% | 12.32 | 1.23 |
| 02/05 | 5,695 | 5,764 | 5,689 | 5,741 | +0.93% | 578,200 | 3兆2025億 | +0.33% | 12.46 | 1.24 |
| 02/02 | 5,761 | 5,779 | 5,685 | 5,688 | -0.85% | 703,200 | 3兆1729億 | -0.37% | 12.34 | 1.23 |
| 02/01 | 5,801 | 5,815 | 5,733 | 5,737 | -1.49% | 591,400 | 3兆2003億 | +0.67% | 12.45 | 1.24 |
| 01/31 | 5,699 | 5,824 | 5,690 | 5,824 | +0.85% | 916,100 | 3兆2488億 | +2.5% | 12.64 | 1.26 |
| 01/30 | 5,855 | 5,855 | 5,757 | 5,775 | -1.11% | 854,300 | 3兆2215億 | +2.05% | 12.53 | 1.25 |
| 01/29 | 5,805 | 5,868 | 5,805 | 5,840 | +0.95% | 730,500 | 3兆2577億 | +3.56% | 12.67 | 1.26 |
| 01/26 | 5,794 | 5,817 | 5,752 | 5,785 | +0.49% | 813,300 | 3兆2270億 | +3.05% | 12.55 | 1.25 |
| 01/25 | 5,773 | 5,825 | 5,747 | 5,757 | -0.79% | 601,300 | 3兆2114億 | +2.99% | 12.49 | 1.24 |
| 01/24 | 5,839 | 5,873 | 5,786 | 5,803 | -1.83% | 738,100 | 3兆2371億 | +4.2% | 12.59 | 1.25 |
| 01/23 | 5,876 | 5,974 | 5,871 | 5,911 | +0.85% | 720,500 | 3兆2973億 | +6.45% | 12.83 | 1.28 |
| 01/22 | 5,836 | 5,874 | 5,816 | 5,861 | +1.23% | 504,400 | 3兆2694億 | +5.81% | 12.72 | 1.27 |
| 01/19 | 5,828 | 5,847 | 5,738 | 5,790 | -0.58% | 933,500 | 3兆2298億 | +4.64% | 12.57 | 1.25 |
| 01/18 | 5,836 | 5,872 | 5,787 | 5,824 | +0.28% | 923,300 | 3兆2488億 | +5.34% | 12.64 | 1.26 |
| 01/17 | 5,816 | 5,892 | 5,787 | 5,808 | +0.29% | 893,100 | 3兆2399億 | +5.24% | 12.6 | 1.25 |
| 01/16 | 5,864 | 5,871 | 5,774 | 5,791 | -1.93% | 770,400 | 3兆2304億 | +4.99% | 12.57 | 1.25 |
| 01/15 | 5,803 | 5,915 | 5,790 | 5,905 | +1.22% | 624,400 | 3兆2940億 | +7.07% | 12.81 | 1.28 |
| 01/12 | 5,960 | 5,977 | 5,819 | 5,834 | -0.58% | 1,389,900 | 3兆2544億 | +5.96% | 12.66 | 1.26 |
| 01/11 | 5,875 | 5,883 | 5,826 | 5,868 | +1.61% | 1,278,100 | 3兆2733億 | +6.69% | 12.73 | 1.27 |
| 01/10 | 5,707 | 5,812 | 5,679 | 5,775 | +2.39% | 1,409,200 | 3兆2215億 | +5.11% | 12.53 | 1.25 |
| 01/09 | 5,634 | 5,677 | 5,603 | 5,640 | +0.95% | 1,205,800 | 3兆1461億 | +2.71% | 12.24 | 1.22 |
| 01/05 | 5,546 | 5,612 | 5,546 | 5,587 | +1.75% | 1,164,800 | 3兆1166億 | +1.77% | 12.12 | 1.21 |
| 01/04 | 5,373 | 5,491 | 5,309 | 5,491 | +3.82% | 1,075,600 | 3兆630億 | -0.02% | 11.92 | 1.19 |
| 2023 |
| 12/29 | 5,284 | 5,332 | 5,244 | 5,289 | -0.09% | 1,032,600 | 2兆9503億 | -3.78% | 23.6 | 1.2 |
| 12/28 | 5,374 | 5,401 | 5,291 | 5,294 | -2.61% | 837,500 | 2兆9531億 | -3.97% | 23.62 | 1.2 |
| 12/27 | 5,418 | 5,460 | 5,390 | 5,436 | +0.39% | 1,390,800 | 3兆323億 | -1.59% | 24.26 | 1.23 |
| 12/26 | 5,441 | 5,457 | 5,390 | 5,415 | -0.22% | 778,500 | 3兆206億 | -2.01% | 24.16 | 1.23 |
| 12/25 | 5,417 | 5,464 | 5,415 | 5,427 | +2.07% | 846,800 | 3兆273億 | -1.84% | 24.22 | 1.23 |
| 12/22 | 5,255 | 5,332 | 5,255 | 5,317 | +1.2% | 846,200 | 2兆9660億 | -3.9% | 23.73 | 1.21 |
| 12/21 | 5,260 | 5,290 | 5,212 | 5,254 | -0.36% | 1,185,500 | 2兆9308億 | -5.16% | 23.44 | 1.19 |
| 12/20 | 5,236 | 5,310 | 5,216 | 5,273 | +1.29% | 979,200 | 2兆9414億 | -5.03% | 23.53 | 1.2 |
| 12/19 | 5,193 | 5,236 | 5,170 | 5,206 | +0.42% | 847,100 | 2兆9040億 | -6.4% | 23.23 | 1.18 |
| 12/18 | 5,184 | 5,200 | 5,118 | 5,184 | -0.88% | 1,205,100 | 2兆8918億 | -7.01% | 23.13 | 1.18 |
| 12/15 | 5,383 | 5,385 | 5,217 | 5,230 | -3.51% | 1,997,200 | 2兆9174億 | -6.36% | 23.34 | 1.19 |
| 12/14 | 5,540 | 5,571 | 5,396 | 5,420 | -2.54% | 1,290,600 | 3兆234億 | -3.08% | 24.19 | 1.23 |
| 12/13 | 5,652 | 5,660 | 5,560 | 5,561 | -2.46% | 942,300 | 3兆1021億 | -0.57% | 24.81 | 1.26 |
| 12/12 | 5,778 | 5,838 | 5,685 | 5,701 | +0.11% | 1,109,300 | 3兆1802億 | +2.11% | 25.44 | 1.29 |
| 12/11 | 5,653 | 5,707 | 5,617 | 5,695 | +2.01% | 907,600 | 3兆1768億 | +2.26% | 25.41 | 1.29 |
| 12/08 | 5,691 | 5,691 | 5,559 | 5,583 | -2.55% | 1,573,500 | 3兆1143億 | +0.45% | 24.91 | 1.27 |
| 12/07 | 5,760 | 5,779 | 5,711 | 5,729 | -0.49% | 877,100 | 3兆1958億 | +3.26% | 25.56 | 1.3 |
| 12/06 | 5,704 | 5,760 | 5,682 | 5,757 | +1.27% | 744,400 | 3兆2114億 | +4.29% | 25.69 | 1.31 |
| 12/05 | 5,704 | 5,732 | 5,676 | 5,685 | +0.12% | 886,200 | 3兆1712億 | +3.63% | 25.37 | 1.29 |
| 12/04 | 5,675 | 5,693 | 5,618 | 5,678 | -0.8% | 690,200 | 3兆1673億 | +4.01% | 25.34 | 1.29 |
| 12/01 | 5,733 | 5,745 | 5,692 | 5,724 | +0.62% | 928,000 | 3兆1930億 | +5.41% | 25.54 | 1.3 |
| 11/30 | 5,624 | 5,735 | 5,606 | 5,689 | +1.21% | 4,310,300 | 3兆1735億 | +5.37% | 25.39 | 1.29 |
| 11/29 | 5,575 | 5,637 | 5,540 | 5,621 | -0.25% | 966,100 | 3兆1355億 | +4.67% | 25.08 | 1.27 |
| 11/28 | 5,605 | 5,638 | 5,573 | 5,635 | +0.05% | 801,300 | 3兆1434億 | +5.41% | 25.15 | 1.28 |
| 11/27 | 5,710 | 5,714 | 5,613 | 5,632 | -0.67% | 798,600 | 3兆1417億 | +5.86% | 25.13 | 1.28 |
| 11/24 | 5,650 | 5,710 | 5,635 | 5,670 | +1.63% | 780,200 | 3兆1629億 | +7.08% | 25.3 | 1.29 |
| 11/22 | 5,504 | 5,650 | 5,496 | 5,579 | +1.57% | 989,500 | 3兆1121億 | +5.82% | 24.9 | 1.26 |
| 11/21 | 5,450 | 5,509 | 5,409 | 5,493 | +0.33% | 909,300 | 3兆641億 | +4.53% | 24.51 | 1.25 |
| 11/20 | 5,527 | 5,560 | 5,465 | 5,475 | -1.28% | 859,400 | 3兆541億 | +4.5% | 24.43 | 1.24 |
| 11/17 | 5,500 | 5,554 | 5,457 | 5,546 | +1.24% | 906,100 | 3兆937億 | +6.1% | 24.75 | 1.26 |
| 11/16 | 5,547 | 5,589 | 5,445 | 5,478 | -1.35% | 1,312,000 | 3兆558億 | +5% | 24.44 | 1.24 |
| 11/15 | 5,560 | 5,617 | 5,502 | 5,553 | +0.54% | 1,463,900 | 3兆976億 | +6.64% | 24.78 | 1.26 |
| 11/14 | 5,550 | 5,560 | 5,477 | 5,523 | -0.09% | 1,070,600 | 3兆809億 | +6.35% | 24.65 | 1.25 |
| 11/13 | 5,497 | 5,583 | 5,439 | 5,528 | +1.79% | 1,067,000 | 3兆837億 | +6.78% | 24.67 | 1.25 |
| 11/10 | 5,420 | 5,442 | 5,375 | 5,431 | +0.18% | 818,700 | 3兆296億 | +5.25% | 24.23 | 1.23 |
| 11/09 | 5,453 | 5,460 | 5,383 | 5,421 | -0.37% | 803,600 | 3兆240億 | +5.32% | 24.19 | 1.23 |
| 11/08 | 5,365 | 5,481 | 5,323 | 5,441 | +2.37% | 939,400 | 3兆351億 | +5.94% | 24.28 | 1.23 |
| 11/07 | 5,380 | 5,399 | 5,292 | 5,315 | -0.54% | 888,000 | 2兆9648億 | +3.65% | 23.72 | 1.2 |
| 11/06 | 5,500 | 5,523 | 5,333 | 5,344 | -1.27% | 1,325,900 | 2兆9810億 | +4.21% | 23.85 | 1.21 |
| 11/02 | 5,340 | 5,419 | 5,295 | 5,413 | +1.56% | 1,401,200 | 3兆195億 | +5.56% | 24.15 | 1.23 |
| 11/01 | 5,215 | 5,337 | 5,163 | 5,330 | +5.54% | 1,783,400 | 2兆9732億 | +3.94% | 23.78 | 1.21 |
| 10/31 | 4,971 | 5,133 | 4,957 | 5,050 | +3.04% | 1,833,500 | 2兆8170億 | -1.54% | 22.53 | 1.14 |
| 10/30 | 4,930 | 4,954 | 4,857 | 4,901 | -1.84% | 895,200 | 2兆7339億 | -4.69% | 21.87 | 1.11 |
| 10/27 | 4,948 | 5,012 | 4,928 | 4,993 | +0.81% | 1,083,700 | 2兆7852億 | -3.24% | 22.28 | 1.13 |
| 10/26 | 4,965 | 4,990 | 4,944 | 4,953 | -0.24% | 953,700 | 2兆7629億 | -4.35% | 22.1 | 1.12 |
| 10/25 | 4,990 | 5,032 | 4,963 | 4,965 | +0.06% | 741,400 | 2兆7696億 | -4.52% | 22.16 | 1.13 |
| 10/24 | 4,979 | 5,001 | 4,882 | 4,962 | -1.02% | 1,040,000 | 2兆7679億 | -5.02% | 22.14 | 1.12 |
| 10/23 | 4,993 | 5,040 | 4,991 | 5,013 | +0.66% | 950,700 | 2兆7964億 | -4.48% | 22.37 | 1.14 |
| 10/20 | 4,998 | 5,024 | 4,965 | 4,980 | -0.9% | 965,700 | 2兆7780億 | -5.41% | 22.22 | 1.13 |
| 10/19 | 5,010 | 5,069 | 4,996 | 5,025 | -1.47% | 942,000 | 2兆8031億 | -4.87% | 22.42 | 1.14 |
| 10/18 | 5,123 | 5,128 | 5,021 | 5,100 | -0.66% | 899,900 | 2兆8449億 | -3.76% | 22.76 | 1.16 |
| 10/17 | 5,108 | 5,154 | 5,097 | 5,134 | +0.81% | 653,800 | 2兆8639億 | -3.3% | 22.91 | 1.16 |
| 10/16 | 5,150 | 5,175 | 5,073 | 5,093 | -1.85% | 698,200 | 2兆8410億 | -4.27% | 22.73 | 1.15 |
| 10/13 | 5,229 | 5,229 | 5,173 | 5,189 | -1.76% | 849,400 | 2兆8946億 | -2.81% | 23.15 | 1.18 |
| 10/12 | 5,253 | 5,296 | 5,245 | 5,282 | +1.01% | 1,083,900 | 2兆9464億 | -1.34% | 23.57 | 1.2 |
| 10/11 | 5,224 | 5,255 | 5,182 | 5,229 | +0.27% | 1,001,300 | 2兆9169億 | -2.52% | 23.33 | 1.19 |
| 10/10 | 5,108 | 5,238 | 5,099 | 5,215 | +2.09% | 1,135,600 | 2兆9091億 | -3.03% | 23.27 | 1.18 |
| 10/06 | 5,115 | 5,155 | 5,098 | 5,108 | -0.33% | 887,100 | 2兆8494億 | -5.25% | 22.79 | 1.16 |
| 10/05 | 5,071 | 5,128 | 5,026 | 5,125 | +0.79% | 904,300 | 2兆8589億 | -5.23% | 22.87 | 1.16 |
| 10/04 | 5,081 | 5,153 | 5,059 | 5,085 | -1.38% | 1,168,800 | 2兆8365億 | -6.23% | 22.69 | 1.15 |
| 10/03 | 5,267 | 5,267 | 5,138 | 5,156 | -1.6% | 990,400 | 2兆8762億 | -5.24% | 23.01 | 1.17 |
| 10/02 | 5,326 | 5,361 | 5,234 | 5,240 | -1.37% | 735,300 | 2兆9230億 | -3.94% | 23.38 | 1.19 |
| 09/29 | 5,345 | 5,348 | 5,287 | 5,313 | -0.43% | 1,894,500 | 2兆9637億 | -2.71% | 23.71 | 1.16 |
| 09/28 | 5,385 | 5,401 | 5,274 | 5,336 | -1.57% | 1,285,800 | 2兆9766億 | -2.4% | 23.81 | 1.17 |
