PBR
2023/08/23～2024/01/19
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→3 |
| 2024 |
| 01/19 | 3,112 | 3,115 | 3,068 | 3,089 | +0.36% | 3,532,200 | 3兆8427億 | +5.84% | 15.5 | 1.25 |
| 01/18 | 3,103 | 3,110 | 3,070 | 3,078 | -0.56% | 4,258,500 | 3兆8290億 | +5.71% | 15.44 | 1.25 |
| 01/17 | 3,090 | 3,133 | 3,085 | 3,096 | +0.5% | 5,694,300 | 3兆8506億 | +6.6% | 15.53 | 1.25 |
| 01/16 | 3,083 | 3,089 | 3,061 | 3,080 | +0.18% | 3,518,400 | 3兆8315億 | +6.4% | 15.45 | 1.25 |
| 01/15 | 3,068 | 3,076 | 3,053 | 3,075 | -0.12% | 5,008,500 | 3兆8245億 | +6.46% | 15.43 | 1.25 |
| 01/12 | 3,057 | 3,089 | 3,027 | 3,078 | +3.46% | 12,247,800 | 3兆8290億 | +6.96% | 15.44 | 1.25 |
| 01/11 | 2,966 | 3,002 | 2,963 | 2,975 | +1.17% | 7,384,200 | 3兆7009億 | +3.67% | 14.93 | 1.21 |
| 01/10 | 2,887 | 2,946 | 2,887 | 2,941 | +2.43% | 4,877,100 | 3兆6582億 | +2.58% | 14.75 | 1.19 |
| 01/09 | 2,867 | 2,895 | 2,845 | 2,871 | +1.23% | 3,701,700 | 3兆5715億 | +0.22% | 14.41 | 1.16 |
| 01/05 | 2,860 | 2,869 | 2,835 | 2,836 | -0.4% | 3,211,200 | 3兆5280億 | -0.97% | 14.23 | 1.15 |
| 01/04 | 2,805 | 2,855 | 2,784 | 2,848 | +0.83% | 4,013,100 | 3兆5421億 | -0.61% | 14.29 | 1.15 |
| 2023 |
| 12/29 | 2,813 | 2,835 | 2,805 | 2,824 | -0.07% | 3,322,500 | 3兆5131億 | -1.42% | 14.17 | 1.14 |
| 12/28 | 2,840 | 2,853 | 2,826 | 2,826 | -1.25% | 2,436,600 | 3兆5156億 | -1.45% | 14.18 | 1.15 |
| 12/27 | 2,871 | 2,879 | 2,854 | 2,862 | +0.12% | 2,675,700 | 3兆5599億 | -0.31% | 14.36 | 1.16 |
| 12/26 | 2,851 | 2,859 | 2,842 | 2,859 | +0.14% | 1,831,200 | 3兆5558億 | -0.43% | 14.34 | 1.16 |
| 12/25 | 2,890 | 2,890 | 2,855 | 2,855 | -0.1% | 1,419,300 | 3兆5508億 | -0.64% | 14.32 | 1.16 |
| 12/22 | 2,832 | 2,859 | 2,822 | 2,858 | +0.88% | 2,428,800 | 3兆5545億 | -0.67% | 14.34 | 1.16 |
| 12/21 | 2,867 | 2,872 | 2,829 | 2,833 | -2.38% | 3,941,100 | 3兆5234億 | -1.58% | 14.21 | 1.15 |
| 12/20 | 2,850 | 2,931 | 2,849 | 2,902 | +1.92% | 4,998,300 | 3兆6093億 | +0.79% | 14.56 | 1.18 |
| 12/19 | 2,818 | 2,850 | 2,804 | 2,847 | +1.82% | 3,265,800 | 3兆5413億 | -0.97% | 14.28 | 1.15 |
| 12/18 | 2,850 | 2,853 | 2,777 | 2,796 | -2.21% | 4,149,000 | 3兆4778億 | -2.71% | 14.03 | 1.13 |
| 12/15 | 2,897 | 2,902 | 2,856 | 2,859 | -1.77% | 5,325,000 | 3兆5566億 | -0.54% | 14.34 | 1.16 |
| 12/14 | 2,860 | 2,912 | 2,830 | 2,911 | +1.45% | 5,240,700 | 3兆6209億 | +1.22% | 14.6 | 1.18 |
| 12/13 | 2,934 | 2,935 | 2,869 | 2,869 | -1.49% | 4,464,000 | 3兆5690億 | -0.09% | 14.39 | 1.16 |
| 12/12 | 2,940 | 2,969 | 2,903 | 2,913 | -0.07% | 3,325,800 | 3兆6229億 | +1.49% | 14.61 | 1.18 |
| 12/11 | 2,917 | 2,934 | 2,907 | 2,915 | +1.7% | 3,560,400 | 3兆6254億 | +1.59% | 14.62 | 1.18 |
| 12/08 | 2,870 | 2,872 | 2,823 | 2,866 | -0.19% | 5,937,000 | 3兆5649億 | +0.07% | 14.38 | 1.16 |
| 12/07 | 2,880 | 2,896 | 2,863 | 2,871 | -1% | 3,626,100 | 3兆5715億 | +0.4% | 14.4 | 1.16 |
| 12/06 | 2,867 | 2,907 | 2,854 | 2,900 | +2.09% | 3,088,200 | 3兆6076億 | +1.59% | 14.55 | 1.18 |
| 12/05 | 2,857 | 2,874 | 2,832 | 2,841 | -0.98% | 2,785,200 | 3兆5338億 | -0.21% | 14.25 | 1.15 |
| 12/04 | 2,893 | 2,909 | 2,865 | 2,869 | -0.9% | 3,536,400 | 3兆5686億 | +0.88% | 14.39 | 1.16 |
| 12/01 | 2,890 | 2,899 | 2,869 | 2,895 | +0.29% | 2,588,100 | 3兆6010億 | +1.94% | 14.52 | 1.17 |
| 11/30 | 2,860 | 2,888 | 2,846 | 2,887 | +1.41% | 5,060,400 | 3兆5906億 | +1.82% | 14.48 | 1.17 |
| 11/29 | 2,833 | 2,855 | 2,817 | 2,847 | -0.51% | 2,303,400 | 3兆5409億 | +0.55% | 14.28 | 1.15 |
| 11/28 | 2,882 | 2,890 | 2,851 | 2,861 | -0.19% | 2,544,300 | 3兆5591億 | +1.14% | 14.35 | 1.16 |
| 11/27 | 2,894 | 2,902 | 2,867 | 2,867 | -1% | 2,012,400 | 3兆5657億 | +1.4% | 14.38 | 1.16 |
| 11/24 | 2,905 | 2,913 | 2,890 | 2,896 | +0.31% | 2,416,200 | 3兆6018億 | +2.47% | 14.53 | 1.17 |
| 11/22 | 2,867 | 2,895 | 2,867 | 2,887 | +0.46% | 1,928,400 | 3兆5906億 | +2.15% | 14.48 | 1.17 |
| 11/21 | 2,900 | 2,901 | 2,851 | 2,873 | -0.9% | 3,436,500 | 3兆5740億 | +1.64% | 14.41 | 1.16 |
| 11/20 | 2,963 | 2,978 | 2,892 | 2,899 | -2.18% | 3,293,100 | 3兆6064億 | +2.56% | 14.55 | 1.17 |
| 11/17 | 2,917 | 2,969 | 2,904 | 2,964 | +2.86% | 5,340,000 | 3兆6868億 | +4.77% | 14.87 | 1.2 |
| 11/16 | 2,859 | 2,895 | 2,853 | 2,882 | +1.05% | 3,104,400 | 3兆5844億 | +1.83% | 14.46 | 1.17 |
| 11/15 | 2,850 | 2,859 | 2,814 | 2,852 | +1.76% | 4,896,300 | 3兆5471億 | +0.69% | 14.31 | 1.16 |
| 11/14 | 2,833 | 2,833 | 2,802 | 2,802 | -0.74% | 2,439,600 | 3兆4857億 | -1.15% | 14.06 | 1.14 |
| 11/13 | 2,850 | 2,858 | 2,810 | 2,823 | -0.32% | 2,263,200 | 3兆5118億 | -0.48% | 14.16 | 1.14 |
| 11/10 | 2,861 | 2,867 | 2,829 | 2,832 | -1.56% | 4,095,600 | 3兆5230億 | -0.16% | 14.21 | 1.15 |
| 11/09 | 2,867 | 2,903 | 2,823 | 2,877 | +2.74% | 5,420,400 | 3兆5790億 | +1.49% | 14.43 | 1.17 |
| 11/08 | 2,863 | 2,873 | 2,792 | 2,801 | -1.2% | 4,218,000 | 3兆4836億 | -1.14% | 14.05 | 1.13 |
| 11/07 | 2,861 | 2,878 | 2,831 | 2,835 | -1.46% | 2,541,900 | 3兆5259億 | -0.05% | 14.22 | 1.15 |
| 11/06 | 2,856 | 2,898 | 2,855 | 2,877 | +3.12% | 4,840,500 | 3兆5782億 | +1.36% | 14.43 | 1.17 |
| 11/02 | 2,817 | 2,831 | 2,788 | 2,790 | +0.36% | 2,865,000 | 3兆4700億 | -1.7% | 13.99 | 1.13 |
| 11/01 | 2,815 | 2,821 | 2,778 | 2,780 | +1.66% | 3,260,100 | 3兆4575億 | -2.26% | 13.94 | 1.13 |
| 10/31 | 2,713 | 2,750 | 2,706 | 2,734 | +1.01% | 3,488,700 | 3兆4011億 | -4.06% | 13.72 | 1.11 |
| 10/30 | 2,737 | 2,737 | 2,691 | 2,707 | -2.43% | 7,946,700 | 3兆3671億 | -5.35% | 13.58 | 1.1 |
| 10/27 | 2,737 | 2,792 | 2,737 | 2,774 | +0.96% | 2,471,700 | 3兆4509億 | -3.3% | 13.92 | 1.12 |
| 10/26 | 2,737 | 2,763 | 2,725 | 2,748 | -1.23% | 3,572,100 | 3兆4181億 | -4.45% | 13.79 | 1.11 |
| 10/25 | 2,799 | 2,810 | 2,778 | 2,782 | +0.08% | 2,403,900 | 3兆4608億 | -3.56% | 13.96 | 1.13 |
| 10/24 | 2,788 | 2,797 | 2,732 | 2,780 | -0.44% | 3,809,100 | 3兆4579億 | -3.97% | 13.95 | 1.13 |
| 10/23 | 2,806 | 2,827 | 2,791 | 2,792 | -1.1% | 2,456,400 | 3兆4733億 | -3.91% | 14.01 | 1.13 |
| 10/20 | 2,826 | 2,842 | 2,799 | 2,823 | -0.69% | 2,097,900 | 3兆5118億 | -3.18% | 14.16 | 1.14 |
| 10/19 | 2,845 | 2,857 | 2,822 | 2,843 | -1.66% | 3,093,600 | 3兆5363億 | -2.7% | 14.26 | 1.15 |
| 10/18 | 2,897 | 2,910 | 2,872 | 2,891 | -0.56% | 2,949,000 | 3兆5960億 | -1.2% | 14.5 | 1.17 |
| 10/17 | 2,921 | 2,934 | 2,890 | 2,907 | +0.8% | 2,283,600 | 3兆6163億 | -0.67% | 14.59 | 1.18 |
| 10/16 | 2,914 | 2,914 | 2,853 | 2,884 | -1.88% | 3,284,400 | 3兆5877億 | -1.49% | 14.47 | 1.17 |
| 10/13 | 2,978 | 2,985 | 2,930 | 2,940 | -2.1% | 3,857,700 | 3兆6565億 | +0.36% | 14.75 | 1.19 |
| 10/12 | 2,955 | 3,007 | 2,949 | 3,003 | +2.5% | 4,814,100 | 3兆7349億 | +2.52% | 15.06 | 1.22 |
| 10/11 | 2,930 | 2,943 | 2,916 | 2,929 | +0.29% | 3,074,700 | 3兆6437億 | +0.11% | 14.7 | 1.19 |
| 10/10 | 2,883 | 2,932 | 2,877 | 2,921 | +2.73% | 3,399,000 | 3兆6333億 | -0.14% | 14.65 | 1.18 |
| 10/06 | 2,833 | 2,866 | 2,828 | 2,843 | +0.6% | 2,750,100 | 3兆5367億 | -2.73% | 14.26 | 1.15 |
| 10/05 | 2,810 | 2,828 | 2,761 | 2,826 | +1.69% | 2,924,700 | 3兆5156億 | -3.37% | 14.18 | 1.15 |
| 10/04 | 2,795 | 2,825 | 2,775 | 2,779 | -1.66% | 4,588,800 | 3兆4571億 | -4.98% | 13.94 | 1.13 |
| 10/03 | 2,877 | 2,879 | 2,817 | 2,826 | -1.97% | 3,415,200 | 3兆5156億 | -3.44% | 14.18 | 1.15 |
| 10/02 | 2,898 | 2,949 | 2,881 | 2,883 | -0.1% | 3,537,600 | 3兆5860億 | -1.54% | 14.46 | 1.17 |
| 09/29 | 2,875 | 2,903 | 2,867 | 2,886 | +0.07% | 5,338,500 | 3兆5898億 | -1.37% | 14.47 | 1.17 |
| 09/28 | 2,896 | 2,912 | 2,865 | 2,884 | -1.82% | 4,014,300 | 3兆5873億 | -1.37% | 14.46 | 1.17 |
| 09/27 | 2,900 | 2,939 | 2,885 | 2,937 | +0.34% | 3,376,200 | 3兆6536億 | +0.59% | 14.73 | 1.19 |
| 09/26 | 2,965 | 2,966 | 2,923 | 2,927 | -1.43% | 3,138,600 | 3兆6412億 | +0.49% | 14.68 | 1.18 |
| 09/25 | 2,962 | 2,980 | 2,950 | 2,970 | +0.7% | 2,012,700 | 3兆6939億 | +2.23% | 14.89 | 1.2 |
| 09/22 | 2,923 | 2,960 | 2,917 | 2,949 | +0.32% | 3,122,100 | 3兆6681億 | +1.9% | 14.79 | 1.19 |
| 09/21 | 2,958 | 2,977 | 2,935 | 2,940 | -1.5% | 3,174,900 | 3兆6565億 | +1.86% | 14.74 | 1.19 |
| 09/20 | 3,050 | 3,057 | 2,978 | 2,984 | -1.76% | 4,926,600 | 3兆7121億 | +3.66% | 14.96 | 1.21 |
| 09/19 | 3,044 | 3,064 | 3,028 | 3,038 | -0.44% | 4,283,700 | 3兆7784億 | +5.81% | 15.23 | 1.23 |
| 09/15 | 3,045 | 3,064 | 3,024 | 3,051 | +0.75% | 6,357,600 | 3兆7950億 | +6.72% | 15.3 | 1.23 |
| 09/14 | 2,996 | 3,043 | 2,985 | 3,028 | +1.74% | 5,578,200 | 3兆7668億 | +6.26% | 15.18 | 1.22 |
| 09/13 | 2,966 | 2,998 | 2,965 | 2,977 | +1.06% | 4,694,400 | 3兆7026億 | +5% | 14.92 | 1.2 |
| 09/12 | 2,935 | 2,946 | 2,914 | 2,945 | +0.68% | 2,484,300 | 3兆6636億 | +4.33% | 14.77 | 1.19 |
| 09/11 | 2,933 | 2,940 | 2,917 | 2,925 | +0.07% | 2,331,900 | 3兆6387億 | +4.03% | 14.67 | 1.18 |
| 09/08 | 2,932 | 2,940 | 2,897 | 2,923 | +0.45% | 4,599,300 | 3兆6362億 | +4.37% | 14.66 | 1.18 |
| 09/07 | 2,947 | 2,966 | 2,906 | 2,910 | -1.07% | 3,765,600 | 3兆6200億 | +4.28% | 14.59 | 1.18 |
| 09/06 | 2,937 | 2,958 | 2,935 | 2,942 | +0.28% | 2,502,000 | 3兆6590億 | +5.66% | 14.75 | 1.19 |
| 09/05 | 2,906 | 2,936 | 2,902 | 2,933 | +1.09% | 3,365,100 | 3兆6487億 | +5.63% | 14.71 | 1.19 |
| 09/04 | 2,895 | 2,908 | 2,880 | 2,902 | +0.92% | 2,441,700 | 3兆6093億 | +4.75% | 14.55 | 1.17 |
| 09/01 | 2,867 | 2,891 | 2,861 | 2,875 | +0.14% | 2,904,900 | 3兆5765億 | +4.18% | 14.42 | 1.16 |
| 08/31 | 2,851 | 2,888 | 2,848 | 2,871 | +1.01% | 5,614,800 | 3兆5715億 | +4.26% | 14.4 | 1.16 |
| 08/30 | 2,834 | 2,854 | 2,832 | 2,843 | +0.29% | 2,697,000 | 3兆5359億 | +3.41% | 14.25 | 1.15 |
| 08/29 | 2,863 | 2,866 | 2,834 | 2,834 | -0.68% | 2,533,200 | 3兆5255億 | +3.33% | 14.21 | 1.15 |
| 08/28 | 2,828 | 2,860 | 2,827 | 2,854 | +1.42% | 2,600,400 | 3兆5496億 | +4.19% | 14.31 | 1.15 |
| 08/25 | 2,813 | 2,850 | 2,807 | 2,814 | -0.6% | 3,783,600 | 3兆4998億 | +2.88% | 14.11 | 1.14 |
| 08/24 | 2,796 | 2,839 | 2,788 | 2,831 | +1.63% | 4,058,700 | 3兆5210億 | +3.65% | 14.19 | 1.14 |
| 08/23 | 2,761 | 2,790 | 2,752 | 2,785 | +0.74% | 2,168,100 | 3兆4646億 | +2.1% | 13.97 | 1.13 |
