PBR
- 2009年12月30日
- 1.28倍
- 2010年12月30日
- 1.23倍
- 2011年12月30日
- 1.01倍
- 2012年12月28日
- 0.82倍
- 2013年12月30日
- 0.7倍
- 2014年12月30日
- 0.61倍
- 2015年12月30日
- 0.74倍
- 2016年12月30日
- 0.84倍
- 2017年12月29日
- 0.93倍
- 2018年12月28日
- 0.67倍
- 2019年12月30日
- 0.75倍
- 2020年12月30日
- 0.72倍
- 2021年12月30日
- 0.93倍
- 2022年12月30日
- 0.7倍
- 2023年12月29日
- 0.77倍
2024/04/01～2024/08/23
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 | ||||||||||
| 08/23 | 4,646 | 4,685 | 4,632 | 4,661 | +0.02% | 588,500 | 1兆134億 | -4.04% | - | 0.67 |
| 08/22 | 4,625 | 4,666 | 4,604 | 4,660 | +0.37% | 447,400 | 1兆132億 | -4.55% | - | 0.67 |
| 08/21 | 4,640 | 4,657 | 4,602 | 4,643 | -0.3% | 597,900 | 1兆95億 | -5.44% | - | 0.67 |
| 08/20 | 4,688 | 4,689 | 4,622 | 4,657 | +0.24% | 672,800 | 1兆125億 | -5.61% | - | 0.67 |
| 08/19 | 4,730 | 4,745 | 4,646 | 4,646 | -1.78% | 732,900 | 1兆102億 | -6.35% | - | 0.67 |
| 08/16 | 4,700 | 4,746 | 4,667 | 4,730 | +2.96% | 952,600 | 1兆284億 | -5.15% | - | 0.68 |
| 08/15 | 4,500 | 4,605 | 4,480 | 4,594 | -1.42% | 1,468,400 | 9988億9492万 | -8.27% | - | 0.66 |
| 08/14 | 4,633 | 4,696 | 4,610 | 4,660 | +0.58% | 903,500 | 1兆132億 | -7.43% | - | 0.67 |
| 08/13 | 4,601 | 4,633 | 4,575 | 4,633 | +1.2% | 871,500 | 1兆73億 | -8.37% | - | 0.67 |
| 08/09 | 4,615 | 4,633 | 4,503 | 4,578 | +0.59% | 1,328,100 | 9954億1596万 | -9.88% | - | 0.66 |
| 08/08 | 4,531 | 4,667 | 4,511 | 4,551 | +0.11% | 849,300 | 9895億4523万 | -10.9% | - | 0.65 |
| 08/07 | 4,453 | 4,643 | 4,444 | 4,546 | -2.51% | 1,594,500 | 9884億5805万 | -11.49% | - | 0.65 |
| 08/06 | 4,329 | 4,663 | 4,314 | 4,663 | +13.1% | 2,213,600 | 1兆138億 | -9.7% | - | 0.67 |
| 08/05 | 4,505 | 4,611 | 4,090 | 4,123 | -13.22% | 2,621,400 | 8964億8318万 | -20.5% | - | 0.59 |
| 08/02 | 4,800 | 4,837 | 4,680 | 4,751 | -8.69% | 2,950,100 | 1兆330億 | -9.16% | - | 0.68 |
| 08/01 | 5,307 | 5,321 | 4,977 | 5,203 | -3.63% | 2,786,200 | 1兆1313億 | -0.86% | - | 0.75 |
| 07/31 | 5,280 | 5,399 | 5,231 | 5,399 | +2.35% | 1,145,900 | 1兆1739億 | +2.78% | - | 0.78 |
| 07/30 | 5,200 | 5,283 | 5,200 | 5,275 | +0.48% | 2,540,500 | 1兆1469億 | +0.48% | - | 0.76 |
| 07/29 | 5,214 | 5,256 | 5,195 | 5,250 | +1.45% | 672,100 | 1兆1415億 | 0% | - | 0.75 |
| 07/26 | 5,185 | 5,209 | 5,164 | 5,175 | +0.17% | 703,700 | 1兆1252億 | -1.45% | - | 0.74 |
| 07/25 | 5,170 | 5,198 | 5,119 | 5,166 | -0.27% | 981,000 | 1兆1232億 | -1.69% | - | 0.74 |
| 07/24 | 5,249 | 5,250 | 5,177 | 5,180 | -1.39% | 705,900 | 1兆1263億 | -1.54% | - | 0.74 |
| 07/23 | 5,222 | 5,271 | 5,221 | 5,253 | +1.21% | 736,900 | 1兆1421億 | -0.17% | - | 0.75 |
| 07/22 | 5,245 | 5,259 | 5,189 | 5,190 | -0.73% | 643,000 | 1兆1284億 | -1.33% | - | 0.75 |
| 07/19 | 5,293 | 5,293 | 5,202 | 5,228 | -1.49% | 854,000 | 1兆1367億 | -0.7% | - | 0.75 |
| 07/18 | 5,365 | 5,397 | 5,304 | 5,307 | -0.56% | 716,300 | 1兆1539億 | +0.76% | - | 0.76 |
| 07/17 | 5,309 | 5,342 | 5,277 | 5,337 | +1.41% | 718,000 | 1兆1604億 | +1.29% | - | 0.77 |
| 07/16 | 5,331 | 5,342 | 5,261 | 5,263 | -1.2% | 820,400 | 1兆1443億 | -0.15% | - | 0.76 |
| 07/12 | 5,287 | 5,342 | 5,269 | 5,327 | +0.51% | 803,600 | 1兆1582億 | +0.99% | - | 0.77 |
| 07/11 | 5,298 | 5,312 | 5,261 | 5,300 | +0.97% | 867,100 | 1兆1524億 | +0.44% | - | 0.76 |
| 07/10 | 5,216 | 5,257 | 5,182 | 5,249 | +0.31% | 931,900 | 1兆1413億 | -0.61% | - | 0.75 |
| 07/09 | 5,233 | 5,255 | 5,204 | 5,233 | +0.23% | 686,800 | 1兆1378億 | -1.02% | - | 0.75 |
| 07/08 | 5,240 | 5,244 | 5,208 | 5,221 | -0.04% | 583,700 | 1兆1352億 | -1.42% | - | 0.75 |
| 07/05 | 5,310 | 5,310 | 5,219 | 5,223 | -1.17% | 683,800 | 1兆1356億 | -1.56% | - | 0.75 |
| 07/04 | 5,263 | 5,294 | 5,244 | 5,285 | +0.59% | 650,900 | 1兆1491億 | -0.6% | - | 0.76 |
| 07/03 | 5,249 | 5,264 | 5,213 | 5,254 | +0.36% | 782,500 | 1兆1424億 | -1.26% | - | 0.76 |
| 07/02 | 5,254 | 5,254 | 5,215 | 5,235 | +0.04% | 725,200 | 1兆1382億 | -1.75% | - | 0.75 |
| 07/01 | 5,260 | 5,270 | 5,214 | 5,233 | +0.52% | 692,000 | 1兆1378億 | -1.97% | - | 0.75 |
| 06/28 | 5,245 | 5,254 | 5,200 | 5,206 | -0.19% | 892,000 | 1兆1319億 | -2.64% | - | 0.75 |
| 06/27 | 5,192 | 5,222 | 5,170 | 5,216 | -1.99% | 1,508,300 | 1兆1341億 | -2.65% | - | 0.75 |
| 06/26 | 5,325 | 5,355 | 5,302 | 5,322 | -0.17% | 1,287,800 | 1兆1571億 | -0.93% | - | 0.76 |
| 06/25 | 5,300 | 5,354 | 5,297 | 5,331 | +1.14% | 856,300 | 1兆1591億 | -0.91% | - | 0.77 |
| 06/24 | 5,293 | 5,297 | 5,256 | 5,271 | +0.09% | 647,300 | 1兆1460億 | -2.19% | - | 0.76 |
| 06/21 | 5,308 | 5,331 | 5,262 | 5,266 | -0.04% | 1,121,900 | 1兆1450億 | -2.5% | - | 0.76 |
| 06/20 | 5,296 | 5,309 | 5,220 | 5,268 | -0.9% | 791,000 | 1兆1454億 | -2.62% | - | 0.76 |
| 06/19 | 5,267 | 5,339 | 5,261 | 5,316 | +1.84% | 1,131,500 | 1兆1558億 | -1.94% | - | 0.76 |
| 06/18 | 5,222 | 5,235 | 5,201 | 5,220 | +0.31% | 671,800 | 1兆1350億 | -3.89% | - | 0.75 |
| 06/17 | 5,301 | 5,302 | 5,185 | 5,204 | -2.09% | 1,347,600 | 1兆1315億 | -4.46% | - | 0.75 |
| 06/14 | 5,220 | 5,319 | 5,220 | 5,315 | +0.62% | 1,151,600 | 1兆1556億 | -2.76% | - | 0.76 |
| 06/13 | 5,397 | 5,397 | 5,264 | 5,282 | -1.38% | 1,024,000 | 1兆1484億 | -3.51% | - | 0.76 |
| 06/12 | 5,360 | 5,360 | 5,328 | 5,356 | -0.5% | 943,300 | 1兆1645億 | -2.28% | - | 0.77 |
| 06/11 | 5,397 | 5,419 | 5,372 | 5,383 | +0.22% | 937,700 | 1兆1704億 | -1.7% | - | 0.77 |
| 06/10 | 5,366 | 5,411 | 5,358 | 5,371 | -0.07% | 752,800 | 1兆1678億 | -2.26% | - | 0.77 |
| 06/07 | 5,360 | 5,379 | 5,341 | 5,375 | -0.09% | 834,800 | 1兆1687億 | -2.47% | - | 0.77 |
| 06/06 | 5,390 | 5,401 | 5,358 | 5,380 | -0.39% | 690,600 | 1兆1697億 | -2.64% | - | 0.77 |
| 06/05 | 5,441 | 5,441 | 5,368 | 5,401 | -1.15% | 1,005,200 | 1兆1743億 | -2.6% | - | 0.78 |
| 06/04 | 5,457 | 5,485 | 5,442 | 5,464 | -0.26% | 697,500 | 1兆1880億 | -1.71% | - | 0.79 |
| 06/03 | 5,559 | 5,591 | 5,473 | 5,478 | -0.16% | 1,013,100 | 1兆1911億 | -1.63% | - | 0.79 |
| 05/31 | 5,429 | 5,489 | 5,412 | 5,487 | +1.57% | 1,453,700 | 1兆1930億 | -1.68% | - | 0.79 |
| 05/30 | 5,360 | 5,403 | 5,327 | 5,402 | -0.46% | 847,000 | 1兆1745億 | -3.35% | - | 0.78 |
| 05/29 | 5,440 | 5,452 | 5,387 | 5,427 | -0.68% | 924,400 | 1兆1800億 | -3.12% | - | 0.78 |
| 05/28 | 5,450 | 5,493 | 5,440 | 5,464 | -0.2% | 623,400 | 1兆1880億 | -2.64% | - | 0.79 |
| 05/27 | 5,492 | 5,493 | 5,440 | 5,475 | -0.09% | 636,900 | 1兆1904億 | -2.61% | - | 0.79 |
| 05/24 | 5,505 | 5,519 | 5,480 | 5,480 | -1.53% | 707,700 | 1兆1915億 | -2.66% | - | 0.79 |
| 05/23 | 5,516 | 5,568 | 5,478 | 5,565 | +0.83% | 741,600 | 1兆2100億 | -1.38% | - | 0.8 |
| 05/22 | 5,556 | 5,556 | 5,482 | 5,519 | -0.67% | 508,900 | 1兆2000億 | -2.44% | - | 0.79 |
| 05/21 | 5,597 | 5,598 | 5,538 | 5,556 | -0.25% | 571,800 | 1兆2080億 | -2.01% | - | 0.8 |
| 05/20 | 5,490 | 5,580 | 5,483 | 5,570 | +1.33% | 631,000 | 1兆2111億 | -1.95% | - | 0.8 |
| 05/17 | 5,402 | 5,513 | 5,402 | 5,497 | -0.88% | 825,100 | 1兆1952億 | -3.36% | - | 0.79 |
| 05/16 | 5,564 | 5,592 | 5,491 | 5,546 | -0.29% | 1,054,100 | 1兆2058億 | -2.62% | - | 0.8 |
| 05/15 | 5,636 | 5,672 | 5,560 | 5,562 | -1.16% | 680,400 | 1兆2093億 | -2.35% | - | 0.8 |
| 05/14 | 5,591 | 5,710 | 5,590 | 5,627 | -0.88% | 766,700 | 1兆2235億 | -1.19% | - | 0.81 |
| 05/13 | 5,520 | 5,695 | 5,490 | 5,677 | +2.96% | 1,441,400 | 1兆2343億 | -0.26% | - | 0.82 |
| 05/10 | 5,448 | 5,552 | 5,411 | 5,514 | +1.21% | 1,263,900 | 1兆1989億 | -3.01% | - | 0.79 |
| 05/09 | 5,344 | 5,515 | 5,343 | 5,448 | +3.89% | 2,532,100 | 1兆1845億 | -4.15% | - | 0.78 |
| 05/08 | 5,736 | 5,761 | 5,210 | 5,244 | -10.14% | 4,411,200 | 1兆1402億 | -7.74% | - | 0.75 |
| 05/07 | 5,762 | 5,836 | 5,749 | 5,836 | +1.09% | 845,300 | 1兆2689億 | +2.46% | - | 0.84 |
| 05/02 | 5,736 | 5,789 | 5,722 | 5,773 | +0.05% | 644,400 | 1兆2552億 | +1.6% | - | 0.83 |
| 05/01 | 5,830 | 5,830 | 5,746 | 5,770 | -1.08% | 739,400 | 1兆2545億 | +1.69% | - | 0.83 |
| 04/30 | 5,818 | 5,841 | 5,779 | 5,833 | +1.25% | 736,300 | 1兆2682億 | +2.98% | - | 0.84 |
| 04/26 | 5,725 | 5,768 | 5,681 | 5,761 | +0.65% | 695,300 | 1兆2526億 | +1.95% | - | 0.83 |
| 04/25 | 5,770 | 5,798 | 5,716 | 5,724 | -0.59% | 500,700 | 1兆2445億 | +1.42% | - | 0.82 |
| 04/24 | 5,739 | 5,776 | 5,718 | 5,758 | +1.05% | 575,800 | 1兆2519億 | +2.15% | - | 0.83 |
| 04/23 | 5,735 | 5,780 | 5,682 | 5,698 | -0.63% | 595,500 | 1兆2389億 | +1.24% | - | 0.82 |
| 04/22 | 5,707 | 5,740 | 5,675 | 5,734 | +1.16% | 521,600 | 1兆2467億 | +2.03% | - | 0.82 |
| 04/19 | 5,700 | 5,708 | 5,605 | 5,668 | -0.82% | 868,600 | 1兆2324億 | +1.05% | - | 0.81 |
| 04/18 | 5,650 | 5,747 | 5,638 | 5,715 | +0.7% | 454,800 | 1兆2426億 | +2.07% | - | 0.82 |
| 04/17 | 5,844 | 5,844 | 5,670 | 5,675 | -2.34% | 911,800 | 1兆2339億 | +1.61% | - | 0.82 |
| 04/16 | 5,912 | 5,928 | 5,765 | 5,811 | -1.71% | 1,320,400 | 1兆2635億 | +4.31% | - | 0.83 |
| 04/15 | 5,807 | 5,912 | 5,801 | 5,912 | +1.06% | 899,000 | 1兆2854億 | +6.54% | - | 0.85 |
| 04/12 | 5,864 | 5,914 | 5,813 | 5,850 | +0.52% | 1,039,000 | 1兆2719億 | +5.84% | - | 0.84 |
| 04/11 | 5,740 | 5,829 | 5,730 | 5,820 | +1.16% | 1,194,400 | 1兆2654億 | +5.72% | - | 0.84 |
| 04/10 | 5,690 | 5,777 | 5,682 | 5,753 | +1.52% | 1,001,500 | 1兆2509億 | +4.87% | - | 0.83 |
| 04/09 | 5,595 | 5,671 | 5,588 | 5,667 | +1.58% | 850,500 | 1兆2322億 | +3.66% | - | 0.81 |
| 04/08 | 5,550 | 5,587 | 5,534 | 5,579 | +0.74% | 621,100 | 1兆2130億 | +2.29% | - | 0.8 |
| 04/05 | 5,502 | 5,560 | 5,494 | 5,538 | +0.07% | 681,300 | 1兆2041億 | +1.69% | - | 0.8 |
| 04/04 | 5,565 | 5,587 | 5,534 | 5,534 | +0.64% | 793,900 | 1兆2032億 | +1.75% | - | 0.8 |
| 04/03 | 5,475 | 5,525 | 5,458 | 5,499 | 0% | 691,900 | 1兆1956億 | +1.2% | - | 0.79 |
| 04/02 | 5,457 | 5,510 | 5,446 | 5,499 | +0.73% | 812,900 | 1兆1956億 | +1.27% | - | 0.79 |
| 04/01 | 5,528 | 5,536 | 5,432 | 5,459 | -1.25% | 758,500 | 1兆1869億 | +0.57% | - | 0.78 |
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 | 4,515 903 12/29 | 2,065 413 2/23 | 4,022,400 20,112,000 5/12 | 53.62 | 24.52 | 1.31 | 0.6 | - | - | 1.28倍 12/30 |
| 2010年 12月期 | 5,680 1,136 5/13 | 3,820 764 10/29 | 3,920,600 19,603,000 10/28 | 10.94 | 7.36 | 1.47 | 0.99 | 1兆3480億 | 9066億4262万 | 1.23倍 12/30 |
| 2011年 12月期 | 5,815 1,163 3/1 | 2,975 595 11/10 | 3,257,200 16,286,000 3/15 | 14.48 | 7.41 | 1.82 | 0.93 | 1兆3801億 | 7060億9001万 | 1.01倍 12/30 |
| 2012年 12月期 | 3,775 755 2/27 | 2,075 415 7/26 | 4,727,600 23,638,000 7/12 | 18.5 | 10.17 | 0.99 | 0.54 | 8959億6295万 | 4924億8295万 | 0.82倍 12/28 |
| 2013年 12月期 | 4,160 832 5/22 | 2,845 569 10/9 | 4,587,600 22,938,000 8/1 | 59.58 | 40.75 | 0.88 | 0.6 | 9873億3931万 | 6752億3565万 | 0.7倍 12/30 |
| 2014年 12月期 | 3,265 653 1/6 | 2,610 522 10/21 522 10/17 | 3,535,000 17,675,000 6/20 | 47.43 | 37.91 | 0.68 | 0.54 | 7749億1895万 | 6194億6048万 | 0.61倍 12/30 |
| 2015年 12月期 | 4,215 843 8/17 | 2,820 564 1/7 | 4,715,200 23,576,000 2/9 | 22.71 | 15.19 | 0.89 | 0.6 | 1兆3億 | 6693億213万 | 0.74倍 12/30 |
| 2016年 12月期 | 4,220 844 12/19 | 2,435 487 7/8 | 5,171,400 25,857,000 7/8 | 20.57 | 11.87 | 0.89 | 0.51 | 1兆15億 | 5779億2577万 | 0.84倍 12/30 |
| 2017年 12月期 | 5,050 7/18 7/14 | 3,990 798 1/18 | 3,554,400 17,772,000 5/10 | 16.72 | 13.21 | 0.96 | 0.76 | 1兆1876億 | 9469億9131万 | 0.93倍 12/29 |
| 2018年 12月期 | 5,090 1/18 1/15 | 3,165 12/26 | 2,361,700 2/8 | 12.74 | 7.92 | 0.99 | 0.62 | 1兆1970億 | 7198億5197万 | 0.67倍 12/28 |
| 2019年 12月期 | 4,115 11/11 | 2,862 8/26 | 4,384,500 4/15 | 20.49 | 14.25 | 0.79 | 0.55 | 9359億2128万 | 6509億3723万 | 0.75倍 12/30 |
| 2020年 12月期 | 4,130 1/21 | 2,255 3/23 | 3,350,300 5/29 | 27.94 | 15.25 | 0.82 | 0.45 | 9393億3290万 | 5128億8031万 | 0.72倍 12/30 |
| 2021年 12月期 | 6,040 11/4 | 3,530 1/6 | 2,950,600 11/2 | 10.8 | 6.31 | 1.02 | 0.6 | 1兆3737億 | 8028億6807万 | 0.93倍 12/30 |
| 2022年 12月期 | 5,730 2/16 | 4,105 3/7 | 6,515,300 11/4 | 赤字 | 赤字 | 0.92 | 0.66 | 1兆3032億 | 9336億4686万 | 0.7倍 12/30 |
| 2023年 12月期 | 5,484 9/21 | 4,310 1/4 | 4,155,600 2/9 | 18 | 14.14 | 0.8 | 0.63 | 1兆2472億 | 9802億7235万 | 0.77倍 12/29 |
| 最新 | 4,661 2024/8/23 | 588,500 | - | 0.67 実績 | 1兆134億 | - | ||||