PBR
2023/09/21～2024/02/19
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 |
| 02/19 | 3,512 | 3,586 | 3,495 | 3,585 | +2.37% | 7,576,700 | 3兆4069億 | +2.34% | 7.03 | 0.7 |
| 02/16 | 3,463 | 3,510 | 3,460 | 3,502 | +2.16% | 8,833,200 | 3兆3280億 | +0.26% | 6.86 | 0.69 |
| 02/15 | 3,443 | 3,449 | 3,408 | 3,428 | +0.29% | 7,539,800 | 3兆2577億 | -1.66% | 6.72 | 0.67 |
| 02/14 | 3,538 | 3,543 | 3,418 | 3,418 | -4.47% | 17,773,000 | 3兆2481億 | -1.87% | 6.7 | 0.67 |
| 02/13 | 3,598 | 3,609 | 3,534 | 3,578 | +0.59% | 7,936,000 | 3兆4002億 | +2.82% | 7.01 | 0.7 |
| 02/09 | 3,590 | 3,607 | 3,551 | 3,557 | -1.11% | 7,765,200 | 3兆3802億 | +2.45% | 6.97 | 0.7 |
| 02/08 | 3,676 | 3,735 | 3,591 | 3,597 | +0.9% | 18,935,400 | 3兆4183億 | +3.9% | 7.05 | 0.71 |
| 02/07 | 3,515 | 3,566 | 3,486 | 3,565 | +1.42% | 9,754,000 | 3兆3878億 | +3.42% | 6.99 | 0.7 |
| 02/06 | 3,551 | 3,556 | 3,503 | 3,515 | -1.21% | 6,357,800 | 3兆3403億 | +2.36% | 6.89 | 0.69 |
| 02/05 | 3,572 | 3,573 | 3,523 | 3,558 | +0.23% | 5,911,900 | 3兆3812億 | +4% | 6.97 | 0.7 |
| 02/02 | 3,567 | 3,575 | 3,504 | 3,550 | +0.11% | 6,188,800 | 3兆3736億 | +4.26% | 6.96 | 0.7 |
| 02/01 | 3,558 | 3,587 | 3,539 | 3,546 | -0.67% | 7,213,300 | 3兆3698億 | +4.63% | 6.95 | 0.7 |
| 01/31 | 3,580 | 3,580 | 3,531 | 3,570 | +0.51% | 6,591,700 | 3兆3926億 | +5.78% | 7 | 0.7 |
| 01/30 | 3,580 | 3,583 | 3,548 | 3,552 | -0.78% | 6,137,400 | 3兆3755億 | +5.78% | 6.96 | 0.7 |
| 01/29 | 3,489 | 3,581 | 3,475 | 3,580 | +3.23% | 12,482,200 | 3兆4021億 | +7.06% | 7.02 | 0.7 |
| 01/26 | 3,469 | 3,498 | 3,452 | 3,468 | -0.32% | 5,839,100 | 3兆2957億 | +4.24% | 6.8 | 0.68 |
| 01/25 | 3,440 | 3,482 | 3,424 | 3,479 | +1.58% | 7,015,600 | 3兆3061億 | +4.85% | 6.82 | 0.68 |
| 01/24 | 3,462 | 3,462 | 3,413 | 3,425 | -1.01% | 6,981,200 | 3兆2548億 | +3.47% | 6.71 | 0.67 |
| 01/23 | 3,474 | 3,505 | 3,448 | 3,460 | +0.14% | 8,509,800 | 3兆2881億 | +4.85% | 6.78 | 0.68 |
| 01/22 | 3,446 | 3,457 | 3,424 | 3,455 | +0.32% | 6,780,400 | 3兆2833億 | +4.95% | 6.77 | 0.68 |
| 01/19 | 3,480 | 3,480 | 3,418 | 3,444 | +0.53% | 5,594,800 | 3兆2729億 | +4.81% | 6.75 | 0.68 |
| 01/18 | 3,427 | 3,463 | 3,417 | 3,426 | -0.41% | 5,842,800 | 3兆2558億 | +4.42% | 6.71 | 0.67 |
| 01/17 | 3,450 | 3,513 | 3,427 | 3,440 | -0.12% | 11,437,700 | 3兆2691億 | +5.01% | 6.74 | 0.68 |
| 01/16 | 3,430 | 3,444 | 3,391 | 3,444 | +0.5% | 7,212,100 | 3兆2729億 | +5.16% | 6.75 | 0.68 |
| 01/15 | 3,330 | 3,430 | 3,329 | 3,427 | +2.94% | 8,378,400 | 3兆2567億 | +4.61% | 6.72 | 0.67 |
| 01/12 | 3,362 | 3,372 | 3,293 | 3,329 | -0.6% | 7,825,600 | 3兆1636億 | +1.62% | 6.52 | 0.65 |
| 01/11 | 3,358 | 3,410 | 3,349 | 3,349 | +0.33% | 8,885,000 | 3兆1826億 | +2.01% | 6.56 | 0.66 |
| 01/10 | 3,340 | 3,344 | 3,318 | 3,338 | -0.03% | 6,174,800 | 3兆1721億 | +1.52% | 6.54 | 0.66 |
| 01/09 | 3,397 | 3,398 | 3,318 | 3,339 | -1.33% | 9,678,200 | 3兆1731億 | +1.4% | 6.54 | 0.66 |
| 01/05 | 3,330 | 3,396 | 3,330 | 3,384 | +2.11% | 7,207,500 | 3兆2158億 | +2.67% | 6.63 | 0.66 |
| 01/04 | 3,256 | 3,327 | 3,236 | 3,314 | +2.6% | 7,581,600 | 3兆1493億 | +0.39% | 6.49 | 0.65 |
| 2023 |
| 12/29 | 3,233 | 3,268 | 3,210 | 3,230 | -0.31% | 4,870,000 | 3兆695億 | -2.36% | 6.33 | 0.63 |
| 12/28 | 3,179 | 3,253 | 3,170 | 3,240 | +1.63% | 5,905,800 | 3兆790億 | -2.32% | 6.35 | 0.64 |
| 12/27 | 3,144 | 3,195 | 3,144 | 3,188 | +1.4% | 4,886,800 | 3兆296億 | -4.15% | 6.25 | 0.63 |
| 12/26 | 3,142 | 3,157 | 3,137 | 3,144 | -0.06% | 3,103,000 | 2兆9878億 | -5.7% | 6.16 | 0.62 |
| 12/25 | 3,210 | 3,219 | 3,137 | 3,146 | -1.6% | 5,214,400 | 2兆9897億 | -5.92% | 6.17 | 0.62 |
| 12/22 | 3,156 | 3,209 | 3,142 | 3,197 | +1.14% | 5,169,700 | 3兆381億 | -4.74% | 6.27 | 0.63 |
| 12/21 | 3,165 | 3,176 | 3,136 | 3,161 | -1.19% | 7,747,000 | 3兆39億 | -6.01% | 6.19 | 0.62 |
| 12/20 | 3,180 | 3,214 | 3,161 | 3,199 | +1.62% | 13,220,500 | 3兆400億 | -5.05% | 6.27 | 0.63 |
| 12/19 | 3,099 | 3,193 | 3,040 | 3,148 | -2.81% | 33,129,500 | 2兆9916億 | -6.67% | 6.17 | 0.62 |
| 12/18 | 3,245 | 3,249 | 3,202 | 3,239 | -1.07% | 4,040,900 | 3兆780億 | -4.11% | 6.35 | 0.64 |
| 12/15 | 3,214 | 3,283 | 3,196 | 3,274 | +3.15% | 6,300,400 | 3兆1113億 | -3.08% | 6.42 | 0.64 |
| 12/14 | 3,241 | 3,258 | 3,159 | 3,174 | -2.82% | 7,167,100 | 3兆163億 | -5.98% | 6.22 | 0.62 |
| 12/13 | 3,300 | 3,307 | 3,248 | 3,266 | -1.18% | 4,206,500 | 3兆1037億 | -3.23% | 6.4 | 0.64 |
| 12/12 | 3,380 | 3,385 | 3,305 | 3,305 | -0.81% | 4,544,000 | 3兆1408億 | -2.1% | 6.48 | 0.65 |
| 12/11 | 3,345 | 3,359 | 3,306 | 3,332 | +0.94% | 3,899,100 | 3兆1664億 | -1.24% | 6.53 | 0.65 |
| 12/08 | 3,358 | 3,370 | 3,285 | 3,301 | -2.97% | 6,430,500 | 3兆1370億 | -2.02% | 6.47 | 0.65 |
| 12/07 | 3,442 | 3,443 | 3,387 | 3,402 | -2.13% | 5,257,000 | 3兆2329億 | +0.95% | 6.67 | 0.67 |
| 12/06 | 3,446 | 3,483 | 3,441 | 3,476 | +1.25% | 4,077,200 | 3兆3033億 | +3.36% | 6.81 | 0.68 |
| 12/05 | 3,471 | 3,486 | 3,424 | 3,433 | -1.66% | 4,474,400 | 3兆2624億 | +2.36% | 6.73 | 0.67 |
| 12/04 | 3,480 | 3,508 | 3,437 | 3,491 | +0.34% | 4,326,700 | 3兆3175億 | +4.33% | 6.84 | 0.69 |
| 12/01 | 3,484 | 3,501 | 3,461 | 3,479 | +0.64% | 4,235,500 | 3兆3061億 | +4.35% | 6.82 | 0.68 |
| 11/30 | 3,420 | 3,460 | 3,397 | 3,457 | +1.26% | 7,234,600 | 3兆2852億 | +4.03% | 6.77 | 0.68 |
| 11/29 | 3,500 | 3,504 | 3,410 | 3,414 | -2.85% | 5,795,300 | 3兆2443億 | +3.05% | 6.69 | 0.67 |
| 11/28 | 3,502 | 3,514 | 3,481 | 3,514 | +0.83% | 4,777,800 | 3兆3394億 | +6.42% | 6.89 | 0.69 |
| 11/27 | 3,497 | 3,523 | 3,473 | 3,485 | +0.46% | 6,124,800 | 3兆3118億 | +5.93% | 6.83 | 0.68 |
| 11/24 | 3,447 | 3,469 | 3,426 | 3,469 | +0.7% | 4,753,200 | 3兆2966億 | +5.79% | 6.8 | 0.68 |
| 11/22 | 3,402 | 3,457 | 3,391 | 3,445 | +1.5% | 6,543,300 | 3兆2738億 | +5.32% | 6.75 | 0.68 |
| 11/21 | 3,432 | 3,436 | 3,380 | 3,394 | -0.21% | 4,576,100 | 3兆2253億 | +4.05% | 6.65 | 0.67 |
| 11/20 | 3,441 | 3,470 | 3,392 | 3,401 | -1.13% | 5,613,300 | 3兆2320億 | +4.49% | 6.66 | 0.67 |
| 11/17 | 3,362 | 3,441 | 3,343 | 3,440 | +1.93% | 7,136,400 | 3兆2691億 | +5.91% | 6.74 | 0.68 |
| 11/16 | 3,315 | 3,385 | 3,311 | 3,375 | +1.84% | 6,689,900 | 3兆2073億 | +4.13% | 6.61 | 0.66 |
| 11/15 | 3,335 | 3,338 | 3,291 | 3,314 | +0.61% | 5,244,400 | 3兆1493億 | +2.35% | 6.49 | 0.65 |
| 11/14 | 3,311 | 3,328 | 3,290 | 3,294 | +0.61% | 4,965,800 | 3兆1303億 | +1.64% | 6.46 | 0.65 |
| 11/13 | 3,258 | 3,280 | 3,244 | 3,274 | +0.65% | 4,636,900 | 3兆1113億 | +0.99% | 6.42 | 0.64 |
| 11/10 | 3,196 | 3,253 | 3,189 | 3,253 | +1.37% | 5,203,300 | 3兆913億 | +0.25% | 6.37 | 0.64 |
| 11/09 | 3,200 | 3,229 | 3,174 | 3,209 | +1.42% | 5,213,800 | 3兆495億 | -1.08% | 6.29 | 0.63 |
| 11/08 | 3,284 | 3,287 | 3,164 | 3,164 | -3.68% | 10,051,500 | 3兆68億 | -2.68% | 6.2 | 0.62 |
| 11/07 | 3,265 | 3,305 | 3,231 | 3,285 | +1.08% | 7,399,600 | 3兆1218億 | +0.61% | 6.44 | 0.64 |
| 11/06 | 3,233 | 3,259 | 3,204 | 3,250 | +1.5% | 8,924,400 | 3兆885億 | -0.73% | 6.37 | 0.64 |
| 11/02 | 3,277 | 3,279 | 3,166 | 3,202 | -3.5% | 16,373,100 | 3兆429億 | -2.65% | 6.27 | 0.63 |
| 11/01 | 3,277 | 3,331 | 3,271 | 3,318 | +2.66% | 7,951,700 | 3兆1531億 | +0.3% | 6.5 | 0.65 |
| 10/31 | 3,282 | 3,284 | 3,201 | 3,232 | -0.49% | 6,074,000 | 3兆714億 | -2.77% | 6.33 | 0.63 |
| 10/30 | 3,254 | 3,268 | 3,229 | 3,248 | -0.15% | 5,003,100 | 3兆866億 | -2.84% | 6.37 | 0.64 |
| 10/27 | 3,230 | 3,259 | 3,222 | 3,253 | +2.26% | 5,693,100 | 3兆913億 | -3.24% | 6.37 | 0.64 |
| 10/26 | 3,172 | 3,210 | 3,166 | 3,181 | -0.81% | 4,332,400 | 3兆229億 | -5.94% | 6.23 | 0.62 |
| 10/25 | 3,240 | 3,258 | 3,198 | 3,207 | +0.25% | 5,296,800 | 3兆476億 | -5.79% | 6.28 | 0.63 |
| 10/24 | 3,167 | 3,208 | 3,112 | 3,199 | +1.75% | 7,453,700 | 3兆400億 | -6.63% | 6.27 | 0.63 |
| 10/23 | 3,201 | 3,207 | 3,144 | 3,144 | -2.33% | 5,497,900 | 2兆9878億 | -8.71% | 6.16 | 0.62 |
| 10/20 | 3,210 | 3,243 | 3,201 | 3,219 | +0.16% | 4,727,100 | 3兆590億 | -7.07% | 6.31 | 0.63 |
| 10/19 | 3,239 | 3,250 | 3,201 | 3,214 | -1.74% | 6,262,800 | 3兆543億 | -7.56% | 6.3 | 0.63 |
| 10/18 | 3,254 | 3,277 | 3,244 | 3,271 | +1.68% | 6,072,200 | 3兆1085億 | -6.25% | 6.41 | 0.64 |
| 10/17 | 3,261 | 3,282 | 3,213 | 3,217 | -0.12% | 5,995,500 | 3兆571億 | -8.09% | 6.3 | 0.63 |
| 10/16 | 3,213 | 3,257 | 3,204 | 3,221 | +0.12% | 5,938,700 | 3兆609億 | -8.29% | 6.31 | 0.63 |
| 10/13 | 3,234 | 3,243 | 3,202 | 3,217 | -1.56% | 8,540,600 | 3兆571億 | -8.76% | 6.3 | 0.63 |
| 10/12 | 3,316 | 3,325 | 3,234 | 3,268 | -0.82% | 12,448,300 | 3兆1056億 | -7.74% | 6.4 | 0.64 |
| 10/11 | 3,390 | 3,392 | 3,295 | 3,295 | -2.86% | 12,462,000 | 3兆1313億 | -7.37% | 6.46 | 0.65 |
| 10/10 | 3,376 | 3,410 | 3,372 | 3,392 | +1.98% | 7,375,100 | 3兆2234億 | -5.01% | 6.65 | 0.67 |
| 10/06 | 3,335 | 3,380 | 3,298 | 3,326 | -0.09% | 7,012,700 | 3兆1607億 | -6.97% | 6.52 | 0.65 |
| 10/05 | 3,288 | 3,339 | 3,270 | 3,329 | +2.87% | 9,537,900 | 3兆1636億 | -7.01% | 6.52 | 0.65 |
| 10/04 | 3,365 | 3,379 | 3,222 | 3,236 | -4.68% | 16,129,700 | 3兆752億 | -9.71% | 6.34 | 0.64 |
| 10/03 | 3,473 | 3,474 | 3,386 | 3,395 | -3% | 9,801,600 | 3兆2263億 | -5.46% | 6.65 | 0.67 |
| 10/02 | 3,505 | 3,565 | 3,497 | 3,500 | -0.14% | 6,778,800 | 3兆3261億 | -2.56% | 6.86 | 0.69 |
| 09/29 | 3,611 | 3,615 | 3,491 | 3,505 | -3.71% | 10,764,900 | 3兆3308億 | -2.26% | 6.87 | 0.7 |
| 09/28 | 3,647 | 3,705 | 3,620 | 3,640 | -0.98% | 8,803,900 | 3兆4591億 | +1.68% | 7.13 | 0.73 |
| 09/27 | 3,695 | 3,696 | 3,647 | 3,676 | -1% | 9,101,200 | 3兆4933億 | +3.03% | 7.2 | 0.73 |
| 09/26 | 3,757 | 3,758 | 3,695 | 3,713 | -0.11% | 6,278,900 | 3兆5285億 | +4.5% | 7.28 | 0.74 |
| 09/25 | 3,750 | 3,751 | 3,692 | 3,717 | -0.03% | 5,717,300 | 3兆5323億 | +5.15% | 7.28 | 0.74 |
| 09/22 | 3,719 | 3,732 | 3,677 | 3,718 | -0.91% | 7,845,800 | 3兆5332億 | +5.75% | 7.29 | 0.74 |
| 09/21 | 3,770 | 3,813 | 3,744 | 3,752 | +0.37% | 9,172,900 | 3兆5656億 | +7.26% | 7.35 | 0.75 |
