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 | 1,807 | 1,820 | 1,778 | 1,787 | -0.83% | 5,398,900 | 1兆1290億 | +0.11% | 6.62 | 0.69 |
| 02/26 | 1,839 | 1,847 | 1,799 | 1,802 | -0.93% | 4,900,000 | 1兆1385億 | +1.07% | 6.68 | 0.7 |
| 02/22 | 1,782 | 1,822 | 1,776 | 1,819 | +3.35% | 6,740,700 | 1兆1492億 | +2.13% | 6.74 | 0.71 |
| 02/21 | 1,738 | 1,762 | 1,732 | 1,760 | +1.62% | 4,765,200 | 1兆1119億 | -0.9% | 6.52 | 0.68 |
| 02/20 | 1,752 | 1,762 | 1,718 | 1,732 | -0.57% | 4,083,500 | 1兆942億 | -2.26% | 6.42 | 0.67 |
| 02/19 | 1,727 | 1,753 | 1,721 | 1,742 | +0.64% | 3,369,400 | 1兆1006億 | -1.53% | 6.46 | 0.68 |
| 02/16 | 1,701 | 1,741 | 1,693 | 1,731 | +0.82% | 7,267,400 | 1兆936億 | -2.04% | 6.42 | 0.67 |
| 02/15 | 1,730 | 1,743 | 1,712 | 1,717 | +0.18% | 7,294,300 | 1兆848億 | -2.77% | 6.36 | 0.67 |
| 02/14 | 1,789 | 1,795 | 1,700 | 1,714 | -3.49% | 11,388,000 | 1兆829億 | -2.83% | 6.35 | 0.67 |
| 02/13 | 1,780 | 1,790 | 1,709 | 1,776 | -7.21% | 20,326,400 | 1兆1220億 | +0.91% | 6.58 | 0.69 |
| 02/09 | 1,952 | 1,961 | 1,903 | 1,914 | -1.95% | 9,983,900 | 1兆2092億 | +9.12% | 7.09 | 0.74 |
| 02/08 | 1,922 | 1,961 | 1,896 | 1,952 | +2.63% | 8,557,400 | 1兆2332億 | +12.06% | 7.23 | 0.76 |
| 02/07 | 1,843 | 1,935 | 1,840 | 1,902 | +2.15% | 7,363,600 | 1兆2016億 | +10.26% | 7.05 | 0.74 |
| 02/06 | 1,846 | 1,876 | 1,823 | 1,862 | +1.09% | 5,486,100 | 1兆1764億 | +8.89% | 6.9 | 0.72 |
| 02/05 | 1,829 | 1,854 | 1,824 | 1,842 | +4.13% | 6,873,900 | 1兆1637億 | +8.61% | 6.83 | 0.72 |
| 02/02 | 1,805 | 1,806 | 1,754 | 1,769 | -1.83% | 6,638,600 | 1兆1176億 | +5.11% | 6.56 | 0.69 |
| 02/01 | 1,790 | 1,822 | 1,779 | 1,802 | -1.1% | 3,724,700 | 1兆1385億 | +7.65% | 6.68 | 0.7 |
| 01/31 | 1,795 | 1,823 | 1,782 | 1,822 | +1.79% | 5,400,900 | 1兆1511億 | +9.5% | 6.75 | 0.71 |
| 01/30 | 1,763 | 1,794 | 1,746 | 1,790 | +0.73% | 4,435,400 | 1兆1309億 | +8.35% | 6.63 | 0.7 |
| 01/29 | 1,727 | 1,777 | 1,725 | 1,777 | +4.35% | 4,906,600 | 1兆1227億 | +8.09% | 6.59 | 0.69 |
| 01/26 | 1,711 | 1,721 | 1,688 | 1,703 | -1.1% | 3,494,200 | 1兆759億 | +4.16% | 6.31 | 0.66 |
| 01/25 | 1,688 | 1,722 | 1,678 | 1,722 | +0.7% | 5,342,000 | 1兆879億 | +5.77% | 6.38 | 0.67 |
| 01/24 | 1,738 | 1,748 | 1,709 | 1,710 | -1.72% | 3,916,700 | 1兆803億 | +5.62% | 6.34 | 0.66 |
| 01/23 | 1,750 | 1,771 | 1,732 | 1,740 | -0.51% | 4,935,100 | 1兆993億 | +8.14% | 6.45 | 0.68 |
| 01/22 | 1,727 | 1,749 | 1,703 | 1,749 | +0.98% | 6,542,400 | 1兆1050億 | +9.18% | 6.48 | 0.68 |
| 01/19 | 1,764 | 1,764 | 1,721 | 1,732 | -0.12% | 4,571,800 | 1兆942億 | +8.66% | 6.42 | 0.67 |
| 01/18 | 1,722 | 1,757 | 1,718 | 1,734 | +2.3% | 6,931,800 | 1兆955億 | +9.26% | 6.43 | 0.67 |
| 01/17 | 1,690 | 1,711 | 1,680 | 1,695 | +2.05% | 6,716,100 | 1兆709億 | +7.41% | 6.28 | 0.66 |
| 01/16 | 1,674 | 1,682 | 1,646 | 1,661 | -0.84% | 4,198,400 | 1兆494億 | +5.66% | 6.16 | 0.65 |
| 01/15 | 1,687 | 1,709 | 1,667 | 1,675 | -0.06% | 4,516,000 | 1兆582億 | +6.76% | 6.21 | 0.65 |
| 01/12 | 1,710 | 1,719 | 1,670 | 1,676 | -2.22% | 4,902,600 | 1兆589億 | +7.16% | 6.21 | 0.65 |
| 01/11 | 1,707 | 1,736 | 1,703 | 1,714 | +3.32% | 6,343,000 | 1兆829億 | +10.01% | 6.35 | 0.67 |
| 01/10 | 1,649 | 1,678 | 1,638 | 1,659 | +1.72% | 4,829,500 | 1兆481億 | +6.76% | 6.15 | 0.64 |
| 01/09 | 1,636 | 1,652 | 1,615 | 1,631 | +1.24% | 4,845,100 | 1兆304億 | +5.16% | 6.05 | 0.63 |
| 01/05 | 1,616 | 1,633 | 1,610 | 1,611 | -0.86% | 6,511,000 | 1兆178億 | +4.07% | 5.97 | 0.63 |
| 01/04 | 1,556 | 1,625 | 1,533 | 1,625 | +6.63% | 7,216,000 | 1兆266億 | +4.91% | 6.02 | 0.63 |
| 2023 |
| 12/29 | 1,520 | 1,535 | 1,512 | 1,524 | +0.33% | 3,347,100 | 9628億6926万 | -1.68% | 5.65 | 0.59 |
| 12/28 | 1,493 | 1,520 | 1,489 | 1,519 | +0.07% | 2,805,700 | 9597億1024万 | -2.38% | 5.63 | 0.59 |
| 12/27 | 1,517 | 1,530 | 1,511 | 1,518 | +0.4% | 3,467,000 | 9590億7844万 | -2.69% | 5.63 | 0.59 |
| 12/26 | 1,555 | 1,556 | 1,503 | 1,512 | -2.64% | 4,574,300 | 9552億8761万 | -3.32% | 5.6 | 0.59 |
| 12/25 | 1,542 | 1,565 | 1,541 | 1,553 | +0.78% | 3,146,400 | 9811億9157万 | -1.15% | 5.76 | 0.6 |
| 12/22 | 1,529 | 1,545 | 1,522 | 1,541 | +0.52% | 4,311,200 | 9736億993万 | -2.47% | 5.71 | 0.6 |
| 12/21 | 1,560 | 1,581 | 1,521 | 1,533 | -4.07% | 8,251,100 | 9685億5549万 | -3.58% | 5.68 | 0.6 |
| 12/20 | 1,601 | 1,622 | 1,586 | 1,598 | +3.77% | 8,073,400 | 1兆96億 | 0% | 5.92 | 0.62 |
| 12/19 | 1,520 | 1,562 | 1,511 | 1,540 | +0.85% | 5,124,000 | 9729億7812万 | -3.99% | 5.71 | 0.6 |
| 12/18 | 1,500 | 1,530 | 1,483 | 1,527 | +1.19% | 4,714,800 | 9647億6467万 | -5.1% | 5.66 | 0.59 |
| 12/15 | 1,470 | 1,513 | 1,454 | 1,509 | +3.64% | 7,559,500 | 9533億9220万 | -6.56% | 5.59 | 0.59 |
| 12/14 | 1,484 | 1,498 | 1,443 | 1,456 | -5.94% | 9,007,500 | 9199億659万 | -10.29% | 5.4 | 0.57 |
| 12/13 | 1,546 | 1,560 | 1,524 | 1,548 | -0.96% | 4,660,400 | 9780億3255万 | -5.09% | 5.74 | 0.6 |
| 12/12 | 1,572 | 1,579 | 1,552 | 1,563 | +1.23% | 6,159,100 | 9875億961万 | -4.11% | 5.79 | 0.61 |
| 12/11 | 1,535 | 1,553 | 1,533 | 1,544 | +2.52% | 4,485,400 | 9755億534万 | -5.1% | 5.72 | 0.6 |
| 12/08 | 1,502 | 1,513 | 1,489 | 1,506 | -3.03% | 8,616,700 | 9514億9679万 | -7.32% | 5.58 | 0.58 |
| 12/07 | 1,585 | 1,599 | 1,550 | 1,553 | -1.65% | 4,597,900 | 9811億9157万 | -4.37% | 5.76 | 0.6 |
| 12/06 | 1,551 | 1,582 | 1,539 | 1,579 | +1.67% | 5,391,000 | 9976億1848万 | -2.47% | 5.85 | 0.61 |
| 12/05 | 1,544 | 1,563 | 1,541 | 1,553 | +0.58% | 5,578,100 | 9811億9157万 | -3.78% | 5.76 | 0.6 |
| 12/04 | 1,539 | 1,550 | 1,528 | 1,544 | -3.62% | 6,107,700 | 9755億534万 | -4.16% | 5.72 | 0.6 |
| 12/01 | 1,606 | 1,614 | 1,592 | 1,602 | +1.46% | 4,460,300 | 1兆121億 | -0.5% | 5.94 | 0.62 |
| 11/30 | 1,565 | 1,587 | 1,561 | 1,579 | +0.25% | 7,287,500 | 9976億1848万 | -1.74% | 5.85 | 0.61 |
| 11/29 | 1,609 | 1,614 | 1,572 | 1,575 | -2.9% | 8,454,500 | 9950億9126万 | -1.81% | 5.84 | 0.61 |
| 11/28 | 1,661 | 1,665 | 1,605 | 1,622 | -2.29% | 5,859,500 | 1兆247億 | +1.31% | 6.01 | 0.63 |
| 11/27 | 1,668 | 1,681 | 1,654 | 1,660 | -0.72% | 3,112,500 | 1兆487億 | +3.94% | 6.15 | 0.64 |
| 11/24 | 1,654 | 1,691 | 1,648 | 1,672 | +2.89% | 5,890,400 | 1兆563億 | +4.96% | 6.2 | 0.65 |
| 11/22 | 1,597 | 1,644 | 1,591 | 1,625 | +1.37% | 6,021,300 | 1兆266億 | +2.2% | 6.02 | 0.63 |
| 11/21 | 1,657 | 1,657 | 1,588 | 1,603 | -4.47% | 9,027,400 | 1兆127億 | +0.88% | 5.94 | 0.62 |
| 11/20 | 1,777 | 1,785 | 1,678 | 1,678 | -6.1% | 8,348,400 | 1兆601億 | +5.67% | 6.22 | 0.65 |
| 11/17 | 1,759 | 1,787 | 1,753 | 1,787 | +0.06% | 3,800,100 | 1兆1290億 | +12.67% | 6.62 | 0.69 |
| 11/16 | 1,786 | 1,813 | 1,774 | 1,786 | +1.94% | 6,822,100 | 1兆1284億 | +13.04% | 6.62 | 0.69 |
| 11/15 | 1,752 | 1,795 | 1,743 | 1,752 | +0.86% | 7,921,500 | 1兆1069億 | +11.45% | 6.49 | 0.68 |
| 11/14 | 1,708 | 1,739 | 1,706 | 1,737 | +3.7% | 5,885,300 | 1兆974億 | +11.06% | 6.44 | 0.67 |
| 11/13 | 1,690 | 1,710 | 1,671 | 1,675 | -0.06% | 4,722,600 | 1兆582億 | +7.65% | 6.21 | 0.65 |
| 11/10 | 1,675 | 1,679 | 1,647 | 1,676 | -1.7% | 7,719,300 | 1兆589億 | +8.13% | 6.21 | 0.65 |
| 11/09 | 1,690 | 1,724 | 1,660 | 1,705 | +2.53% | 8,649,600 | 1兆772億 | +10.57% | 6.32 | 0.66 |
| 11/08 | 1,724 | 1,733 | 1,650 | 1,663 | +10.35% | 21,681,600 | 1兆506億 | +8.13% | 6.16 | 0.65 |
| 11/07 | 1,511 | 1,533 | 1,502 | 1,507 | +0.47% | 6,652,900 | 9521億2859万 | -2.14% | 5.59 | 0.59 |
| 11/06 | 1,502 | 1,503 | 1,481 | 1,500 | +1.63% | 8,715,600 | 9477億596万 | -3.1% | 5.56 | 0.58 |
| 11/02 | 1,528 | 1,537 | 1,476 | 1,476 | -1.47% | 6,259,000 | 9325億4267万 | -5.26% | 5.47 | 0.57 |
| 11/01 | 1,493 | 1,503 | 1,475 | 1,498 | +5.2% | 5,562,900 | 9464億4236万 | -4.59% | 5.55 | 0.58 |
| 10/31 | 1,453 | 1,454 | 1,401 | 1,424 | -1.04% | 7,625,000 | 8996億8886万 | -9.99% | 5.28 | 0.55 |
| 10/30 | 1,470 | 1,473 | 1,429 | 1,439 | -4.13% | 5,574,200 | 9091億6592万 | -9.89% | 5.33 | 0.56 |
| 10/27 | 1,502 | 1,510 | 1,494 | 1,501 | -0.2% | 4,498,300 | 9483億3777万 | -6.83% | 5.56 | 0.58 |
| 10/26 | 1,515 | 1,525 | 1,493 | 1,504 | -1.25% | 3,716,600 | 9502億3318万 | -7.33% | 5.57 | 0.58 |
| 10/25 | 1,536 | 1,550 | 1,523 | 1,523 | +0.79% | 3,314,500 | 9622億3746万 | -6.91% | 5.64 | 0.59 |
| 10/24 | 1,509 | 1,528 | 1,472 | 1,511 | +0.6% | 4,635,700 | 9546億5581万 | -8.37% | 5.6 | 0.59 |
| 10/23 | 1,511 | 1,523 | 1,482 | 1,502 | -0.79% | 3,536,600 | 9489億6957万 | -9.46% | 5.57 | 0.58 |
| 10/20 | 1,539 | 1,541 | 1,502 | 1,514 | -2.64% | 4,944,000 | 9565億5122万 | -9.23% | 5.61 | 0.59 |
| 10/19 | 1,573 | 1,585 | 1,552 | 1,555 | -3.54% | 3,606,400 | 9824億5518万 | -7.16% | 5.76 | 0.6 |
| 10/18 | 1,620 | 1,641 | 1,606 | 1,612 | +1.07% | 3,615,700 | 1兆184億 | -4.1% | 5.97 | 0.63 |
| 10/17 | 1,620 | 1,623 | 1,577 | 1,595 | +0.25% | 3,970,800 | 1兆77億 | -5.17% | 5.91 | 0.62 |
| 10/16 | 1,600 | 1,605 | 1,575 | 1,591 | -0.87% | 3,647,800 | 1兆52億 | -5.52% | 5.9 | 0.62 |
| 10/13 | 1,612 | 1,650 | 1,598 | 1,605 | -1.95% | 5,258,600 | 1兆140億 | -4.8% | 5.95 | 0.62 |
| 10/12 | 1,617 | 1,639 | 1,612 | 1,637 | +2.7% | 4,512,700 | 1兆342億 | -3.08% | 6.07 | 0.64 |
| 10/11 | 1,571 | 1,614 | 1,568 | 1,594 | +1.79% | 5,661,700 | 1兆70億 | -5.57% | 5.91 | 0.62 |
| 10/10 | 1,539 | 1,570 | 1,529 | 1,566 | +2.96% | 4,468,600 | 9894億503万 | -7.23% | 5.8 | 0.61 |
| 10/06 | 1,510 | 1,533 | 1,494 | 1,521 | -0.07% | 5,336,200 | 9609億7385万 | -9.79% | 5.64 | 0.59 |
| 10/05 | 1,545 | 1,549 | 1,507 | 1,522 | +1.87% | 6,112,200 | 9616億565万 | -9.78% | 5.64 | 0.59 |
| 10/04 | 1,565 | 1,579 | 1,490 | 1,494 | -6.92% | 10,283,800 | 9439億1514万 | -11.39% | 5.54 | 0.58 |
| 10/03 | 1,697 | 1,697 | 1,601 | 1,605 | -6.03% | 7,281,800 | 1兆140億 | -4.86% | 5.95 | 0.62 |
| 10/02 | 1,725 | 1,739 | 1,706 | 1,708 | +0.65% | 4,585,700 | 1兆791億 | +1.49% | 6.33 | 0.66 |
| 09/29 | 1,750 | 1,764 | 1,674 | 1,697 | -3.52% | 7,830,500 | 1兆721億 | +1.43% | 6.29 | 0.67 |
| 09/28 | 1,770 | 1,793 | 1,746 | 1,759 | -0.68% | 4,333,000 | 1兆1113億 | +5.71% | 6.52 | 0.7 |
