PBR
2023/08/08～2024/01/04
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→4 |
| 2024 |
| 01/04 | 1,508 | 1,510 | 1,476 | 1,487 | -1.41% | 11,306,000 | 2兆9213億 | +1.57% | 11.95 | 1.26 |
| 2023 |
| 12/29 | 1,499 | 1,521 | 1,495 | 1,508 | +0.08% | 6,511,600 | 2兆9630億 | +2.95% | 12.12 | 1.28 |
| 12/28 | 1,489 | 1,514 | 1,483 | 1,507 | +1.67% | 6,083,600 | 2兆9606億 | +2.87% | 12.11 | 1.28 |
| 12/27 | 1,481 | 1,494 | 1,469 | 1,482 | +0.07% | 6,217,200 | 2兆9120億 | +1.25% | 11.91 | 1.26 |
| 12/26 | 1,500 | 1,503 | 1,465 | 1,481 | -0.97% | 8,044,800 | 2兆9100億 | +1.18% | 11.91 | 1.26 |
| 12/25 | 1,558 | 1,580 | 1,495 | 1,496 | -1.92% | 15,970,000 | 2兆9385億 | +2.03% | 12.02 | 1.27 |
| 12/22 | 1,500 | 1,528 | 1,484 | 1,525 | +3.46% | 16,751,600 | 2兆9959億 | +3.74% | 12.26 | 1.29 |
| 12/21 | 1,468 | 1,495 | 1,458 | 1,474 | +2.13% | 22,641,200 | 2兆8958億 | +0.07% | 11.85 | 1.25 |
| 12/20 | 1,423 | 1,451 | 1,413 | 1,443 | +3.11% | 9,854,800 | 2兆8353億 | -2.35% | 11.6 | 1.22 |
| 12/19 | 1,391 | 1,415 | 1,377 | 1,400 | +0.41% | 4,738,800 | 2兆7499億 | -5.68% | 11.25 | 1.19 |
| 12/18 | 1,385 | 1,394 | 1,368 | 1,394 | +0.2% | 4,535,600 | 2兆7386億 | -6.63% | 11.21 | 1.18 |
| 12/15 | 1,380 | 1,397 | 1,376 | 1,391 | +1.9% | 7,350,800 | 2兆7332億 | -7.31% | 11.18 | 1.18 |
| 12/14 | 1,396 | 1,400 | 1,359 | 1,365 | -3.89% | 9,232,400 | 2兆6821億 | -9.59% | 10.97 | 1.16 |
| 12/13 | 1,400 | 1,424 | 1,386 | 1,421 | +0.76% | 7,743,600 | 2兆7906億 | -6.36% | 11.42 | 1.2 |
| 12/12 | 1,450 | 1,455 | 1,410 | 1,410 | -1.79% | 7,038,400 | 2兆7695億 | -7.31% | 11.33 | 1.2 |
| 12/11 | 1,431 | 1,446 | 1,427 | 1,436 | -0.03% | 5,965,600 | 2兆8201億 | -5.87% | 11.54 | 1.22 |
| 12/08 | 1,433 | 1,442 | 1,420 | 1,436 | -2.5% | 9,266,400 | 2兆8211億 | -5.96% | 11.54 | 1.22 |
| 12/07 | 1,483 | 1,490 | 1,468 | 1,473 | -1.09% | 4,176,400 | 2兆8933億 | -3.74% | 11.84 | 1.25 |
| 12/06 | 1,462 | 1,491 | 1,457 | 1,489 | +2.35% | 5,328,000 | 2兆9252億 | -2.55% | 11.97 | 1.26 |
| 12/05 | 1,458 | 1,468 | 1,450 | 1,455 | -0.77% | 6,717,200 | 2兆8579億 | -4.73% | 11.69 | 1.23 |
| 12/04 | 1,503 | 1,505 | 1,458 | 1,466 | -3.2% | 8,029,200 | 2兆8800億 | -3.99% | 11.78 | 1.24 |
| 12/01 | 1,515 | 1,523 | 1,508 | 1,515 | +0.61% | 3,999,200 | 2兆9753億 | -0.75% | 12.17 | 1.28 |
| 11/30 | 1,507 | 1,515 | 1,495 | 1,505 | -0.1% | 6,815,200 | 2兆9571億 | -1.23% | 12.1 | 1.28 |
| 11/29 | 1,519 | 1,524 | 1,486 | 1,507 | -1.62% | 7,074,400 | 2兆9601億 | -1% | 12.11 | 1.28 |
| 11/28 | 1,511 | 1,534 | 1,505 | 1,532 | +1.31% | 7,166,800 | 3兆87億 | +0.82% | 12.31 | 1.3 |
| 11/27 | 1,516 | 1,518 | 1,500 | 1,512 | +0.15% | 5,557,600 | 2兆9699億 | -0.28% | 12.15 | 1.28 |
| 11/24 | 1,509 | 1,519 | 1,499 | 1,510 | +1.75% | 6,252,400 | 2兆9655億 | -0.23% | 12.13 | 1.28 |
| 11/22 | 1,485 | 1,503 | 1,473 | 1,484 | -0.65% | 9,745,200 | 2兆9144億 | -1.88% | 11.92 | 1.26 |
| 11/21 | 1,515 | 1,515 | 1,476 | 1,493 | -2.47% | 9,540,000 | 2兆9336億 | -1.24% | 12 | 1.27 |
| 11/20 | 1,578 | 1,587 | 1,525 | 1,531 | -3.94% | 8,484,000 | 3兆77億 | +1.26% | 12.31 | 1.3 |
| 11/17 | 1,579 | 1,595 | 1,577 | 1,594 | +0.49% | 4,776,800 | 3兆1310億 | +5.55% | 12.81 | 1.35 |
| 11/16 | 1,591 | 1,594 | 1,572 | 1,586 | -0.46% | 6,366,400 | 3兆1158億 | +5.24% | 12.75 | 1.34 |
| 11/15 | 1,607 | 1,610 | 1,577 | 1,593 | -0.65% | 8,481,600 | 3兆1300億 | +6% | 12.81 | 1.35 |
| 11/14 | 1,630 | 1,637 | 1,603 | 1,604 | -0.99% | 5,350,400 | 3兆1507億 | +7.06% | 12.89 | 1.36 |
| 11/13 | 1,644 | 1,644 | 1,619 | 1,620 | +0.7% | 5,045,600 | 3兆1821億 | +8.56% | 13.02 | 1.37 |
| 11/10 | 1,602 | 1,614 | 1,587 | 1,609 | +0.12% | 6,372,000 | 3兆1600億 | +8.46% | 12.93 | 1.36 |
| 11/09 | 1,571 | 1,614 | 1,559 | 1,607 | +3.46% | 13,007,200 | 3兆1561億 | +9.06% | 12.91 | 1.36 |
| 11/08 | 1,575 | 1,591 | 1,553 | 1,553 | +3.16% | 23,071,200 | 3兆505億 | +5.92% | 12.48 | 1.32 |
| 11/07 | 1,531 | 1,533 | 1,499 | 1,505 | -1.38% | 6,331,200 | 2兆9571億 | +2.82% | 12.1 | 1.28 |
| 11/06 | 1,532 | 1,537 | 1,515 | 1,526 | +2.8% | 9,343,200 | 2兆9984億 | +4.25% | 12.27 | 1.29 |
| 11/02 | 1,513 | 1,534 | 1,485 | 1,485 | -0.2% | 8,639,600 | 2兆9169億 | +1.49% | 11.93 | 1.26 |
| 11/01 | 1,490 | 1,512 | 1,483 | 1,488 | +2.89% | 10,844,000 | 2兆9228億 | +1.55% | 11.96 | 1.26 |
| 10/31 | 1,469 | 1,471 | 1,429 | 1,446 | -0.28% | 7,310,800 | 2兆8407億 | -1.43% | 11.62 | 1.23 |
| 10/30 | 1,440 | 1,481 | 1,434 | 1,450 | -0.65% | 9,263,200 | 2兆8486億 | -1.36% | 11.66 | 1.23 |
| 10/27 | 1,447 | 1,461 | 1,440 | 1,460 | +1.02% | 5,022,800 | 2兆8673億 | -0.85% | 11.73 | 1.24 |
| 10/26 | 1,460 | 1,463 | 1,438 | 1,445 | -1.06% | 4,317,600 | 2兆8383億 | -2.05% | 11.61 | 1.23 |
| 10/25 | 1,478 | 1,482 | 1,459 | 1,460 | +1.27% | 4,687,600 | 2兆8687億 | -1.2% | 11.74 | 1.24 |
| 10/24 | 1,456 | 1,459 | 1,416 | 1,442 | -0.03% | 5,827,600 | 2兆8329億 | -2.76% | 11.59 | 1.22 |
| 10/23 | 1,459 | 1,464 | 1,443 | 1,443 | -0.31% | 5,304,400 | 2兆8339億 | -3.06% | 11.6 | 1.22 |
| 10/20 | 1,434 | 1,463 | 1,426 | 1,447 | -0.79% | 5,594,400 | 2兆8427億 | -3.02% | 11.63 | 1.23 |
| 10/19 | 1,451 | 1,471 | 1,450 | 1,459 | -1.15% | 4,972,400 | 2兆8653億 | -2.44% | 11.72 | 1.24 |
| 10/18 | 1,491 | 1,494 | 1,463 | 1,476 | -0.97% | 5,113,200 | 2兆8987億 | -1.44% | 11.86 | 1.25 |
| 10/17 | 1,514 | 1,517 | 1,475 | 1,490 | +0.73% | 5,130,000 | 2兆9272億 | -0.47% | 11.98 | 1.26 |
| 10/16 | 1,472 | 1,487 | 1,464 | 1,479 | -0.64% | 6,532,800 | 2兆9061億 | -1.12% | 11.89 | 1.25 |
| 10/13 | 1,504 | 1,509 | 1,483 | 1,489 | -1.57% | 6,175,600 | 2兆9247億 | -0.48% | 11.97 | 1.26 |
| 10/12 | 1,507 | 1,526 | 1,502 | 1,513 | +1.82% | 8,461,200 | 2兆9714億 | +1.04% | 12.16 | 1.28 |
| 10/11 | 1,477 | 1,503 | 1,475 | 1,486 | +0.63% | 5,840,000 | 2兆9183億 | -0.7% | 11.94 | 1.26 |
| 10/10 | 1,474 | 1,494 | 1,468 | 1,476 | +2.48% | 7,396,800 | 2兆9002億 | -1.32% | 11.87 | 1.25 |
| 10/06 | 1,421 | 1,456 | 1,404 | 1,441 | +2.16% | 8,507,600 | 2兆8299億 | -3.65% | 11.58 | 1.22 |
| 10/05 | 1,398 | 1,414 | 1,371 | 1,410 | +3.35% | 7,637,600 | 2兆7700億 | -5.62% | 11.33 | 1.2 |
| 10/04 | 1,409 | 1,412 | 1,363 | 1,364 | -4.7% | 8,702,800 | 2兆6801億 | -8.68% | 10.97 | 1.16 |
| 10/03 | 1,484 | 1,484 | 1,427 | 1,432 | -3.76% | 8,227,600 | 2兆8123億 | -4.18% | 11.51 | 1.21 |
| 10/02 | 1,512 | 1,536 | 1,488 | 1,488 | -1.1% | 6,398,000 | 2兆9223億 | -0.3% | 11.96 | 1.26 |
| 09/29 | 1,515 | 1,515 | 1,483 | 1,504 | -0.71% | 8,296,400 | 2兆9547億 | +1.21% | 12.16 | 1.24 |
| 09/28 | 1,528 | 1,536 | 1,497 | 1,515 | -1.43% | 6,265,200 | 2兆9758億 | +2.35% | 12.24 | 1.25 |
| 09/27 | 1,515 | 1,537 | 1,501 | 1,537 | +0.82% | 5,842,800 | 3兆190億 | +4.33% | 12.42 | 1.26 |
| 09/26 | 1,535 | 1,538 | 1,518 | 1,524 | 0% | 5,012,800 | 2兆9945億 | +4.12% | 12.32 | 1.25 |
| 09/25 | 1,521 | 1,534 | 1,505 | 1,524 | +1.21% | 4,353,200 | 2兆9945億 | +4.76% | 12.32 | 1.25 |
| 09/22 | 1,502 | 1,517 | 1,483 | 1,506 | -1% | 6,244,800 | 2兆9586億 | +4.15% | 12.17 | 1.24 |
| 09/21 | 1,540 | 1,561 | 1,521 | 1,521 | -0.83% | 5,627,600 | 2兆9886億 | +5.79% | 12.3 | 1.25 |
| 09/20 | 1,559 | 1,564 | 1,531 | 1,534 | -2.46% | 8,626,800 | 3兆136億 | +7.35% | 12.4 | 1.26 |
| 09/19 | 1,566 | 1,575 | 1,545 | 1,573 | -0.14% | 7,410,800 | 3兆898億 | +10.76% | 12.71 | 1.29 |
| 09/15 | 1,563 | 1,583 | 1,561 | 1,575 | +2.04% | 10,353,600 | 3兆942億 | +11.78% | 12.73 | 1.3 |
| 09/14 | 1,532 | 1,550 | 1,531 | 1,544 | +1.2% | 6,881,600 | 3兆323億 | +10.33% | 12.48 | 1.27 |
| 09/13 | 1,513 | 1,530 | 1,504 | 1,525 | +1.65% | 5,820,800 | 2兆9964億 | +9.73% | 12.33 | 1.25 |
| 09/12 | 1,478 | 1,501 | 1,475 | 1,501 | +2.07% | 4,702,800 | 2兆9478億 | +8.5% | 12.13 | 1.23 |
| 09/11 | 1,486 | 1,490 | 1,465 | 1,470 | -0.36% | 4,384,000 | 2兆8879億 | +6.83% | 11.88 | 1.21 |
| 09/08 | 1,475 | 1,483 | 1,465 | 1,475 | -0.67% | 6,250,800 | 2兆8982億 | +7.6% | 11.93 | 1.21 |
| 09/07 | 1,503 | 1,505 | 1,485 | 1,485 | -1.31% | 4,499,200 | 2兆9179億 | +8.73% | 12.01 | 1.22 |
| 09/06 | 1,499 | 1,514 | 1,496 | 1,505 | +1.04% | 6,175,600 | 2兆9567億 | +10.5% | 12.17 | 1.24 |
| 09/05 | 1,488 | 1,491 | 1,481 | 1,490 | +0.61% | 6,341,200 | 2兆9262億 | +9.68% | 12.04 | 1.23 |
| 09/04 | 1,450 | 1,481 | 1,449 | 1,481 | +2.63% | 6,367,600 | 2兆9085億 | +9.18% | 11.97 | 1.22 |
| 09/01 | 1,423 | 1,446 | 1,420 | 1,443 | +0.61% | 5,854,400 | 2兆8339億 | +6.69% | 11.66 | 1.19 |
| 08/31 | 1,408 | 1,439 | 1,407 | 1,434 | +2.72% | 8,446,800 | 2兆8167億 | +6.2% | 11.59 | 1.18 |
| 08/30 | 1,388 | 1,402 | 1,387 | 1,396 | +1.12% | 4,894,400 | 2兆7420億 | +3.62% | 11.28 | 1.15 |
| 08/29 | 1,380 | 1,394 | 1,376 | 1,380 | +0.53% | 4,536,000 | 2兆7116億 | +2.47% | 11.16 | 1.14 |
| 08/28 | 1,348 | 1,373 | 1,347 | 1,373 | +2.73% | 4,068,400 | 2兆6973億 | +1.93% | 11.1 | 1.13 |
| 08/25 | 1,333 | 1,345 | 1,331 | 1,337 | -0.94% | 3,893,600 | 2兆6256億 | -0.78% | 10.8 | 1.1 |
| 08/24 | 1,336 | 1,350 | 1,330 | 1,349 | +0.86% | 4,620,000 | 2兆6507億 | +0.17% | 10.91 | 1.11 |
| 08/23 | 1,322 | 1,339 | 1,318 | 1,338 | +0.89% | 4,434,800 | 2兆6281億 | -0.69% | 10.81 | 1.1 |
| 08/22 | 1,315 | 1,328 | 1,314 | 1,326 | +2.39% | 4,593,200 | 2兆6050億 | -1.56% | 10.72 | 1.09 |
| 08/21 | 1,305 | 1,307 | 1,292 | 1,295 | +0.06% | 3,687,200 | 2兆5441億 | -3.79% | 10.47 | 1.07 |
| 08/18 | 1,292 | 1,300 | 1,288 | 1,294 | -0.86% | 4,085,200 | 2兆5426億 | -3.99% | 10.46 | 1.06 |
| 08/17 | 1,293 | 1,311 | 1,285 | 1,306 | +0.87% | 4,904,000 | 2兆5647億 | -3.3% | 10.55 | 1.07 |
| 08/16 | 1,298 | 1,302 | 1,292 | 1,294 | -1.05% | 4,131,200 | 2兆5426億 | -4.27% | 10.46 | 1.06 |
| 08/15 | 1,319 | 1,320 | 1,304 | 1,308 | -0.44% | 6,336,000 | 2兆5696億 | -3.4% | 10.57 | 1.08 |
| 08/14 | 1,340 | 1,344 | 1,309 | 1,314 | -0.74% | 6,002,800 | 2兆5809億 | -3.12% | 10.62 | 1.08 |
| 08/10 | 1,319 | 1,327 | 1,315 | 1,324 | +0.25% | 6,613,600 | 2兆6001億 | -2.54% | 10.7 | 1.09 |
| 08/09 | 1,342 | 1,344 | 1,320 | 1,320 | -1.42% | 6,798,000 | 2兆5937億 | -2.85% | 10.67 | 1.09 |
| 08/08 | 1,333 | 1,346 | 1,331 | 1,339 | +1.29% | 6,824,800 | 2兆6310億 | -1.38% | 10.83 | 1.1 |
