PBR
2023/10/31～2024/03/29
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 | 7/1, 株式分割 1→2 |
| 2024 |
| 03/29 | 3,542 | 3,570 | 3,527 | 3,553 | +0.89% | 5,427,200 | 10兆7555億 | +5.46% | 10 | 1.41 |
| 03/28 | 3,511 | 3,560 | 3,502 | 3,522 | -1.18% | 8,173,800 | 10兆6602億 | +4.96% | 9.91 | 1.4 |
| 03/27 | 3,587 | 3,634 | 3,551 | 3,564 | +0.56% | 9,759,200 | 10兆7873億 | +6.66% | 10.03 | 1.41 |
| 03/26 | 3,570 | 3,571 | 3,527 | 3,544 | -0.49% | 6,324,600 | 10兆7268億 | +6.44% | 9.98 | 1.41 |
| 03/25 | 3,584 | 3,597 | 3,556 | 3,561 | -0.32% | 6,555,600 | 10兆7797億 | +7.49% | 10.03 | 1.41 |
| 03/22 | 3,564 | 3,587 | 3,541 | 3,573 | +0.52% | 7,790,600 | 10兆8145億 | +8.55% | 10.06 | 1.42 |
| 03/21 | 3,470 | 3,560 | 3,442 | 3,554 | +5.01% | 12,860,000 | 10兆7585億 | +8.75% | 10.01 | 1.41 |
| 03/19 | 3,323 | 3,387 | 3,308 | 3,385 | +1.87% | 7,269,400 | 10兆2454億 | +4.17% | 9.53 | 1.34 |
| 03/18 | 3,295 | 3,336 | 3,282 | 3,323 | +2.11% | 6,444,800 | 10兆578億 | +2.86% | 9.35 | 1.32 |
| 03/15 | 3,176 | 3,292 | 3,167 | 3,254 | +2.49% | 15,702,800 | 9兆8504億 | +1.21% | 9.16 | 1.29 |
| 03/14 | 3,144 | 3,175 | 3,103 | 3,175 | +1.37% | 6,955,200 | 9兆6112億 | -0.84% | 8.94 | 1.26 |
| 03/13 | 3,184 | 3,187 | 3,112 | 3,132 | -0.52% | 8,335,600 | 9兆4811億 | -1.79% | 8.82 | 1.24 |
| 03/12 | 3,211 | 3,213 | 3,082 | 3,149 | -3.45% | 14,084,600 | 9兆5310億 | -0.99% | 8.86 | 1.25 |
| 03/11 | 3,338 | 3,343 | 3,209 | 3,261 | -3.55% | 9,526,400 | 9兆8716億 | +2.84% | 9.18 | 1.29 |
| 03/08 | 3,361 | 3,423 | 3,354 | 3,381 | +0.27% | 8,114,600 | 10兆2348億 | +6.93% | 9.52 | 1.34 |
| 03/07 | 3,431 | 3,465 | 3,372 | 3,372 | -1.55% | 7,479,200 | 10兆2076億 | +7.15% | 9.49 | 1.34 |
| 03/06 | 3,423 | 3,431 | 3,369 | 3,425 | +0.5% | 7,650,200 | 10兆3680億 | +9.39% | 9.64 | 1.36 |
| 03/05 | 3,324 | 3,423 | 3,303 | 3,408 | +1.59% | 7,863,800 | 10兆3166億 | +9.51% | 9.59 | 1.35 |
| 03/04 | 3,384 | 3,384 | 3,326 | 3,355 | -0.06% | 7,569,600 | 10兆1546億 | +8.49% | 9.44 | 1.33 |
| 03/01 | 3,277 | 3,384 | 3,273 | 3,357 | +2.44% | 7,947,000 | 10兆1607億 | +9.12% | 9.45 | 1.33 |
| 02/29 | 3,299 | 3,308 | 3,262 | 3,277 | +0.12% | 11,755,800 | 9兆9185億 | +7.08% | 9.22 | 1.3 |
| 02/28 | 3,304 | 3,335 | 3,268 | 3,273 | -0.77% | 8,915,600 | 9兆9659億 | +7.37% | 9.23 | 1.3 |
| 02/27 | 3,324 | 3,350 | 3,281 | 3,298 | +0.09% | 9,004,400 | 10兆436億 | +8.59% | 9.3 | 1.31 |
| 02/26 | 3,325 | 3,354 | 3,278 | 3,295 | +1.43% | 11,795,600 | 10兆345億 | +8.96% | 9.29 | 1.31 |
| 02/22 | 3,207 | 3,265 | 3,201 | 3,249 | +1.95% | 9,237,600 | 9兆8929億 | +7.96% | 9.16 | 1.29 |
| 02/21 | 3,190 | 3,219 | 3,161 | 3,187 | +0.05% | 7,734,400 | 9兆7040億 | +6.29% | 8.99 | 1.27 |
| 02/20 | 3,260 | 3,278 | 3,171 | 3,185 | -2.18% | 10,665,000 | 9兆6995億 | +6.56% | 8.98 | 1.27 |
| 02/19 | 3,149 | 3,256 | 3,147 | 3,256 | +3.91% | 11,666,000 | 9兆9157億 | +9.23% | 9.18 | 1.3 |
| 02/16 | 3,074 | 3,174 | 3,070 | 3,134 | +3.55% | 12,124,000 | 9兆5426億 | +5.61% | 8.84 | 1.25 |
| 02/15 | 3,025 | 3,064 | 3,019 | 3,026 | +0.75% | 8,635,600 | 9兆2153億 | +2.4% | 8.53 | 1.2 |
| 02/14 | 3,033 | 3,056 | 2,985 | 3,004 | -1.81% | 10,140,400 | 9兆1467億 | +2.02% | 8.47 | 1.19 |
| 02/13 | 2,945 | 3,060 | 2,933 | 3,059 | +4.37% | 14,179,400 | 9兆3158億 | +4.3% | 8.63 | 1.22 |
| 02/09 | 2,926 | 2,962 | 2,897 | 2,931 | -0.07% | 7,698,600 | 8兆9259億 | +0.41% | 8.27 | 1.17 |
| 02/08 | 2,933 | 2,934 | 2,880 | 2,933 | +0.45% | 7,120,200 | 8兆9320億 | +0.79% | 8.27 | 1.17 |
| 02/07 | 2,850 | 2,947 | 2,846 | 2,920 | +1.81% | 8,981,600 | 8兆8924億 | +0.72% | 8.24 | 1.16 |
| 02/06 | 2,906 | 2,918 | 2,862 | 2,868 | -1.26% | 7,492,400 | 8兆7341億 | -0.69% | 8.09 | 1.14 |
| 02/05 | 2,950 | 2,957 | 2,882 | 2,905 | -0.63% | 9,556,600 | 8兆8452億 | +0.85% | 8.19 | 1.16 |
| 02/02 | 3,050 | 3,050 | 2,923 | 2,923 | -3.56% | 17,083,800 | 8兆9016億 | +1.92% | 8.24 | 1.16 |
| 02/01 | 2,990 | 3,060 | 2,988 | 3,031 | +0.51% | 8,031,600 | 9兆2305億 | +6.13% | 8.55 | 1.21 |
| 01/31 | 2,938 | 3,017 | 2,933 | 3,016 | +1.6% | 6,784,400 | 9兆1833億 | +6.22% | 8.5 | 1.2 |
| 01/30 | 2,948 | 2,979 | 2,921 | 2,968 | +0.44% | 5,622,600 | 9兆386億 | +5.21% | 8.37 | 1.18 |
| 01/29 | 2,901 | 2,963 | 2,901 | 2,955 | +1.84% | 5,704,400 | 8兆9990億 | +5.31% | 8.33 | 1.18 |
| 01/26 | 2,950 | 2,950 | 2,902 | 2,902 | -2.11% | 6,415,400 | 8兆8361億 | +3.96% | 8.18 | 1.15 |
| 01/25 | 2,943 | 2,972 | 2,941 | 2,964 | +0.41% | 4,659,600 | 9兆264億 | +6.77% | 8.36 | 1.18 |
| 01/24 | 3,000 | 3,000 | 2,943 | 2,952 | -0.71% | 5,351,600 | 8兆9899億 | +6.96% | 8.33 | 1.17 |
| 01/23 | 3,005 | 3,041 | 2,963 | 2,973 | -0.54% | 5,928,600 | 9兆539億 | +8.35% | 8.38 | 1.18 |
| 01/22 | 2,968 | 2,990 | 2,941 | 2,989 | +0.76% | 6,805,400 | 9兆1026億 | +9.53% | 8.43 | 1.19 |
| 01/19 | 2,982 | 3,004 | 2,944 | 2,967 | +1.18% | 7,675,200 | 9兆341億 | +9.34% | 8.37 | 1.18 |
| 01/18 | 2,985 | 3,010 | 2,932 | 2,932 | -1.51% | 8,548,800 | 8兆9290億 | +8.59% | 8.27 | 1.17 |
| 01/17 | 2,951 | 3,057 | 2,943 | 2,977 | +0.74% | 11,301,200 | 9兆660億 | +10.96% | 8.4 | 1.18 |
| 01/16 | 2,975 | 2,992 | 2,951 | 2,955 | -0.97% | 6,124,600 | 8兆9990億 | +10.76% | 8.33 | 1.18 |
| 01/15 | 2,909 | 2,988 | 2,898 | 2,984 | +2.6% | 8,767,000 | 9兆874億 | +12.35% | 8.42 | 1.19 |
| 01/12 | 2,888 | 2,912 | 2,870 | 2,909 | +2.18% | 12,103,000 | 8兆8574億 | +10.13% | 8.2 | 1.16 |
| 01/11 | 2,793 | 2,865 | 2,786 | 2,847 | +3.58% | 11,844,200 | 8兆6686億 | +8.23% | 8.03 | 1.13 |
| 01/10 | 2,720 | 2,754 | 2,715 | 2,748 | +1.31% | 6,365,400 | 8兆3686億 | +4.69% | 7.75 | 1.09 |
| 01/09 | 2,749 | 2,763 | 2,693 | 2,713 | -0.33% | 6,294,800 | 8兆2605億 | +3.41% | 7.65 | 1.08 |
| 01/05 | 2,722 | 2,756 | 2,711 | 2,722 | +0.7% | 6,332,000 | 8兆2879億 | +3.83% | 7.68 | 1.08 |
| 01/04 | 2,651 | 2,703 | 2,614 | 2,703 | +2.02% | 7,165,400 | 8兆2301億 | +3.11% | 7.62 | 1.07 |
| 2023 |
| 12/29 | 2,658 | 2,682 | 2,632 | 2,649 | -0.43% | 6,716,600 | 8兆672億 | +1.07% | 7.47 | 1.05 |
| 12/28 | 2,640 | 2,664 | 2,635 | 2,661 | +0.17% | 3,816,000 | 8兆1022億 | +1.39% | 7.5 | 1.06 |
| 12/27 | 2,634 | 2,657 | 2,634 | 2,656 | +1.43% | 6,519,200 | 8兆885億 | +1.18% | 7.49 | 1.06 |
| 12/26 | 2,608 | 2,620 | 2,594 | 2,619 | +0.48% | 4,438,600 | 7兆9743億 | -0.32% | 7.39 | 1.04 |
| 12/25 | 2,623 | 2,628 | 2,597 | 2,606 | +0.02% | 2,820,200 | 7兆9362億 | -1.03% | 7.35 | 1.04 |
| 12/22 | 2,584 | 2,610 | 2,583 | 2,606 | +1.26% | 5,606,400 | 7兆9347億 | -1.42% | 7.35 | 1.04 |
| 12/21 | 2,563 | 2,577 | 2,554 | 2,573 | -0.94% | 4,161,200 | 7兆8357億 | -2.98% | 7.26 | 1.02 |
| 12/20 | 2,578 | 2,616 | 2,574 | 2,598 | +1.29% | 6,559,000 | 7兆9103億 | -2.5% | 7.33 | 1.03 |
| 12/19 | 2,521 | 2,580 | 2,506 | 2,565 | +0.89% | 7,348,000 | 7兆8098億 | -4.06% | 7.23 | 1.02 |
| 12/18 | 2,540 | 2,549 | 2,513 | 2,542 | -0.76% | 6,441,200 | 7兆7413億 | -5.26% | 7.17 | 1.01 |
| 12/15 | 2,580 | 2,593 | 2,553 | 2,562 | +0.55% | 9,844,000 | 7兆8007億 | -4.88% | 7.22 | 1.02 |
| 12/14 | 2,575 | 2,592 | 2,532 | 2,548 | -2.19% | 7,375,000 | 7兆7580億 | -5.72% | 7.18 | 1.01 |
| 12/13 | 2,592 | 2,608 | 2,579 | 2,605 | +0.29% | 5,470,400 | 7兆9316億 | -3.89% | 7.35 | 1.04 |
| 12/12 | 2,647 | 2,650 | 2,597 | 2,597 | -0.84% | 6,456,200 | 7兆9088億 | -4.49% | 7.32 | 1.03 |
| 12/11 | 2,579 | 2,620 | 2,571 | 2,619 | +4.24% | 9,874,800 | 7兆9758億 | -4.1% | 7.39 | 1.04 |
| 12/08 | 2,582 | 2,582 | 2,502 | 2,513 | -3.46% | 14,712,800 | 7兆6515億 | -8.2% | 7.09 | 1 |
| 12/07 | 2,628 | 2,633 | 2,588 | 2,603 | -2.01% | 7,471,600 | 7兆9255億 | -5.23% | 7.34 | 1.04 |
| 12/06 | 2,610 | 2,660 | 2,601 | 2,656 | +2.06% | 7,897,800 | 8兆885億 | -3.42% | 7.49 | 1.06 |
| 12/05 | 2,631 | 2,643 | 2,593 | 2,603 | -1.36% | 10,039,400 | 7兆9255億 | -5.43% | 7.34 | 1.04 |
| 12/04 | 2,695 | 2,695 | 2,639 | 2,639 | -3.09% | 8,907,400 | 8兆352億 | -4.3% | 7.44 | 1.05 |
| 12/01 | 2,712 | 2,729 | 2,701 | 2,723 | +0.98% | 7,610,200 | 8兆2910億 | -1.29% | 7.68 | 1.08 |
| 11/30 | 2,650 | 2,696 | 2,628 | 2,696 | +0.95% | 19,725,600 | 8兆2103億 | -2.25% | 7.6 | 1.07 |
| 11/29 | 2,691 | 2,714 | 2,661 | 2,671 | -1.91% | 8,555,200 | 8兆1326億 | -3.14% | 7.53 | 1.06 |
| 11/28 | 2,705 | 2,726 | 2,674 | 2,723 | +0.83% | 8,606,400 | 8兆2910億 | -1.29% | 7.68 | 1.08 |
| 11/27 | 2,706 | 2,712 | 2,682 | 2,700 | -0.64% | 8,284,000 | 8兆2225億 | -2.14% | 7.61 | 1.07 |
| 11/24 | 2,732 | 2,732 | 2,697 | 2,718 | +0.72% | 7,215,200 | 8兆2758億 | -1.58% | 7.66 | 1.08 |
| 11/22 | 2,674 | 2,714 | 2,665 | 2,698 | +0.11% | 8,379,600 | 8兆2164億 | -2.39% | 7.61 | 1.07 |
| 11/21 | 2,775 | 2,775 | 2,682 | 2,695 | -2.9% | 13,171,800 | 8兆2072億 | -2.53% | 7.6 | 1.07 |
| 11/20 | 2,860 | 2,874 | 2,775 | 2,776 | -2.9% | 9,223,000 | 8兆4524億 | +0.34% | 7.83 | 1.1 |
| 11/17 | 2,805 | 2,859 | 2,802 | 2,859 | +0.88% | 5,709,600 | 8兆7052億 | +3.46% | 8.06 | 1.14 |
| 11/16 | 2,855 | 2,872 | 2,815 | 2,834 | -0.84% | 6,321,000 | 8兆6290億 | +2.77% | 7.99 | 1.13 |
| 11/15 | 2,872 | 2,878 | 2,846 | 2,858 | +1.2% | 6,760,800 | 8兆7021億 | +3.91% | 8.06 | 1.14 |
| 11/14 | 2,850 | 2,862 | 2,820 | 2,824 | +0.39% | 5,603,600 | 8兆5986億 | +2.93% | 7.96 | 1.12 |
| 11/13 | 2,835 | 2,855 | 2,805 | 2,813 | +0.21% | 5,477,400 | 8兆5651億 | +2.95% | 7.93 | 1.12 |
| 11/10 | 2,767 | 2,818 | 2,757 | 2,807 | +0.83% | 7,283,400 | 8兆5468億 | +3.14% | 7.92 | 1.12 |
| 11/09 | 2,772 | 2,792 | 2,715 | 2,784 | +1.22% | 8,105,600 | 8兆4768億 | +2.71% | 7.85 | 1.11 |
| 11/08 | 2,818 | 2,833 | 2,723 | 2,750 | -3.03% | 15,399,600 | 8兆3747億 | +1.74% | 7.76 | 1.09 |
| 11/07 | 2,875 | 2,900 | 2,828 | 2,836 | -1.43% | 9,209,200 | 8兆6366億 | +5% | 8 | 1.13 |
| 11/06 | 2,827 | 2,877 | 2,825 | 2,877 | +3.62% | 14,514,400 | 8兆7615億 | +6.71% | 8.11 | 1.14 |
| 11/02 | 2,780 | 2,801 | 2,733 | 2,777 | +1.37% | 9,304,400 | 8兆4554億 | +3.14% | 7.83 | 1.1 |
| 11/01 | 2,780 | 2,830 | 2,715 | 2,739 | +1.13% | 13,098,800 | 8兆3412億 | +1.71% | 7.72 | 1.09 |
| 10/31 | 2,700 | 2,712 | 2,626 | 2,709 | +0.78% | 15,450,000 | 8兆2484億 | +0.46% | 7.64 | 1.08 |
