PBR
2023/09/01～2024/01/30
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 |
| 01/30 | 3,200 | 3,301 | 3,185 | 3,237 | +1.66% | 2,073,200 | 1兆7110億 | +4.15% | 27.69 | 5.13 |
| 01/29 | 3,171 | 3,241 | 3,105 | 3,184 | +0.63% | 3,160,100 | 1兆6829億 | +2.74% | 27.24 | 5.05 |
| 01/26 | 3,190 | 3,202 | 3,143 | 3,164 | -0.5% | 1,511,800 | 1兆6724億 | +2.53% | 27.07 | 5.01 |
| 01/25 | 3,226 | 3,249 | 3,180 | 3,180 | -1.61% | 1,408,100 | 1兆6808億 | +3.48% | 27.2 | 5.04 |
| 01/24 | 3,280 | 3,304 | 3,217 | 3,232 | -1.73% | 1,123,600 | 1兆7083億 | +5.66% | 27.65 | 5.12 |
| 01/23 | 3,310 | 3,373 | 3,275 | 3,289 | +0.06% | 1,551,800 | 1兆7384億 | +8.01% | 28.14 | 5.21 |
| 01/22 | 3,306 | 3,310 | 3,277 | 3,287 | -0.33% | 1,048,600 | 1兆7374億 | +8.52% | 28.12 | 5.21 |
| 01/19 | 3,339 | 3,340 | 3,268 | 3,298 | +0.79% | 1,095,300 | 1兆7432億 | +9.42% | 28.21 | 5.23 |
| 01/18 | 3,249 | 3,277 | 3,228 | 3,272 | 0% | 1,074,100 | 1兆7295億 | +9.1% | 27.99 | 5.18 |
| 01/17 | 3,310 | 3,344 | 3,270 | 3,272 | -0.55% | 1,540,700 | 1兆7295億 | +9.69% | 27.99 | 5.18 |
| 01/16 | 3,310 | 3,325 | 3,265 | 3,290 | +0.3% | 1,186,200 | 1兆7390億 | +10.81% | 28.14 | 5.21 |
| 01/15 | 3,201 | 3,358 | 3,201 | 3,280 | +2.92% | 2,061,100 | 1兆7337億 | +11% | 28.06 | 5.2 |
| 01/12 | 3,197 | 3,198 | 3,139 | 3,187 | +0.82% | 2,395,600 | 1兆6845億 | +8.36% | 27.26 | 5.05 |
| 01/11 | 3,100 | 3,169 | 3,094 | 3,161 | +3.57% | 1,820,200 | 1兆6708億 | +7.77% | 27.04 | 5.01 |
| 01/10 | 3,019 | 3,067 | 3,001 | 3,052 | +0.49% | 1,441,900 | 1兆6132億 | +4.31% | 26.11 | 4.84 |
| 01/09 | 3,046 | 3,076 | 3,010 | 3,037 | +1.06% | 1,279,700 | 1兆6052億 | +3.83% | 25.98 | 4.81 |
| 01/05 | 3,045 | 3,060 | 3,005 | 3,005 | +0.3% | 1,117,700 | 1兆5883億 | +2.81% | 25.71 | 4.76 |
| 01/04 | 2,945 | 3,019 | 2,901 | 2,996 | +0.44% | 1,995,100 | 1兆5836億 | +2.53% | 25.63 | 4.75 |
| 2023 |
| 12/29 | 2,945 | 2,985 | 2,942 | 2,983 | +2.12% | 1,455,700 | 1兆5767億 | +2.02% | 25.52 | 4.84 |
| 12/28 | 2,865 | 2,924 | 2,864 | 2,921 | +1.78% | 1,294,500 | 1兆5439億 | -0.17% | 24.99 | 4.74 |
| 12/27 | 2,865 | 2,884 | 2,851 | 2,870 | +0.6% | 1,352,400 | 1兆5170億 | -2.11% | 24.55 | 4.65 |
| 12/26 | 2,865 | 2,870 | 2,831 | 2,853 | -0.24% | 1,148,600 | 1兆5080億 | -2.96% | 24.41 | 4.63 |
| 12/25 | 2,890 | 2,897 | 2,836 | 2,860 | -0.73% | 1,068,700 | 1兆5117億 | -3.02% | 24.47 | 4.64 |
| 12/22 | 2,894 | 2,902 | 2,846 | 2,881 | -1.2% | 2,539,800 | 1兆5228億 | -2.64% | 24.65 | 4.67 |
| 12/21 | 2,943 | 2,954 | 2,907 | 2,916 | -2.57% | 1,740,900 | 1兆5413億 | -1.72% | 24.94 | 4.73 |
| 12/20 | 2,893 | 3,016 | 2,893 | 2,993 | +3.92% | 2,324,100 | 1兆5820億 | +0.64% | 25.6 | 4.85 |
| 12/19 | 2,813 | 2,886 | 2,799 | 2,880 | +1.91% | 1,659,100 | 1兆5223億 | -3.36% | 24.64 | 4.67 |
| 12/18 | 2,786 | 2,826 | 2,765 | 2,826 | -0.35% | 1,968,300 | 1兆4937億 | -5.52% | 24.18 | 4.58 |
| 12/15 | 2,852 | 2,856 | 2,828 | 2,836 | -1.43% | 2,619,400 | 1兆4990億 | -5.59% | 24.26 | 4.6 |
| 12/14 | 2,850 | 2,885 | 2,827 | 2,877 | -0.59% | 2,316,900 | 1兆5207億 | -4.61% | 24.61 | 4.67 |
| 12/13 | 2,903 | 2,910 | 2,878 | 2,894 | -0.45% | 1,434,000 | 1兆5297億 | -4.3% | 24.76 | 4.69 |
| 12/12 | 2,919 | 2,953 | 2,896 | 2,907 | -0.38% | 1,513,800 | 1兆5365億 | -4.12% | 24.87 | 4.71 |
| 12/11 | 2,909 | 2,933 | 2,892 | 2,918 | +0.97% | 1,729,000 | 1兆5423億 | -4.08% | 24.96 | 4.73 |
| 12/08 | 2,905 | 2,913 | 2,871 | 2,890 | -0.41% | 2,228,900 | 1兆5275億 | -5.21% | 24.72 | 4.69 |
| 12/07 | 2,925 | 2,954 | 2,891 | 2,902 | -1.86% | 2,585,100 | 1兆5339億 | -5.04% | 24.83 | 4.71 |
| 12/06 | 2,913 | 2,959 | 2,900 | 2,957 | +1.34% | 1,964,600 | 1兆5630億 | -3.33% | 25.3 | 4.8 |
| 12/05 | 2,946 | 2,965 | 2,907 | 2,918 | -2.08% | 1,871,000 | 1兆5423億 | -4.52% | 24.96 | 4.73 |
| 12/04 | 2,976 | 2,993 | 2,949 | 2,980 | -0.83% | 1,364,400 | 1兆5751億 | -2.45% | 25.49 | 4.83 |
| 12/01 | 3,008 | 3,032 | 2,998 | 3,005 | -0.46% | 1,270,700 | 1兆5883億 | -1.54% | 25.71 | 4.87 |
| 11/30 | 2,978 | 3,023 | 2,938 | 3,019 | +1.38% | 3,511,200 | 1兆5957億 | -1.02% | 25.83 | 4.9 |
| 11/29 | 2,968 | 2,989 | 2,937 | 2,978 | -0.53% | 1,503,000 | 1兆5741億 | -2.3% | 25.48 | 4.83 |
| 11/28 | 3,016 | 3,033 | 2,994 | 2,994 | -1.45% | 1,373,100 | 1兆5825億 | -1.74% | 25.61 | 4.86 |
| 11/27 | 3,042 | 3,060 | 3,017 | 3,038 | -0.13% | 870,400 | 1兆6058億 | -0.23% | 25.99 | 4.93 |
| 11/24 | 3,100 | 3,105 | 3,026 | 3,042 | -1.17% | 2,059,000 | 1兆6079億 | -0.03% | 26.02 | 4.93 |
| 11/22 | 3,050 | 3,096 | 3,043 | 3,078 | +0.36% | 1,177,300 | 1兆6269億 | +1.22% | 26.33 | 4.99 |
| 11/21 | 3,070 | 3,083 | 3,042 | 3,067 | -0.36% | 1,569,200 | 1兆6211億 | +0.99% | 26.24 | 4.97 |
| 11/20 | 3,085 | 3,114 | 3,060 | 3,078 | -0.93% | 1,364,000 | 1兆6269億 | +1.55% | 26.33 | 4.99 |
| 11/17 | 3,088 | 3,118 | 3,075 | 3,107 | +0.88% | 1,359,600 | 1兆6422億 | +2.68% | 26.58 | 5.04 |
| 11/16 | 3,075 | 3,104 | 3,050 | 3,080 | -0.29% | 1,633,000 | 1兆6280億 | +1.89% | 26.35 | 4.99 |
| 11/15 | 3,127 | 3,136 | 3,030 | 3,089 | -1.75% | 2,493,200 | 1兆6327億 | +2.35% | 26.42 | 5.01 |
| 11/14 | 3,150 | 3,167 | 3,134 | 3,144 | +0.16% | 862,500 | 1兆6618億 | +4.31% | 26.9 | 5.1 |
| 11/13 | 3,158 | 3,176 | 3,109 | 3,139 | -0.63% | 1,166,600 | 1兆6592億 | +4.56% | 26.85 | 5.09 |
| 11/10 | 3,133 | 3,168 | 3,102 | 3,159 | +0.48% | 1,365,300 | 1兆6697億 | +5.62% | 27.02 | 5.12 |
| 11/09 | 3,087 | 3,153 | 3,061 | 3,144 | +2.51% | 1,522,500 | 1兆6618億 | +5.79% | 26.9 | 5.1 |
| 11/08 | 3,110 | 3,119 | 3,037 | 3,067 | -0.9% | 1,870,000 | 1兆6211億 | +3.76% | 26.24 | 4.97 |
| 11/07 | 3,180 | 3,186 | 3,095 | 3,095 | -2.46% | 1,812,200 | 1兆6359億 | +5.09% | 26.48 | 5.02 |
| 11/06 | 3,138 | 3,193 | 3,122 | 3,173 | +2.65% | 2,509,100 | 1兆6771億 | +8.18% | 27.14 | 5.15 |
| 11/02 | 3,095 | 3,119 | 3,070 | 3,091 | +0.88% | 1,597,500 | 1兆6338億 | +5.97% | 26.44 | 5.01 |
| 11/01 | 3,007 | 3,093 | 2,993 | 3,064 | +3.34% | 2,801,600 | 1兆6195億 | +5.36% | 26.21 | 4.97 |
| 10/31 | 2,930 | 3,045 | 2,852 | 2,965 | +2.6% | 3,455,400 | 1兆5672億 | +2.38% | 25.36 | 4.81 |
| 10/30 | 2,858 | 2,925 | 2,826 | 2,890 | -0.31% | 7,381,300 | 1兆5275億 | +0.17% | 24.72 | 4.69 |
| 10/27 | 2,901 | 2,944 | 2,826 | 2,899 | +0.07% | 3,200,900 | 1兆5323億 | +0.8% | 24.8 | 4.7 |
| 10/26 | 2,935 | 2,965 | 2,793 | 2,897 | -2.29% | 4,458,700 | 1兆5312億 | +1.05% | 24.78 | 4.7 |
| 10/25 | 2,999 | 3,007 | 2,955 | 2,965 | +0.27% | 1,504,400 | 1兆5672億 | +3.74% | 25.36 | 4.81 |
| 10/24 | 2,969 | 2,971 | 2,911 | 2,957 | +0.37% | 1,709,100 | 1兆5630億 | +3.9% | 25.3 | 4.8 |
| 10/23 | 2,947 | 2,964 | 2,930 | 2,946 | -0.27% | 1,660,900 | 1兆5571億 | +4.03% | 25.2 | 4.78 |
| 10/20 | 2,981 | 2,990 | 2,947 | 2,954 | -1.1% | 1,293,500 | 1兆5614億 | +4.83% | 25.27 | 4.79 |
| 10/19 | 2,954 | 3,007 | 2,950 | 2,987 | -0.03% | 1,593,200 | 1兆5788億 | +6.56% | 25.55 | 4.84 |
| 10/18 | 2,981 | 2,996 | 2,960 | 2,988 | +0.27% | 1,328,100 | 1兆5793億 | +7.21% | 25.56 | 4.85 |
| 10/17 | 2,958 | 2,999 | 2,950 | 2,980 | +1.74% | 1,603,600 | 1兆5751億 | +7.5% | 25.49 | 4.83 |
| 10/16 | 2,918 | 2,941 | 2,891 | 2,929 | -0.78% | 1,594,000 | 1兆5482億 | +6.24% | 25.06 | 4.75 |
| 10/13 | 2,975 | 3,004 | 2,941 | 2,952 | -2.45% | 2,091,000 | 1兆5603億 | +7.54% | 25.25 | 4.79 |
| 10/12 | 2,985 | 3,030 | 2,983 | 3,026 | +2.16% | 2,145,700 | 1兆5994億 | +10.8% | 25.89 | 4.91 |
| 10/11 | 2,965 | 2,977 | 2,934 | 2,962 | -0.1% | 1,576,600 | 1兆5656億 | +9.18% | 25.34 | 4.8 |
| 10/10 | 2,896 | 2,979 | 2,887 | 2,965 | +3.56% | 2,492,300 | 1兆5672億 | +9.9% | 25.36 | 4.81 |
| 10/06 | 2,864 | 2,885 | 2,842 | 2,863 | +0.17% | 1,822,000 | 1兆5133億 | +6.75% | 24.49 | 4.64 |
| 10/05 | 2,725 | 2,894 | 2,721 | 2,858 | +6.44% | 4,054,500 | 1兆5106億 | +7.08% | 24.45 | 4.63 |
| 10/04 | 2,705 | 2,724 | 2,676 | 2,685 | -2.51% | 1,771,000 | 1兆4192億 | +1.09% | 22.97 | 4.35 |
| 10/03 | 2,773 | 2,773 | 2,723 | 2,754 | -1.25% | 1,678,200 | 1兆4557億 | +3.92% | 23.56 | 4.47 |
| 10/02 | 2,794 | 2,827 | 2,782 | 2,789 | +0.54% | 1,767,100 | 1兆4742億 | +5.56% | 23.86 | 4.52 |
| 09/29 | 2,796 | 2,796 | 2,759 | 2,774 | -0.61% | 2,116,200 | 1兆4662億 | +5.4% | 23.73 | 4.48 |
| 09/28 | 2,790 | 2,818 | 2,763 | 2,791 | -2.28% | 2,178,700 | 1兆4752億 | +6.45% | 23.87 | 4.51 |
| 09/27 | 2,767 | 2,864 | 2,738 | 2,856 | +3.44% | 4,103,900 | 1兆5096億 | +9.43% | 24.43 | 4.62 |
| 09/26 | 2,770 | 2,821 | 2,759 | 2,761 | +2.41% | 2,883,700 | 1兆4594億 | +6.31% | 23.61 | 4.46 |
| 09/25 | 2,698 | 2,712 | 2,683 | 2,696 | +0.71% | 1,607,300 | 1兆4250億 | +4.21% | 23.06 | 4.36 |
| 09/22 | 2,630 | 2,696 | 2,620 | 2,677 | +0.83% | 1,958,100 | 1兆4150億 | +3.8% | 22.9 | 4.33 |
| 09/21 | 2,670 | 2,689 | 2,633 | 2,655 | -1.12% | 2,267,100 | 1兆4033億 | +3.11% | 22.71 | 4.29 |
| 09/20 | 2,680 | 2,706 | 2,674 | 2,685 | +1.24% | 2,702,000 | 1兆4192億 | +4.35% | 22.96 | 4.34 |
| 09/19 | 2,630 | 2,661 | 2,622 | 2,652 | +1.26% | 2,753,500 | 1兆4017億 | +3.15% | 22.68 | 4.29 |
| 09/15 | 2,621 | 2,648 | 2,601 | 2,619 | +1.35% | 2,247,700 | 1兆3843億 | +1.91% | 22.4 | 4.23 |
| 09/14 | 2,581 | 2,588 | 2,569 | 2,584 | +0.08% | 1,617,900 | 1兆3658億 | +0.51% | 22.1 | 4.18 |
| 09/13 | 2,617 | 2,619 | 2,577 | 2,582 | -0.69% | 1,351,600 | 1兆3647億 | +0.43% | 22.08 | 4.17 |
| 09/12 | 2,628 | 2,635 | 2,596 | 2,600 | +0.08% | 1,231,500 | 1兆3743億 | +1.09% | 22.24 | 4.2 |
| 09/11 | 2,614 | 2,625 | 2,587 | 2,598 | -0.19% | 978,400 | 1兆3732億 | +1.05% | 22.22 | 4.2 |
| 09/08 | 2,633 | 2,634 | 2,582 | 2,603 | -0.99% | 1,599,400 | 1兆3758億 | +1.36% | 22.26 | 4.21 |
| 09/07 | 2,594 | 2,644 | 2,584 | 2,629 | +0.92% | 1,249,700 | 1兆3896億 | +2.54% | 22.49 | 4.25 |
| 09/06 | 2,600 | 2,623 | 2,593 | 2,605 | +1.05% | 1,293,100 | 1兆3769億 | +1.84% | 22.28 | 4.21 |
| 09/05 | 2,589 | 2,598 | 2,567 | 2,578 | -0.27% | 1,154,300 | 1兆3626億 | +0.98% | 22.05 | 4.17 |
| 09/04 | 2,580 | 2,585 | 2,564 | 2,585 | +0.78% | 1,086,700 | 1兆3663億 | +1.41% | 22.11 | 4.18 |
| 09/01 | 2,542 | 2,592 | 2,523 | 2,565 | +0.87% | 1,261,800 | 1兆3558億 | +0.9% | 21.94 | 4.14 |
