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 | 10/1, 株式分割 1→2 |
| 2024 |
| 03/29 | 2,045 | 2,066 | 2,031 | 2,055 | +0.61% | 2,938,800 | 2兆1466億 | +1.93% | 35.15 | 6.51 |
| 03/28 | 2,052 | 2,078 | 2,033 | 2,043 | -2.62% | 4,444,600 | 2兆1335億 | +1.62% | 34.94 | 6.47 |
| 03/27 | 2,126 | 2,172 | 2,090 | 2,098 | -0.71% | 5,618,400 | 2兆1910億 | +4.67% | 35.88 | 6.65 |
| 03/26 | 2,123 | 2,144 | 2,060 | 2,113 | +0.02% | 5,039,600 | 2兆2066億 | +5.78% | 36.13 | 6.69 |
| 03/25 | 2,019 | 2,127 | 2,007 | 2,112 | +4.53% | 6,686,000 | 2兆2061億 | +6.18% | 36.12 | 6.69 |
| 03/22 | 2,037 | 2,042 | 1,990 | 2,021 | -0.22% | 5,192,600 | 2兆1105億 | +2.05% | 34.56 | 6.4 |
| 03/21 | 2,048 | 2,069 | 2,017 | 2,025 | -0.34% | 4,852,800 | 2兆1152億 | +2.64% | 34.64 | 6.42 |
| 03/19 | 1,995 | 2,067 | 1,985 | 2,032 | +1.63% | 5,796,400 | 2兆1225億 | +3.41% | 34.76 | 6.44 |
| 03/18 | 1,935 | 2,032 | 1,935 | 2,000 | +2.38% | 4,966,200 | 2兆886億 | +2.28% | 34.2 | 6.33 |
| 03/15 | 2,000 | 2,006 | 1,940 | 1,953 | -3.77% | 5,772,800 | 2兆400億 | +0.46% | 33.4 | 6.19 |
| 03/14 | 2,015 | 2,043 | 1,996 | 2,030 | +1.35% | 2,768,600 | 2兆1199億 | +5.05% | 34.71 | 6.43 |
| 03/13 | 2,023 | 2,037 | 1,997 | 2,003 | +0.43% | 3,936,000 | 2兆917億 | +4.41% | 34.25 | 6.34 |
| 03/12 | 1,946 | 1,998 | 1,931 | 1,994 | +0.89% | 4,116,800 | 2兆828億 | +4.67% | 34.11 | 6.32 |
| 03/11 | 2,000 | 2,015 | 1,938 | 1,977 | -2.32% | 3,772,200 | 2兆646億 | +4.47% | 33.81 | 6.26 |
| 03/08 | 2,062 | 2,063 | 2,006 | 2,024 | -0.91% | 3,626,000 | 2兆1137億 | +7.69% | 34.61 | 6.41 |
| 03/07 | 2,040 | 2,082 | 2,033 | 2,042 | +0.37% | 3,906,400 | 2兆1330億 | +9.55% | 34.93 | 6.47 |
| 03/06 | 2,031 | 2,051 | 2,021 | 2,035 | -0.8% | 3,557,600 | 2兆1251億 | +10.15% | 34.8 | 6.45 |
| 03/05 | 2,036 | 2,084 | 2,036 | 2,051 | +0.74% | 3,208,800 | 2兆1424億 | +12.14% | 35.08 | 6.5 |
| 03/04 | 2,052 | 2,078 | 2,033 | 2,036 | +0.92% | 4,743,600 | 2兆1267億 | +12.42% | 34.82 | 6.45 |
| 03/01 | 1,973 | 2,018 | 1,958 | 2,018 | +3.09% | 3,659,400 | 2兆1074億 | +12.52% | 34.51 | 6.39 |
| 02/29 | 1,938 | 1,971 | 1,924 | 1,957 | +0.8% | 4,598,200 | 2兆442億 | +10.13% | 33.47 | 6.2 |
| 02/28 | 1,945 | 1,964 | 1,926 | 1,942 | +0.65% | 3,030,000 | 2兆524億 | +10.06% | 33.22 | 6.15 |
| 02/27 | 1,966 | 1,967 | 1,923 | 1,929 | -1.78% | 3,463,200 | 2兆392億 | +10.1% | 33 | 6.11 |
| 02/26 | 1,974 | 1,999 | 1,959 | 1,964 | +0.82% | 3,038,400 | 2兆762億 | +12.81% | 33.6 | 6.22 |
| 02/22 | 1,904 | 1,967 | 1,903 | 1,948 | +2.61% | 3,753,000 | 2兆593億 | +12.73% | 33.33 | 6.17 |
| 02/21 | 1,909 | 1,910 | 1,884 | 1,899 | -0.08% | 2,777,400 | 2兆70億 | +10.64% | 32.48 | 6.02 |
| 02/20 | 1,963 | 1,963 | 1,893 | 1,900 | -1.81% | 2,778,200 | 2兆85億 | +11.44% | 32.51 | 6.02 |
| 02/19 | 1,912 | 1,939 | 1,906 | 1,935 | +1.71% | 2,449,600 | 2兆455億 | +14.16% | 33.11 | 6.13 |
| 02/16 | 1,910 | 1,940 | 1,899 | 1,903 | +1.47% | 4,198,400 | 2兆112億 | +13.18% | 32.55 | 6.03 |
| 02/15 | 1,857 | 1,880 | 1,833 | 1,875 | +1.6% | 3,488,800 | 1兆9821億 | +12.41% | 32.08 | 5.94 |
| 02/14 | 1,845 | 1,859 | 1,828 | 1,846 | -0.11% | 2,898,000 | 1兆9509億 | +11.51% | 31.57 | 5.85 |
| 02/13 | 1,810 | 1,856 | 1,805 | 1,848 | +3.73% | 4,823,200 | 1兆9530億 | +12.58% | 31.61 | 5.85 |
| 02/09 | 1,757 | 1,823 | 1,737 | 1,781 | +3.85% | 7,341,600 | 1兆8827億 | +9.4% | 30.47 | 5.64 |
| 02/08 | 1,667 | 1,733 | 1,658 | 1,715 | +3.16% | 3,576,600 | 1兆8130億 | +6.13% | 29.34 | 5.44 |
| 02/07 | 1,658 | 1,668 | 1,634 | 1,663 | -0.72% | 3,402,400 | 1兆7575億 | +3.45% | 28.44 | 5.27 |
| 02/06 | 1,652 | 1,678 | 1,650 | 1,675 | +0.39% | 2,209,400 | 1兆7702億 | +4.72% | 28.65 | 5.31 |
| 02/05 | 1,683 | 1,684 | 1,653 | 1,668 | -0.3% | 2,075,400 | 1兆7633億 | +4.91% | 28.54 | 5.29 |
| 02/02 | 1,679 | 1,701 | 1,661 | 1,673 | +0.69% | 2,492,800 | 1兆7686億 | +5.89% | 28.62 | 5.3 |
| 02/01 | 1,665 | 1,678 | 1,637 | 1,662 | +1.19% | 4,193,600 | 1兆7564億 | +5.83% | 28.43 | 5.27 |
| 01/31 | 1,610 | 1,642 | 1,598 | 1,642 | +1.45% | 3,315,000 | 1兆7358億 | +5.12% | 28.09 | 5.2 |
| 01/30 | 1,600 | 1,651 | 1,593 | 1,619 | +1.66% | 4,146,400 | 1兆7110億 | +4.15% | 27.69 | 5.13 |
| 01/29 | 1,586 | 1,621 | 1,553 | 1,592 | +0.63% | 6,320,200 | 1兆6829億 | +2.78% | 27.24 | 5.05 |
| 01/26 | 1,595 | 1,601 | 1,572 | 1,582 | -0.5% | 3,023,600 | 1兆6724億 | +2.53% | 27.07 | 5.01 |
| 01/25 | 1,613 | 1,625 | 1,590 | 1,590 | -1.61% | 2,816,200 | 1兆6808億 | +3.52% | 27.2 | 5.04 |
| 01/24 | 1,640 | 1,652 | 1,609 | 1,616 | -1.73% | 2,247,200 | 1兆7083億 | +5.62% | 27.65 | 5.12 |
| 01/23 | 1,655 | 1,687 | 1,638 | 1,645 | +0.06% | 3,103,600 | 1兆7384億 | +8.05% | 28.14 | 5.21 |
| 01/22 | 1,653 | 1,655 | 1,639 | 1,644 | -0.33% | 2,097,200 | 1兆7374億 | +8.48% | 28.12 | 5.21 |
| 01/19 | 1,670 | 1,670 | 1,634 | 1,649 | +0.79% | 2,190,600 | 1兆7432億 | +9.42% | 28.21 | 5.23 |
| 01/18 | 1,625 | 1,639 | 1,614 | 1,636 | 0% | 2,148,200 | 1兆7295億 | +9.14% | 27.99 | 5.18 |
| 01/17 | 1,655 | 1,672 | 1,635 | 1,636 | -0.55% | 3,081,400 | 1兆7295億 | +9.65% | 27.99 | 5.18 |
| 01/16 | 1,655 | 1,663 | 1,633 | 1,645 | +0.3% | 2,372,400 | 1兆7390億 | +10.85% | 28.14 | 5.21 |
| 01/15 | 1,601 | 1,679 | 1,601 | 1,640 | +2.92% | 4,122,200 | 1兆7337億 | +10.96% | 28.06 | 5.2 |
| 01/12 | 1,599 | 1,599 | 1,570 | 1,594 | +0.82% | 4,791,200 | 1兆6845億 | +8.4% | 27.26 | 5.05 |
| 01/11 | 1,550 | 1,585 | 1,547 | 1,581 | +3.57% | 3,640,400 | 1兆6708億 | +7.81% | 27.04 | 5.01 |
| 01/10 | 1,510 | 1,534 | 1,501 | 1,526 | +0.49% | 2,883,800 | 1兆6132億 | +4.31% | 26.11 | 4.84 |
| 01/09 | 1,523 | 1,538 | 1,505 | 1,519 | +1.06% | 2,559,400 | 1兆6052億 | +3.86% | 25.98 | 4.81 |
| 01/05 | 1,523 | 1,530 | 1,503 | 1,503 | +0.3% | 2,235,400 | 1兆5883億 | +2.84% | 25.71 | 4.76 |
| 01/04 | 1,473 | 1,510 | 1,451 | 1,498 | +0.44% | 3,990,200 | 1兆5836億 | +2.53% | 25.63 | 4.75 |
| 2023 |
| 12/29 | 1,473 | 1,493 | 1,471 | 1,492 | +2.12% | 2,911,400 | 1兆5767億 | +2.02% | 25.52 | 4.73 |
| 12/28 | 1,433 | 1,462 | 1,432 | 1,461 | +1.78% | 2,589,000 | 1兆5439億 | -0.17% | 24.99 | 4.63 |
| 12/27 | 1,433 | 1,442 | 1,426 | 1,435 | +0.6% | 2,704,800 | 1兆5170億 | -2.11% | 24.55 | 4.55 |
| 12/26 | 1,433 | 1,435 | 1,416 | 1,427 | -0.24% | 2,297,200 | 1兆5080億 | -2.96% | 24.41 | 4.52 |
| 12/25 | 1,445 | 1,449 | 1,418 | 1,430 | -0.73% | 2,137,400 | 1兆5117億 | -3.05% | 24.47 | 4.53 |
| 12/22 | 1,447 | 1,451 | 1,423 | 1,441 | -1.2% | 5,079,600 | 1兆5228億 | -2.67% | 24.65 | 4.57 |
| 12/21 | 1,472 | 1,477 | 1,454 | 1,458 | -2.57% | 3,481,800 | 1兆5413億 | -1.75% | 24.94 | 4.62 |
| 12/20 | 1,447 | 1,508 | 1,447 | 1,497 | +3.92% | 4,648,200 | 1兆5820億 | +0.64% | 25.6 | 4.74 |
| 12/19 | 1,407 | 1,443 | 1,400 | 1,440 | +1.91% | 3,318,200 | 1兆5223億 | -3.36% | 24.64 | 4.56 |
| 12/18 | 1,393 | 1,413 | 1,383 | 1,413 | -0.35% | 3,936,600 | 1兆4937億 | -5.48% | 24.18 | 4.48 |
| 12/15 | 1,426 | 1,428 | 1,414 | 1,418 | -1.43% | 5,238,800 | 1兆4990億 | -5.59% | 24.26 | 4.49 |
| 12/14 | 1,425 | 1,443 | 1,414 | 1,439 | -0.59% | 4,633,800 | 1兆5207億 | -4.61% | 24.61 | 4.56 |
| 12/13 | 1,452 | 1,455 | 1,439 | 1,447 | -0.45% | 2,868,000 | 1兆5297億 | -4.3% | 24.76 | 4.59 |
| 12/12 | 1,460 | 1,477 | 1,448 | 1,454 | -0.38% | 3,027,600 | 1兆5365億 | -4.12% | 24.87 | 4.61 |
| 12/11 | 1,455 | 1,467 | 1,446 | 1,459 | +0.97% | 3,458,000 | 1兆5423億 | -4.08% | 24.96 | 4.62 |
| 12/08 | 1,453 | 1,457 | 1,436 | 1,445 | -0.41% | 4,457,800 | 1兆5275億 | -5.25% | 24.72 | 4.58 |
| 12/07 | 1,463 | 1,477 | 1,446 | 1,451 | -1.86% | 5,170,200 | 1兆5339億 | -5.04% | 24.83 | 4.6 |
| 12/06 | 1,457 | 1,480 | 1,450 | 1,479 | +1.34% | 3,929,200 | 1兆5630億 | -3.3% | 25.3 | 4.69 |
| 12/05 | 1,473 | 1,483 | 1,454 | 1,459 | -2.08% | 3,742,000 | 1兆5423億 | -4.52% | 24.96 | 4.62 |
| 12/04 | 1,488 | 1,497 | 1,475 | 1,490 | -0.83% | 2,728,800 | 1兆5751億 | -2.49% | 25.49 | 4.72 |
| 12/01 | 1,504 | 1,516 | 1,499 | 1,503 | -0.46% | 2,541,400 | 1兆5883億 | -1.54% | 25.71 | 4.76 |
| 11/30 | 1,489 | 1,512 | 1,469 | 1,510 | +1.38% | 7,022,400 | 1兆5957億 | -1.02% | 25.83 | 4.78 |
| 11/29 | 1,484 | 1,495 | 1,469 | 1,489 | -0.53% | 3,006,000 | 1兆5741億 | -2.3% | 25.48 | 4.72 |
| 11/28 | 1,508 | 1,517 | 1,497 | 1,497 | -1.45% | 2,746,200 | 1兆5825億 | -1.71% | 25.61 | 4.74 |
| 11/27 | 1,521 | 1,530 | 1,509 | 1,519 | -0.13% | 1,740,800 | 1兆6058億 | -0.26% | 25.99 | 4.81 |
| 11/24 | 1,550 | 1,553 | 1,513 | 1,521 | -1.17% | 4,118,000 | 1兆6079億 | -0.07% | 26.02 | 4.82 |
| 11/22 | 1,525 | 1,548 | 1,522 | 1,539 | +0.36% | 2,354,600 | 1兆6269億 | +1.25% | 26.33 | 4.88 |
| 11/21 | 1,535 | 1,542 | 1,521 | 1,534 | -0.36% | 3,138,400 | 1兆6211億 | +0.95% | 26.24 | 4.86 |
| 11/20 | 1,543 | 1,557 | 1,530 | 1,539 | -0.93% | 2,728,000 | 1兆6269億 | +1.52% | 26.33 | 4.88 |
| 11/17 | 1,544 | 1,559 | 1,538 | 1,554 | +0.88% | 2,719,200 | 1兆6422億 | +2.68% | 26.58 | 4.92 |
| 11/16 | 1,538 | 1,552 | 1,525 | 1,540 | -0.29% | 3,266,000 | 1兆6280億 | +1.85% | 26.35 | 4.88 |
| 11/15 | 1,564 | 1,568 | 1,515 | 1,545 | -1.75% | 4,986,400 | 1兆6327億 | +2.35% | 26.42 | 4.89 |
| 11/14 | 1,575 | 1,584 | 1,567 | 1,572 | +0.16% | 1,725,000 | 1兆6618億 | +4.31% | 26.9 | 4.98 |
| 11/13 | 1,579 | 1,588 | 1,555 | 1,570 | -0.63% | 2,333,200 | 1兆6592億 | +4.56% | 26.85 | 4.97 |
| 11/10 | 1,567 | 1,584 | 1,551 | 1,580 | +0.48% | 2,730,600 | 1兆6697億 | +5.58% | 27.02 | 5.01 |
| 11/09 | 1,544 | 1,577 | 1,531 | 1,572 | +2.51% | 3,045,000 | 1兆6618億 | +5.79% | 26.9 | 4.98 |
| 11/08 | 1,555 | 1,560 | 1,519 | 1,534 | -0.9% | 3,740,000 | 1兆6211億 | +3.76% | 26.24 | 4.86 |
| 11/07 | 1,590 | 1,593 | 1,548 | 1,548 | -2.46% | 3,624,400 | 1兆6359億 | +5.06% | 26.48 | 4.9 |
| 11/06 | 1,569 | 1,597 | 1,561 | 1,587 | +2.65% | 5,018,200 | 1兆6771億 | +8.22% | 27.14 | 5.03 |
| 11/02 | 1,548 | 1,560 | 1,535 | 1,546 | +0.88% | 3,195,000 | 1兆6338億 | +5.93% | 26.44 | 4.9 |
| 11/01 | 1,504 | 1,547 | 1,497 | 1,532 | +3.34% | 5,603,200 | 1兆6195億 | +5.36% | 26.21 | 4.86 |
| 10/31 | 1,465 | 1,523 | 1,426 | 1,483 | +2.6% | 6,910,800 | 1兆5672億 | +2.38% | 25.36 | 4.7 |
