PBR
2023/11/16~2024/04/15
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 |
04/15 | 4,107 | 4,158 | 4,083 | 4,127 | -1.1% | 937,100 | 2兆1554億 | +0.95% | 40.14 | 6.54 |
04/12 | 4,200 | 4,200 | 4,113 | 4,173 | +0.97% | 1,084,400 | 2兆1795億 | +2.15% | 40.58 | 6.61 |
04/11 | 4,083 | 4,162 | 4,065 | 4,133 | +0.27% | 1,180,700 | 2兆1586億 | +1.27% | 40.2 | 6.55 |
04/10 | 4,139 | 4,157 | 4,072 | 4,122 | -1.72% | 1,351,500 | 2兆1528億 | +1.05% | 40.09 | 6.53 |
04/09 | 4,230 | 4,267 | 4,178 | 4,194 | -0.38% | 950,600 | 2兆1904億 | +2.84% | 40.79 | 6.65 |
04/08 | 4,220 | 4,323 | 4,203 | 4,210 | +1.91% | 1,686,800 | 2兆1988億 | +3.36% | 40.94 | 6.67 |
04/05 | 4,144 | 4,148 | 4,048 | 4,131 | -1.01% | 1,176,100 | 2兆1575億 | +1.6% | 40.18 | 6.55 |
04/04 | 4,126 | 4,209 | 4,100 | 4,173 | +2.61% | 1,762,400 | 2兆1795億 | +2.86% | 40.58 | 6.61 |
04/03 | 4,014 | 4,088 | 3,964 | 4,067 | +1.7% | 2,077,300 | 2兆1241億 | +0.52% | 39.55 | 6.44 |
04/02 | 3,967 | 4,016 | 3,953 | 3,999 | +0.73% | 1,174,500 | 2兆886億 | -0.94% | 38.89 | 6.34 |
04/01 | 4,128 | 4,143 | 3,965 | 3,970 | -3.41% | 1,211,000 | 2兆734億 | -1.61% | 38.61 | 6.29 |
03/29 | 4,090 | 4,132 | 4,062 | 4,110 | +0.61% | 1,469,400 | 2兆1466億 | +1.93% | 34.73 | 6.43 |
03/28 | 4,103 | 4,155 | 4,066 | 4,085 | -2.62% | 2,222,300 | 2兆1335億 | +1.64% | 34.52 | 6.39 |
03/27 | 4,252 | 4,344 | 4,180 | 4,195 | -0.71% | 2,809,200 | 2兆1910億 | +4.67% | 35.45 | 6.57 |
03/26 | 4,245 | 4,288 | 4,120 | 4,225 | +0.02% | 2,519,800 | 2兆2066億 | +5.76% | 35.71 | 6.61 |
03/25 | 4,037 | 4,254 | 4,013 | 4,224 | +4.53% | 3,343,000 | 2兆2061億 | +6.18% | 35.7 | 6.61 |
03/22 | 4,074 | 4,084 | 3,979 | 4,041 | -0.22% | 2,596,300 | 2兆1105億 | +2.07% | 34.15 | 6.33 |
03/21 | 4,096 | 4,137 | 4,033 | 4,050 | -0.34% | 2,426,400 | 2兆1152億 | +2.66% | 34.23 | 6.34 |
03/19 | 3,990 | 4,133 | 3,970 | 4,064 | +1.63% | 2,898,200 | 2兆1225億 | +3.38% | 34.35 | 6.36 |
03/18 | 3,870 | 4,064 | 3,870 | 3,999 | +2.38% | 2,483,100 | 2兆886億 | +2.25% | 33.8 | 6.26 |
03/15 | 4,000 | 4,012 | 3,880 | 3,906 | -3.77% | 2,886,400 | 2兆400億 | +0.46% | 33.01 | 6.11 |
03/14 | 4,029 | 4,086 | 3,991 | 4,059 | +1.35% | 1,384,300 | 2兆1199億 | +5.02% | 34.3 | 6.35 |
03/13 | 4,046 | 4,074 | 3,994 | 4,005 | +0.43% | 1,968,000 | 2兆917億 | +4.41% | 33.85 | 6.27 |
03/12 | 3,892 | 3,995 | 3,862 | 3,988 | +0.89% | 2,058,400 | 2兆828億 | +4.67% | 33.7 | 6.24 |
03/11 | 4,000 | 4,030 | 3,876 | 3,953 | -2.32% | 1,886,100 | 2兆646億 | +4.47% | 33.41 | 6.19 |
03/08 | 4,124 | 4,126 | 4,012 | 4,047 | -0.91% | 1,813,000 | 2兆1137億 | +7.66% | 34.2 | 6.34 |
03/07 | 4,079 | 4,164 | 4,065 | 4,084 | +0.37% | 1,953,200 | 2兆1330億 | +9.55% | 34.51 | 6.39 |
03/06 | 4,061 | 4,102 | 4,041 | 4,069 | -0.8% | 1,778,800 | 2兆1251億 | +10.15% | 34.39 | 6.37 |
03/05 | 4,072 | 4,167 | 4,071 | 4,102 | +0.74% | 1,604,400 | 2兆1424億 | +12.11% | 34.67 | 6.42 |
03/04 | 4,104 | 4,155 | 4,066 | 4,072 | +0.92% | 2,371,800 | 2兆1267億 | +12.46% | 34.41 | 6.37 |
03/01 | 3,945 | 4,036 | 3,916 | 4,035 | +3.09% | 1,829,700 | 2兆1074億 | +12.52% | 34.1 | 6.32 |
02/29 | 3,875 | 3,942 | 3,848 | 3,914 | +0.8% | 2,299,100 | 2兆442億 | +10.13% | 33.08 | 6.13 |
02/28 | 3,889 | 3,927 | 3,852 | 3,883 | +0.65% | 1,515,000 | 2兆524億 | +10.03% | 33.22 | 6.15 |
02/27 | 3,931 | 3,934 | 3,845 | 3,858 | -1.78% | 1,731,600 | 2兆392億 | +10.07% | 33 | 6.11 |
02/26 | 3,948 | 3,998 | 3,918 | 3,928 | +0.82% | 1,519,200 | 2兆762億 | +12.81% | 33.6 | 6.22 |
02/22 | 3,808 | 3,934 | 3,805 | 3,896 | +2.61% | 1,876,500 | 2兆593億 | +12.73% | 33.33 | 6.17 |
02/21 | 3,817 | 3,819 | 3,768 | 3,797 | -0.08% | 1,388,700 | 2兆70億 | +10.67% | 32.48 | 6.02 |
02/20 | 3,926 | 3,926 | 3,785 | 3,800 | -1.81% | 1,389,100 | 2兆85億 | +11.4% | 32.51 | 6.02 |
02/19 | 3,824 | 3,877 | 3,811 | 3,870 | +1.71% | 1,224,800 | 2兆455億 | +14.16% | 33.11 | 6.13 |
02/16 | 3,819 | 3,880 | 3,798 | 3,805 | +1.47% | 2,099,200 | 2兆112億 | +13.14% | 32.55 | 6.03 |
02/15 | 3,714 | 3,759 | 3,666 | 3,750 | +1.6% | 1,744,400 | 1兆9821億 | +12.38% | 32.08 | 5.94 |
02/14 | 3,690 | 3,717 | 3,655 | 3,691 | -0.11% | 1,449,000 | 1兆9509億 | +11.54% | 31.57 | 5.85 |
02/13 | 3,619 | 3,712 | 3,610 | 3,695 | +3.73% | 2,411,600 | 1兆9530億 | +12.55% | 31.61 | 5.85 |
02/09 | 3,513 | 3,646 | 3,473 | 3,562 | +3.85% | 3,670,800 | 1兆8827億 | +9.43% | 30.47 | 5.64 |
02/08 | 3,333 | 3,466 | 3,315 | 3,430 | +3.16% | 1,788,300 | 1兆8130億 | +6.09% | 29.34 | 5.44 |
02/07 | 3,315 | 3,335 | 3,268 | 3,325 | -0.72% | 1,701,200 | 1兆7575億 | +3.42% | 28.44 | 5.27 |
02/06 | 3,303 | 3,356 | 3,300 | 3,349 | +0.39% | 1,104,700 | 1兆7702億 | +4.69% | 28.65 | 5.31 |
02/05 | 3,366 | 3,368 | 3,305 | 3,336 | -0.3% | 1,037,700 | 1兆7633億 | +4.94% | 28.54 | 5.29 |
02/02 | 3,358 | 3,402 | 3,322 | 3,346 | +0.69% | 1,246,400 | 1兆7686億 | +5.89% | 28.62 | 5.3 |
02/01 | 3,330 | 3,355 | 3,274 | 3,323 | +1.19% | 2,096,800 | 1兆7564億 | +5.79% | 28.43 | 5.27 |
01/31 | 3,220 | 3,284 | 3,195 | 3,284 | +1.45% | 1,657,500 | 1兆7358億 | +5.16% | 28.09 | 5.2 |
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 |