PBR
2022/06/15~2022/11/09
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 |
---|
2022 |
11/09 | 1,254 | 1,284 | 1,252 | 1,284 | +2.56% | 1,204,200 | 5001億9431万 | +7.27% | 15.48 | 1.32 |
11/08 | 1,234 | 1,255 | 1,226 | 1,252 | +1.87% | 618,700 | 4877億2841万 | +5.48% | 15.1 | 1.29 |
11/07 | 1,229 | 1,235 | 1,221 | 1,229 | +0.82% | 697,600 | 4787億6854万 | +4.33% | 14.82 | 1.26 |
11/04 | 1,226 | 1,232 | 1,210 | 1,219 | -2.01% | 1,115,800 | 4748億7295万 | +4.28% | 14.7 | 1.25 |
11/02 | 1,247 | 1,251 | 1,226 | 1,244 | -0.96% | 1,324,900 | 4846億1193万 | +7.15% | 15 | 1.28 |
11/01 | 1,259 | 1,262 | 1,243 | 1,256 | 0% | 1,016,700 | 4892億8665万 | +9.03% | 15.14 | 1.29 |
10/31 | 1,266 | 1,266 | 1,235 | 1,256 | +0.56% | 1,260,600 | 4892億8665万 | +9.89% | 15.14 | 1.29 |
10/28 | 1,255 | 1,269 | 1,241 | 1,249 | -1.58% | 2,547,700 | 4865億5973万 | +10.04% | 15.06 | 1.28 |
10/27 | 1,288 | 1,291 | 1,263 | 1,269 | -2.76% | 1,465,500 | 4943億5092万 | +12.3% | 15.3 | 1.3 |
10/26 | 1,283 | 1,312 | 1,280 | 1,305 | +2.03% | 1,439,300 | 5083億7506万 | +16.1% | 15.73 | 1.34 |
10/25 | 1,246 | 1,280 | 1,244 | 1,279 | +2.08% | 1,841,200 | 4982億4651万 | +14.4% | 15.42 | 1.31 |
10/24 | 1,253 | 1,253 | 1,230 | 1,253 | +0.72% | 1,298,700 | 4881億1797万 | +12.68% | 15.11 | 1.29 |
10/21 | 1,246 | 1,254 | 1,232 | 1,244 | 0% | 1,795,200 | 4846億1193万 | +12.17% | 15 | 1.28 |
10/20 | 1,225 | 1,245 | 1,222 | 1,244 | +0.65% | 2,584,600 | 4846億1193万 | +12.17% | 15 | 1.28 |
10/19 | 1,210 | 1,246 | 1,188 | 1,236 | +4.39% | 4,474,400 | 4814億9546万 | +11.55% | 14.9 | 1.27 |
10/18 | 1,170 | 1,191 | 1,148 | 1,184 | +2.16% | 2,927,100 | 4612億3837万 | +6.86% | 14.28 | 1.22 |
10/17 | 1,135 | 1,171 | 1,135 | 1,159 | +0.26% | 1,901,400 | 4514億9938万 | +4.41% | 13.97 | 1.19 |
10/14 | 1,133 | 1,163 | 1,130 | 1,156 | +5.86% | 2,426,400 | 4503億3070万 | +3.96% | 13.94 | 1.19 |
10/13 | 1,083 | 1,102 | 1,072 | 1,092 | +0.83% | 1,579,900 | 4253億9890万 | -2.06% | 13.17 | 1.12 |
10/12 | 1,073 | 1,093 | 1,070 | 1,083 | +0.65% | 929,100 | 4218億9286万 | -3.48% | 13.06 | 1.11 |
10/11 | 1,078 | 1,094 | 1,072 | 1,076 | -1.28% | 1,461,700 | 4191億6595万 | -4.61% | 12.97 | 1.11 |
10/07 | 1,078 | 1,103 | 1,063 | 1,090 | -0.91% | 1,545,300 | 4246億1978万 | -3.96% | 13.14 | 1.12 |
10/06 | 1,086 | 1,112 | 1,079 | 1,100 | +1.66% | 1,437,800 | 4285億1537万 | -3.68% | 13.26 | 1.13 |
10/05 | 1,099 | 1,105 | 1,074 | 1,082 | -0.18% | 1,563,100 | 4215億330万 | -5.75% | 13.05 | 1.11 |
10/04 | 1,074 | 1,093 | 1,071 | 1,084 | +3.63% | 1,529,300 | 4222億8242万 | -6.15% | 13.07 | 1.11 |
10/03 | 1,024 | 1,053 | 1,024 | 1,046 | +2.75% | 1,921,800 | 4074億7917万 | -10.14% | 12.61 | 1.07 |
09/30 | 1,000 | 1,028 | 998 | 1,018 | +1.09% | 2,194,400 | 3965億7150万 | -13.29% | 12.27 | 1.05 |
09/29 | 1,026 | 1,027 | 1,003 | 1,007 | -1.76% | 1,690,700 | 3922億8635万 | -15.09% | 12.13 | 1.03 |
09/28 | 1,015 | 1,033 | 1,013 | 1,025 | +0.79% | 2,074,700 | 3992億9842万 | -14.37% | 12.35 | 1.05 |
09/27 | 1,029 | 1,038 | 1,013 | 1,017 | +0.59% | 2,070,200 | 3961億8194万 | -15.88% | 12.25 | 1.04 |
09/26 | 1,060 | 1,064 | 1,005 | 1,011 | -6.04% | 2,714,300 | 3938億4458万 | -17.2% | 12.18 | 1.04 |
09/22 | 1,091 | 1,094 | 1,068 | 1,076 | -2.45% | 1,345,700 | 4191億6595万 | -12.87% | 12.97 | 1.1 |
09/21 | 1,110 | 1,120 | 1,100 | 1,103 | -2.39% | 1,156,600 | 4296億8405万 | -11.55% | 13.29 | 1.13 |
09/20 | 1,149 | 1,162 | 1,130 | 1,130 | -1.74% | 908,500 | 4402億216万 | -10.03% | 13.62 | 1.16 |
09/16 | 1,140 | 1,169 | 1,136 | 1,150 | +0.61% | 1,805,100 | 4479億9335万 | -9.09% | 13.86 | 1.18 |
09/15 | 1,177 | 1,180 | 1,142 | 1,143 | -2.89% | 1,380,600 | 4452億6643万 | -10.28% | 13.77 | 1.17 |
09/14 | 1,190 | 1,196 | 1,169 | 1,177 | -4.62% | 1,487,900 | 4585億1145万 | -8.19% | 14.18 | 1.21 |
09/13 | 1,230 | 1,240 | 1,222 | 1,234 | +0.16% | 717,400 | 4807億1634万 | -4.19% | 14.87 | 1.27 |
09/12 | 1,253 | 1,255 | 1,216 | 1,232 | -0.08% | 650,100 | 4799億3722万 | -4.72% | 14.84 | 1.27 |
09/09 | 1,224 | 1,244 | 1,224 | 1,233 | +0.24% | 820,600 | 4803億2678万 | -5.01% | 14.86 | 1.27 |
09/08 | 1,240 | 1,244 | 1,224 | 1,230 | +1.65% | 929,500 | 4791億5810万 | -5.6% | 14.82 | 1.26 |
09/07 | 1,227 | 1,232 | 1,199 | 1,210 | -1.87% | 587,500 | 4713億6691万 | -7.42% | 14.58 | 1.24 |
09/06 | 1,257 | 1,267 | 1,232 | 1,233 | -1.91% | 445,100 | 4803億2678万 | -6.09% | 14.86 | 1.27 |
09/05 | 1,248 | 1,273 | 1,244 | 1,257 | +0.88% | 583,500 | 4896億7621万 | -4.77% | 15.15 | 1.29 |
09/02 | 1,247 | 1,252 | 1,234 | 1,246 | 0% | 540,000 | 4853億9105万 | -5.89% | 15.01 | 1.28 |
09/01 | 1,234 | 1,260 | 1,234 | 1,246 | -0.4% | 655,800 | 4853億9105万 | -6.25% | 15.01 | 1.28 |
08/31 | 1,237 | 1,263 | 1,237 | 1,251 | -0.79% | 754,500 | 4873億3885万 | -6.08% | 15.07 | 1.28 |
08/30 | 1,260 | 1,262 | 1,241 | 1,261 | +1.2% | 468,900 | 4912億3444万 | -5.68% | 15.19 | 1.29 |
08/29 | 1,261 | 1,273 | 1,246 | 1,246 | -4.81% | 528,700 | 4853億9105万 | -7.15% | 15.01 | 1.28 |
08/26 | 1,307 | 1,317 | 1,304 | 1,309 | -0.08% | 343,600 | 5099億3330万 | -2.75% | 15.77 | 1.34 |
08/25 | 1,304 | 1,311 | 1,298 | 1,310 | +0.54% | 235,100 | 5103億2286万 | -2.82% | 15.78 | 1.35 |
08/24 | 1,288 | 1,312 | 1,283 | 1,303 | +1.01% | 346,800 | 5075億9594万 | -3.41% | 15.7 | 1.34 |
08/23 | 1,310 | 1,313 | 1,290 | 1,290 | -2.35% | 561,000 | 5025億3167万 | -4.37% | 15.54 | 1.32 |
08/22 | 1,312 | 1,325 | 1,312 | 1,321 | -0.9% | 463,100 | 5146億801万 | -2% | 15.92 | 1.36 |
08/19 | 1,359 | 1,361 | 1,329 | 1,333 | -0.82% | 252,500 | 5192億8272万 | -0.97% | 16.06 | 1.37 |
08/18 | 1,333 | 1,345 | 1,326 | 1,344 | -2.18% | 430,400 | 5235億6788万 | 0% | 16.19 | 1.38 |
08/17 | 1,363 | 1,376 | 1,350 | 1,374 | +2% | 412,200 | 5352億5466万 | +2.54% | 16.56 | 1.41 |
08/16 | 1,359 | 1,363 | 1,341 | 1,347 | -0.66% | 350,600 | 5247億3656万 | +0.82% | 16.23 | 1.38 |
08/15 | 1,371 | 1,373 | 1,353 | 1,356 | -0.66% | 435,900 | 5282億4259万 | +1.8% | 16.34 | 1.39 |
08/12 | 1,316 | 1,373 | 1,316 | 1,365 | +2.25% | 934,200 | 5317億4863万 | +2.79% | 16.45 | 1.4 |
08/10 | 1,348 | 1,348 | 1,311 | 1,335 | -0.74% | 625,800 | 5200億6184万 | +0.98% | 16.09 | 1.37 |
08/09 | 1,356 | 1,376 | 1,333 | 1,345 | -0.15% | 913,800 | 5239億5744万 | +1.97% | 16.21 | 1.38 |
08/08 | 1,349 | 1,353 | 1,332 | 1,347 | -0.66% | 491,400 | 5247億3656万 | +2.51% | 16.23 | 1.38 |
08/05 | 1,347 | 1,359 | 1,341 | 1,356 | +0.37% | 606,000 | 5282億4259万 | +3.59% | 16.34 | 1.39 |
08/04 | 1,367 | 1,367 | 1,328 | 1,351 | +0.07% | 501,400 | 5262億9479万 | +3.52% | 16.28 | 1.39 |
08/03 | 1,352 | 1,358 | 1,333 | 1,350 | -0.52% | 601,500 | 5259億523万 | +3.77% | 16.27 | 1.39 |
08/02 | 1,375 | 1,389 | 1,353 | 1,357 | -2.79% | 569,100 | 5286億3215万 | +4.63% | 16.35 | 1.39 |
08/01 | 1,368 | 1,399 | 1,358 | 1,396 | +2.5% | 544,100 | 5438億2497万 | +7.97% | 16.82 | 1.43 |
07/29 | 1,363 | 1,375 | 1,353 | 1,362 | 0% | 579,500 | 5305億7995万 | +5.91% | 16.41 | 1.4 |
07/28 | 1,362 | 1,374 | 1,354 | 1,362 | +1.72% | 507,200 | 5305億7995万 | +6.49% | 16.41 | 1.4 |
07/27 | 1,350 | 1,364 | 1,339 | 1,339 | -2.19% | 398,200 | 5216億2008万 | +5.18% | 16.13 | 1.37 |
07/26 | 1,370 | 1,379 | 1,353 | 1,369 | -0.44% | 797,700 | 5333億686万 | +7.97% | 16.5 | 1.41 |
07/25 | 1,350 | 1,375 | 1,348 | 1,375 | +0.95% | 529,900 | 5356億4422万 | +9.04% | 16.57 | 1.41 |
07/22 | 1,344 | 1,368 | 1,339 | 1,362 | +1.26% | 556,800 | 5305億7995万 | +8.61% | 16.41 | 1.4 |
07/21 | 1,340 | 1,351 | 1,330 | 1,345 | -0.3% | 600,200 | 5239億5744万 | +7.86% | 16.21 | 1.38 |
07/20 | 1,320 | 1,355 | 1,315 | 1,349 | +4.09% | 765,800 | 5255億1567万 | +8.79% | 16.25 | 1.39 |
07/19 | 1,289 | 1,300 | 1,283 | 1,296 | +1.65% | 619,900 | 5048億6902万 | +5.02% | 15.62 | 1.33 |
07/15 | 1,280 | 1,288 | 1,262 | 1,275 | +0.55% | 508,800 | 4966億8828万 | +3.57% | 15.36 | 1.31 |
07/14 | 1,257 | 1,274 | 1,250 | 1,268 | -0.16% | 404,000 | 4939億6136万 | +3.01% | 15.28 | 1.3 |
07/13 | 1,270 | 1,278 | 1,264 | 1,270 | +1.84% | 367,600 | 4947億4048万 | +3% | 15.3 | 1.3 |
07/12 | 1,254 | 1,259 | 1,241 | 1,247 | -2.58% | 495,500 | 4857億8061万 | +0.97% | 15.03 | 1.28 |
07/11 | 1,260 | 1,286 | 1,259 | 1,280 | +1.99% | 514,800 | 4986億3607万 | +3.39% | 15.42 | 1.31 |
07/08 | 1,260 | 1,280 | 1,246 | 1,255 | +0.32% | 654,600 | 4888億9709万 | +1.21% | 15.12 | 1.29 |
07/07 | 1,239 | 1,258 | 1,231 | 1,251 | +2.54% | 609,900 | 4873億3885万 | +0.56% | 15.07 | 1.28 |
07/06 | 1,230 | 1,236 | 1,210 | 1,220 | -2.01% | 858,300 | 4752億6251万 | -2.09% | 14.7 | 1.25 |
07/05 | 1,246 | 1,257 | 1,242 | 1,245 | +0.81% | 506,600 | 4850億149万 | -0.48% | 15 | 1.28 |
07/04 | 1,239 | 1,245 | 1,221 | 1,235 | +1.31% | 497,300 | 4811億590万 | -1.52% | 14.88 | 1.27 |
07/01 | 1,228 | 1,251 | 1,214 | 1,219 | -2.09% | 663,900 | 4748億7295万 | -3.02% | 14.69 | 1.25 |
06/30 | 1,250 | 1,260 | 1,244 | 1,245 | -0.95% | 835,600 | 4850億149万 | -1.11% | 15 | 1.28 |
06/29 | 1,245 | 1,261 | 1,242 | 1,257 | +0.08% | 1,032,900 | 4896億7621万 | -0.16% | 15.15 | 1.29 |
06/28 | 1,242 | 1,260 | 1,237 | 1,256 | +1.21% | 770,400 | 4892億8665万 | -0.24% | 15.13 | 1.29 |
06/27 | 1,244 | 1,246 | 1,228 | 1,241 | +1.39% | 505,000 | 4834億4326万 | -1.51% | 14.95 | 1.27 |
06/24 | 1,208 | 1,227 | 1,204 | 1,224 | +2% | 670,400 | 4768億2074万 | -3.09% | 14.75 | 1.26 |
06/23 | 1,180 | 1,225 | 1,179 | 1,200 | +0.08% | 656,500 | 4674億7132万 | -5.29% | 14.46 | 1.23 |
06/22 | 1,220 | 1,226 | 1,190 | 1,199 | -1.07% | 550,500 | 4670億8176万 | -5.66% | 14.45 | 1.23 |
06/21 | 1,209 | 1,218 | 1,198 | 1,212 | +1.59% | 589,000 | 4721億4603万 | -5.09% | 14.6 | 1.24 |
06/20 | 1,212 | 1,221 | 1,191 | 1,193 | -0.58% | 580,500 | 4647億4440万 | -7.01% | 14.38 | 1.22 |
06/17 | 1,161 | 1,203 | 1,156 | 1,200 | +0.84% | 1,966,900 | 4674億7132万 | -7.05% | 14.46 | 1.23 |
06/16 | 1,196 | 1,220 | 1,189 | 1,190 | +1.19% | 797,100 | 4635億7572万 | -8.39% | 14.34 | 1.22 |
06/15 | 1,183 | 1,190 | 1,168 | 1,176 | -0.68% | 781,000 | 4581億2189万 | -10.3% | 14.17 | 1.21 |