PBR
2022/01/21~2022/06/20
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 |
06/20 | 2,113 | 2,117 | 2,091 | 2,105 | -0.09% | 2,760,200 | 1兆9239億 | +4.57% | 15.81 | 1.79 |
06/17 | 2,039 | 2,111 | 2,037 | 2,107 | +2.18% | 5,275,100 | 1兆9257億 | +4.93% | 15.82 | 1.79 |
06/16 | 2,054 | 2,084 | 2,052 | 2,062 | +1.43% | 2,948,200 | 1兆8846億 | +3.05% | 15.48 | 1.75 |
06/15 | 2,068 | 2,083 | 2,033 | 2,033 | -1.21% | 3,384,700 | 1兆8581億 | +1.85% | 15.27 | 1.73 |
06/14 | 2,050 | 2,077 | 2,050 | 2,058 | -0.91% | 2,847,300 | 1兆8810億 | +3.31% | 15.45 | 1.75 |
06/13 | 2,064 | 2,083 | 2,048 | 2,077 | -0.1% | 3,231,100 | 1兆8983億 | +4.53% | 15.6 | 1.77 |
06/10 | 2,071 | 2,104 | 2,057 | 2,079 | -0.05% | 3,605,200 | 1兆9002億 | +5% | 15.61 | 1.77 |
06/09 | 2,065 | 2,093 | 2,063 | 2,080 | +0.58% | 3,370,400 | 1兆9011億 | +5.32% | 15.62 | 1.77 |
06/08 | 2,068 | 2,073 | 2,052 | 2,068 | +0.24% | 3,125,900 | 1兆8901億 | +5.08% | 15.53 | 1.76 |
06/07 | 2,054 | 2,067 | 2,041 | 2,063 | +0.29% | 3,395,600 | 1兆8855億 | +5.15% | 15.49 | 1.75 |
06/06 | 2,041 | 2,064 | 2,040 | 2,057 | +0.78% | 2,760,800 | 1兆8800億 | +5.27% | 15.45 | 1.75 |
06/03 | 2,050 | 2,059 | 2,034 | 2,041 | +0.1% | 2,770,100 | 1兆8654億 | +4.94% | 15.33 | 1.74 |
06/02 | 2,030 | 2,043 | 2,015 | 2,039 | -0.2% | 2,250,900 | 1兆8636億 | +5.32% | 15.31 | 1.73 |
06/01 | 2,001 | 2,046 | 1,998 | 2,043 | +2.51% | 3,668,700 | 1兆8673億 | +6.02% | 15.34 | 1.74 |
05/31 | 1,987 | 2,015 | 1,984 | 1,993 | -0.15% | 6,411,800 | 1兆8216億 | +3.91% | 14.97 | 1.7 |
05/30 | 1,975 | 2,004 | 1,973 | 1,996 | +1.32% | 5,227,800 | 1兆8243億 | +4.5% | 14.99 | 1.7 |
05/27 | 1,988 | 1,988 | 1,957 | 1,970 | -0.4% | 3,439,600 | 1兆8005億 | +3.68% | 14.79 | 1.68 |
05/26 | 1,965 | 1,993 | 1,964 | 1,978 | +0.76% | 3,679,700 | 1兆8078億 | +4.55% | 14.85 | 1.68 |
05/25 | 1,946 | 1,972 | 1,937 | 1,963 | +1.87% | 4,588,700 | 1兆7941億 | +4.14% | 14.74 | 1.67 |
05/24 | 1,920 | 1,935 | 1,913 | 1,927 | -0.16% | 2,924,600 | 1兆7612億 | +2.61% | 14.47 | 1.64 |
05/23 | 1,936 | 1,955 | 1,929 | 1,930 | +0.52% | 2,563,300 | 1兆7640億 | +3.1% | 14.49 | 1.64 |
05/20 | 1,925 | 1,943 | 1,919 | 1,920 | +0.05% | 3,094,100 | 1兆7548億 | +2.89% | 14.42 | 1.63 |
05/19 | 1,905 | 1,925 | 1,892 | 1,919 | -0.93% | 3,090,900 | 1兆7539億 | +3.23% | 14.41 | 1.63 |
05/18 | 1,893 | 1,940 | 1,892 | 1,937 | +2.87% | 4,213,700 | 1兆7704億 | +4.48% | 14.55 | 1.65 |
05/17 | 1,960 | 1,962 | 1,883 | 1,883 | -4.27% | 6,128,000 | 1兆7210億 | +1.95% | 14.14 | 1.6 |
05/16 | 1,977 | 1,994 | 1,958 | 1,967 | +0.82% | 4,049,500 | 1兆7978億 | +6.67% | 14.77 | 1.67 |
05/13 | 1,929 | 1,962 | 1,908 | 1,951 | +1.46% | 3,761,900 | 1兆7832億 | +6.15% | 14.65 | 1.66 |
05/12 | 1,930 | 1,937 | 1,909 | 1,923 | -0.98% | 2,384,800 | 1兆7576億 | +4.91% | 14.44 | 1.64 |
05/11 | 1,936 | 1,947 | 1,909 | 1,942 | +1.3% | 3,579,900 | 1兆7749億 | +6.12% | 14.58 | 1.65 |
05/10 | 1,914 | 1,926 | 1,906 | 1,917 | -0.05% | 3,063,800 | 1兆7521億 | +5.04% | 14.4 | 1.63 |
05/09 | 1,946 | 1,947 | 1,906 | 1,918 | -1.54% | 2,561,200 | 1兆7530億 | +5.21% | 14.4 | 1.63 |
05/06 | 1,920 | 1,949 | 1,913 | 1,948 | +1.67% | 4,437,900 | 1兆7804億 | +7.03% | 14.63 | 1.66 |
05/02 | 1,901 | 1,918 | 1,898 | 1,916 | +0.79% | 2,422,800 | 1兆7512億 | +5.51% | 14.39 | 1.63 |
04/28 | 1,860 | 1,901 | 1,852 | 1,901 | +1.01% | 3,918,800 | 1兆7375億 | +4.85% | 14.28 | 1.62 |
04/27 | 1,920 | 1,927 | 1,880 | 1,882 | +2.73% | 8,260,500 | 1兆7201億 | +3.98% | 14.13 | 1.6 |
04/26 | 1,810 | 1,832 | 1,810 | 1,832 | +1.38% | 3,217,200 | 1兆6744億 | +1.33% | 13.76 | 1.56 |
04/25 | 1,791 | 1,809 | 1,790 | 1,807 | -0.55% | 2,206,800 | 1兆6515億 | -0.06% | 13.57 | 1.54 |
04/22 | 1,800 | 1,821 | 1,798 | 1,817 | +0.5% | 2,665,300 | 1兆6607億 | +0.5% | 13.64 | 1.55 |
04/21 | 1,782 | 1,808 | 1,781 | 1,808 | +1.23% | 2,992,000 | 1兆6525億 | 0% | 13.58 | 1.54 |
04/20 | 1,778 | 1,790 | 1,766 | 1,786 | +0.96% | 2,209,300 | 1兆6324億 | -1.16% | 13.41 | 1.52 |
04/19 | 1,785 | 1,793 | 1,760 | 1,769 | +0.34% | 2,429,600 | 1兆6168億 | -2.1% | 13.28 | 1.5 |
04/18 | 1,775 | 1,776 | 1,747 | 1,763 | -1.89% | 3,349,800 | 1兆6113億 | -2.38% | 13.24 | 1.5 |
04/15 | 1,799 | 1,813 | 1,796 | 1,797 | +0.11% | 1,946,700 | 1兆6424億 | -0.5% | 13.49 | 1.53 |
04/14 | 1,780 | 1,795 | 1,776 | 1,795 | +0.67% | 1,950,900 | 1兆6406億 | -0.61% | 13.48 | 1.53 |
04/13 | 1,763 | 1,789 | 1,759 | 1,783 | +1.31% | 3,254,900 | 1兆6296億 | -1.16% | 13.39 | 1.52 |
04/12 | 1,763 | 1,774 | 1,758 | 1,760 | -0.06% | 2,962,600 | 1兆6086億 | -2.44% | 13.22 | 1.5 |
04/11 | 1,754 | 1,774 | 1,753 | 1,761 | -0.79% | 4,016,500 | 1兆6095億 | -2.38% | 13.22 | 1.5 |
04/08 | 1,765 | 1,775 | 1,759 | 1,775 | +0.06% | 4,234,500 | 1兆6223億 | -1.77% | 13.33 | 1.51 |
04/07 | 1,761 | 1,774 | 1,744 | 1,774 | -1.33% | 4,813,600 | 1兆6214億 | -1.99% | 13.32 | 1.51 |
04/06 | 1,815 | 1,819 | 1,794 | 1,798 | -1.37% | 3,951,200 | 1兆6433億 | -0.77% | 13.5 | 1.53 |
04/05 | 1,834 | 1,836 | 1,813 | 1,823 | -0.82% | 3,062,400 | 1兆6662億 | +0.39% | 13.69 | 1.55 |
04/04 | 1,844 | 1,848 | 1,831 | 1,838 | +0.16% | 1,965,500 | 1兆6799億 | +1.04% | 13.8 | 1.56 |
04/01 | 1,815 | 1,836 | 1,805 | 1,835 | +0.33% | 2,353,400 | 1兆6771億 | +0.77% | 13.78 | 1.56 |
03/31 | 1,844 | 1,850 | 1,825 | 1,829 | -1.35% | 3,482,800 | 1兆6717億 | +0.22% | 13.73 | 1.56 |
03/30 | 1,861 | 1,866 | 1,834 | 1,854 | -0.32% | 3,003,400 | 1兆6945億 | +1.31% | 13.92 | 1.58 |
03/29 | 1,866 | 1,872 | 1,847 | 1,860 | +0.59% | 2,822,100 | 1兆7000億 | +1.31% | 13.97 | 1.58 |
03/28 | 1,832 | 1,856 | 1,822 | 1,849 | +0.93% | 2,445,600 | 1兆6899億 | +0.33% | 13.88 | 1.57 |
03/25 | 1,841 | 1,851 | 1,828 | 1,832 | +0.27% | 2,452,000 | 1兆6744億 | -0.92% | 13.76 | 1.56 |
03/24 | 1,820 | 1,830 | 1,815 | 1,827 | -0.49% | 2,978,100 | 1兆6698億 | -1.56% | 13.72 | 1.55 |
03/23 | 1,838 | 1,846 | 1,832 | 1,836 | +1.1% | 2,562,600 | 1兆6781億 | -1.4% | 13.79 | 1.56 |
03/22 | 1,831 | 1,843 | 1,815 | 1,816 | -0.38% | 2,963,300 | 1兆6598億 | -2.63% | 13.64 | 1.54 |
03/18 | 1,815 | 1,828 | 1,811 | 1,823 | +1.17% | 4,808,600 | 1兆6662億 | -2.41% | 13.69 | 1.55 |
03/17 | 1,803 | 1,808 | 1,781 | 1,802 | +0.95% | 3,398,900 | 1兆6470億 | -3.69% | 13.53 | 1.53 |
03/16 | 1,810 | 1,814 | 1,782 | 1,785 | -0.17% | 3,063,000 | 1兆6314億 | -4.75% | 13.4 | 1.52 |
03/15 | 1,770 | 1,809 | 1,764 | 1,788 | +1.88% | 3,421,600 | 1兆6342億 | -4.79% | 13.43 | 1.52 |
03/14 | 1,755 | 1,774 | 1,748 | 1,755 | +0.46% | 3,641,300 | 1兆6040億 | -6.75% | 13.18 | 1.49 |
03/11 | 1,768 | 1,773 | 1,739 | 1,747 | -3.05% | 4,988,600 | 1兆5967億 | -7.37% | 13.12 | 1.49 |
03/10 | 1,795 | 1,817 | 1,783 | 1,802 | +2.5% | 3,437,400 | 1兆6470億 | -4.71% | 13.53 | 1.53 |
03/09 | 1,773 | 1,788 | 1,755 | 1,758 | -0.57% | 2,993,300 | 1兆6068億 | -7.13% | 13.2 | 1.5 |
03/08 | 1,776 | 1,791 | 1,764 | 1,768 | -0.45% | 3,655,600 | 1兆6159億 | -6.75% | 13.28 | 1.5 |
03/07 | 1,827 | 1,833 | 1,763 | 1,776 | -3.06% | 4,820,400 | 1兆6232億 | -6.48% | 13.34 | 1.51 |
03/04 | 1,835 | 1,860 | 1,829 | 1,832 | -1.24% | 3,748,600 | 1兆6744億 | -3.63% | 13.76 | 1.56 |
03/03 | 1,830 | 1,876 | 1,829 | 1,855 | +1.98% | 3,738,700 | 1兆6954億 | -2.42% | 13.93 | 1.58 |
03/02 | 1,864 | 1,877 | 1,812 | 1,819 | -3.45% | 5,044,800 | 1兆6625億 | -4.36% | 13.66 | 1.55 |
03/01 | 1,909 | 1,924 | 1,884 | 1,884 | -1.26% | 3,011,500 | 1兆7219億 | -1.05% | 14.15 | 1.6 |
02/28 | 1,884 | 1,921 | 1,884 | 1,908 | +0.9% | 3,621,800 | 1兆7439億 | +0.21% | 14.33 | 1.62 |
02/25 | 1,917 | 1,923 | 1,883 | 1,891 | -1.66% | 4,290,900 | 1兆7283億 | -0.58% | 14.2 | 1.61 |
02/24 | 1,925 | 1,962 | 1,912 | 1,923 | -1.28% | 4,973,500 | 1兆7576億 | +1.26% | 14.44 | 1.64 |
02/22 | 1,982 | 1,984 | 1,938 | 1,948 | -3.18% | 2,861,800 | 1兆7804億 | +2.74% | 14.63 | 1.66 |
02/21 | 2,017 | 2,023 | 1,990 | 2,012 | -0.98% | 2,655,100 | 1兆8389億 | +6.34% | 15.11 | 1.71 |
02/18 | 2,004 | 2,037 | 2,001 | 2,032 | +1.4% | 4,122,300 | 1兆8572億 | +7.68% | 15.26 | 1.73 |
02/17 | 2,000 | 2,029 | 1,992 | 2,004 | -0.35% | 3,355,900 | 1兆8316億 | +6.65% | 15.05 | 1.7 |
02/16 | 2,010 | 2,035 | 1,958 | 2,011 | +1.67% | 6,032,900 | 1兆8380億 | +7.31% | 15.1 | 1.71 |
02/15 | 1,920 | 1,985 | 1,920 | 1,978 | +4.21% | 7,014,900 | 1兆8078億 | +5.89% | 14.85 | 1.68 |
02/14 | 1,884 | 1,900 | 1,867 | 1,898 | -0.26% | 3,118,400 | 1兆7347億 | +1.82% | 14.25 | 1.61 |
02/10 | 1,904 | 1,905 | 1,891 | 1,903 | +0.63% | 2,740,900 | 1兆7393億 | +2.15% | 14.29 | 1.62 |
02/09 | 1,906 | 1,912 | 1,879 | 1,891 | -0.05% | 2,490,300 | 1兆7283億 | +1.5% | 14.2 | 1.61 |
02/08 | 1,890 | 1,897 | 1,884 | 1,892 | +0.53% | 2,088,900 | 1兆7292億 | +1.61% | 14.21 | 1.61 |
02/07 | 1,883 | 1,884 | 1,865 | 1,882 | +0.32% | 1,691,400 | 1兆7201億 | +1.18% | 14.13 | 1.6 |
02/04 | 1,867 | 1,879 | 1,854 | 1,876 | +0.54% | 2,227,900 | 1兆7146億 | +0.91% | 14.09 | 1.6 |
02/03 | 1,861 | 1,875 | 1,856 | 1,866 | +0.27% | 1,657,300 | 1兆7055億 | +0.32% | 14.01 | 1.59 |
02/02 | 1,851 | 1,865 | 1,842 | 1,861 | +0.87% | 1,952,100 | 1兆7009億 | 0% | 13.97 | 1.58 |
02/01 | 1,840 | 1,853 | 1,831 | 1,845 | +0.44% | 1,665,400 | 1兆6863億 | -0.91% | 13.85 | 1.57 |
01/31 | 1,849 | 1,849 | 1,825 | 1,837 | -0.7% | 1,979,200 | 1兆6790億 | -1.45% | 13.79 | 1.56 |
01/28 | 1,832 | 1,854 | 1,832 | 1,850 | +1.76% | 2,325,800 | 1兆6909億 | -0.86% | 13.89 | 1.57 |
01/27 | 1,852 | 1,858 | 1,808 | 1,818 | -1.68% | 3,660,400 | 1兆6616億 | -2.68% | 13.65 | 1.55 |
01/26 | 1,877 | 1,882 | 1,848 | 1,849 | -1.6% | 3,015,100 | 1兆6899億 | -1.18% | 13.88 | 1.57 |
01/25 | 1,856 | 1,880 | 1,844 | 1,879 | +0.43% | 2,297,900 | 1兆7174億 | +0.32% | 14.11 | 1.6 |
01/24 | 1,875 | 1,881 | 1,857 | 1,871 | -0.48% | 1,790,200 | 1兆7100億 | -0.16% | 14.05 | 1.59 |
01/21 | 1,841 | 1,883 | 1,831 | 1,880 | +1.68% | 2,320,800 | 1兆7183億 | +0.32% | 14.12 | 1.6 |