PBR
2021/11/19~2022/04/18
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 |
04/18 | 4,850 | 4,865 | 4,745 | 4,850 | +0.52% | 458,200 | 1兆4986億 | +2.95% | 18.21 | 1.55 |
04/15 | 4,800 | 4,840 | 4,785 | 4,825 | 0% | 283,100 | 1兆4909億 | +2.75% | 18.11 | 1.54 |
04/14 | 4,755 | 4,830 | 4,745 | 4,825 | +1.26% | 304,000 | 1兆4909億 | +2.92% | 18.11 | 1.54 |
04/13 | 4,800 | 4,805 | 4,755 | 4,765 | -0.73% | 486,600 | 1兆4723億 | +1.95% | 17.89 | 1.53 |
04/12 | 4,775 | 4,810 | 4,765 | 4,800 | +0.73% | 579,300 | 1兆4832億 | +2.92% | 18.02 | 1.54 |
04/11 | 4,705 | 4,775 | 4,705 | 4,765 | +1.28% | 636,700 | 1兆4723億 | +2.3% | 17.89 | 1.53 |
04/08 | 4,690 | 4,705 | 4,650 | 4,705 | +1.51% | 552,600 | 1兆4538億 | +1.1% | 17.66 | 1.51 |
04/07 | 4,650 | 4,655 | 4,575 | 4,635 | -0.64% | 487,400 | 1兆4322億 | -0.45% | 17.4 | 1.48 |
04/06 | 4,725 | 4,745 | 4,655 | 4,665 | -1.48% | 407,800 | 1兆4414億 | +0.28% | 17.51 | 1.49 |
04/05 | 4,745 | 4,755 | 4,700 | 4,735 | -0.21% | 486,700 | 1兆4631億 | +1.87% | 17.77 | 1.52 |
04/04 | 4,705 | 4,755 | 4,685 | 4,745 | +1.06% | 355,000 | 1兆4662億 | +2.2% | 17.81 | 1.52 |
04/01 | 4,600 | 4,720 | 4,600 | 4,695 | +0.75% | 417,300 | 1兆4507億 | +1.32% | 17.62 | 1.5 |
03/31 | 4,695 | 4,745 | 4,655 | 4,660 | -1.27% | 575,000 | 1兆4399億 | +0.65% | 17.49 | 1.49 |
03/30 | 4,760 | 4,770 | 4,680 | 4,720 | -1.05% | 513,100 | 1兆4584億 | +1.97% | 17.72 | 1.51 |
03/29 | 4,770 | 4,780 | 4,730 | 4,770 | 0% | 443,200 | 1兆4739億 | +3.07% | 17.91 | 1.53 |
03/28 | 4,715 | 4,795 | 4,700 | 4,770 | +1.17% | 443,400 | 1兆4739億 | +3.16% | 17.91 | 1.53 |
03/25 | 4,670 | 4,750 | 4,655 | 4,715 | +0.86% | 390,700 | 1兆4569億 | +2.14% | 17.7 | 1.51 |
03/24 | 4,695 | 4,710 | 4,630 | 4,675 | -1.48% | 491,200 | 1兆4445億 | +1.34% | 17.55 | 1.5 |
03/23 | 4,695 | 4,755 | 4,670 | 4,745 | +1.71% | 417,900 | 1兆4662億 | +3.08% | 17.81 | 1.52 |
03/22 | 4,710 | 4,740 | 4,660 | 4,665 | +0.43% | 500,100 | 1兆4414億 | +1.55% | 17.51 | 1.49 |
03/18 | 4,700 | 4,720 | 4,600 | 4,645 | -0.43% | 901,100 | 1兆4353億 | +1.13% | 17.44 | 1.49 |
03/17 | 4,650 | 4,695 | 4,585 | 4,665 | +1.74% | 606,700 | 1兆4414億 | +1.66% | 17.51 | 1.49 |
03/16 | 4,585 | 4,630 | 4,575 | 4,585 | -0.22% | 460,500 | 1兆4167億 | 0% | 17.21 | 1.47 |
03/15 | 4,525 | 4,645 | 4,520 | 4,595 | +0.99% | 697,100 | 1兆4198億 | +0.31% | 17.25 | 1.47 |
03/14 | 4,560 | 4,580 | 4,495 | 4,550 | +1.34% | 511,400 | 1兆4059億 | -0.57% | 17.08 | 1.46 |
03/11 | 4,540 | 4,555 | 4,425 | 4,490 | -2.6% | 583,100 | 1兆3874億 | -1.86% | 16.85 | 1.44 |
03/10 | 4,570 | 4,670 | 4,550 | 4,610 | +3.02% | 598,100 | 1兆4244億 | +0.81% | 17.3 | 1.48 |
03/09 | 4,475 | 4,510 | 4,455 | 4,475 | -1.21% | 689,000 | 1兆3827億 | -1.99% | 16.8 | 1.43 |
03/08 | 4,610 | 4,630 | 4,505 | 4,530 | -2.16% | 878,900 | 1兆3997億 | -0.72% | 17 | 1.45 |
03/07 | 4,665 | 4,690 | 4,610 | 4,630 | -0.96% | 988,700 | 1兆4306億 | +1.56% | 17.38 | 1.48 |
03/04 | 4,750 | 4,750 | 4,630 | 4,675 | -1.48% | 732,600 | 1兆4445億 | +2.77% | 17.55 | 1.5 |
03/03 | 4,655 | 4,805 | 4,645 | 4,745 | +4.4% | 1,002,200 | 1兆4662億 | +4.61% | 17.81 | 1.52 |
03/02 | 4,535 | 4,590 | 4,530 | 4,545 | -0.44% | 463,000 | 1兆4044億 | +0.51% | 17.06 | 1.46 |
03/01 | 4,670 | 4,675 | 4,565 | 4,565 | -0.76% | 650,400 | 1兆4105億 | +1.11% | 17.14 | 1.46 |
02/28 | 4,520 | 4,630 | 4,475 | 4,600 | +1.77% | 834,100 | 1兆4214億 | +2.04% | 17.27 | 1.47 |
02/25 | 4,535 | 4,585 | 4,500 | 4,520 | -1.85% | 810,300 | 1兆3966億 | +0.53% | 16.97 | 1.45 |
02/24 | 4,610 | 4,700 | 4,580 | 4,605 | -0.75% | 702,800 | 1兆4229億 | +2.68% | 17.29 | 1.47 |
02/22 | 4,640 | 4,670 | 4,590 | 4,640 | -0.96% | 403,900 | 1兆4337億 | +3.78% | 17.42 | 1.49 |
02/21 | 4,615 | 4,720 | 4,605 | 4,685 | +0.43% | 413,400 | 1兆4476億 | +5.07% | 17.59 | 1.5 |
02/18 | 4,580 | 4,695 | 4,570 | 4,665 | +1.63% | 695,300 | 1兆4414億 | +5% | 17.51 | 1.49 |
02/17 | 4,600 | 4,650 | 4,510 | 4,590 | -0.65% | 1,018,600 | 1兆4183億 | +3.64% | 17.23 | 1.47 |
02/16 | 4,560 | 4,620 | 4,520 | 4,620 | +4.05% | 1,110,500 | 1兆4275億 | +4.5% | 17.34 | 1.48 |
02/15 | 4,480 | 4,555 | 4,335 | 4,440 | -1.88% | 1,251,800 | 1兆3719億 | +0.77% | 16.67 | 1.42 |
02/14 | 4,585 | 4,590 | 4,460 | 4,525 | -2.16% | 812,800 | 1兆3982億 | +2.82% | 16.99 | 1.45 |
02/10 | 4,550 | 4,625 | 4,550 | 4,625 | +1.43% | 593,800 | 1兆4291億 | +5.31% | 17.36 | 1.48 |
02/09 | 4,550 | 4,620 | 4,520 | 4,560 | +0.22% | 499,100 | 1兆4090億 | +4.2% | 17.12 | 1.46 |
02/08 | 4,575 | 4,660 | 4,540 | 4,550 | +1.34% | 807,700 | 1兆4059億 | +4.29% | 17.08 | 1.46 |
02/07 | 4,430 | 4,505 | 4,415 | 4,490 | +0.45% | 372,600 | 1兆3874億 | +3.29% | 16.85 | 1.44 |
02/04 | 4,520 | 4,540 | 4,435 | 4,470 | -1% | 504,800 | 1兆3812億 | +3.09% | 16.78 | 1.43 |
02/03 | 4,495 | 4,545 | 4,475 | 4,515 | +1.69% | 441,500 | 1兆3951億 | +4.3% | 16.95 | 1.45 |
02/02 | 4,430 | 4,470 | 4,350 | 4,440 | -0.11% | 622,100 | 1兆3719億 | +2.83% | 16.67 | 1.42 |
02/01 | 4,465 | 4,495 | 4,415 | 4,445 | +0.79% | 397,200 | 1兆3735億 | +3.08% | 16.69 | 1.42 |
01/31 | 4,420 | 4,435 | 4,385 | 4,410 | -0.23% | 407,600 | 1兆3626億 | +2.46% | 16.55 | 1.41 |
01/28 | 4,400 | 4,465 | 4,385 | 4,420 | +0.91% | 602,100 | 1兆3657億 | +2.81% | 16.59 | 1.41 |
01/27 | 4,415 | 4,420 | 4,330 | 4,380 | +0.81% | 574,400 | 1兆3534億 | +2.05% | 16.44 | 1.4 |
01/26 | 4,410 | 4,435 | 4,340 | 4,345 | -1.14% | 443,600 | 1兆3426億 | +1.38% | 16.31 | 1.39 |
01/25 | 4,340 | 4,410 | 4,310 | 4,395 | +0.57% | 328,700 | 1兆3580億 | +2.59% | 16.5 | 1.41 |
01/24 | 4,420 | 4,425 | 4,335 | 4,370 | -0.46% | 336,300 | 1兆3503億 | +2.1% | 16.4 | 1.4 |
01/21 | 4,320 | 4,405 | 4,265 | 4,390 | +1.97% | 489,500 | 1兆3565億 | +2.74% | 16.48 | 1.41 |
01/20 | 4,260 | 4,320 | 4,250 | 4,305 | +1.29% | 413,400 | 1兆3302億 | +0.96% | 16.16 | 1.38 |
01/19 | 4,190 | 4,270 | 4,180 | 4,250 | -0.12% | 494,800 | 1兆3132億 | -0.23% | 15.95 | 1.36 |
01/18 | 4,380 | 4,380 | 4,235 | 4,255 | -1.96% | 385,700 | 1兆3147億 | -0.05% | 15.97 | 1.36 |
01/17 | 4,240 | 4,375 | 4,235 | 4,340 | +1.52% | 226,900 | 1兆3410億 | +2.02% | 16.29 | 1.39 |
01/14 | 4,340 | 4,345 | 4,275 | 4,275 | -1.16% | 479,800 | 1兆3209億 | +0.64% | 16.05 | 1.37 |
01/13 | 4,350 | 4,370 | 4,285 | 4,325 | -1.14% | 368,900 | 1兆3364億 | +1.86% | 16.24 | 1.38 |
01/12 | 4,335 | 4,410 | 4,300 | 4,375 | +2.58% | 498,100 | 1兆3518億 | +3.28% | 16.42 | 1.4 |
01/11 | 4,340 | 4,340 | 4,195 | 4,265 | -1.16% | 405,500 | 1兆3178億 | +0.95% | 16.01 | 1.37 |
01/07 | 4,260 | 4,330 | 4,260 | 4,315 | +0.82% | 358,300 | 1兆3333億 | +2.35% | 16.2 | 1.38 |
01/06 | 4,255 | 4,310 | 4,250 | 4,280 | +0.82% | 313,800 | 1兆3225億 | +1.86% | 16.07 | 1.37 |
01/05 | 4,275 | 4,280 | 4,215 | 4,245 | +0.47% | 301,200 | 1兆3117億 | +1.29% | 15.93 | 1.36 |
01/04 | 4,200 | 4,240 | 4,165 | 4,225 | +1.56% | 331,000 | 1兆3055億 | +0.98% | 15.86 | 1.35 |
2021 |
12/30 | 4,215 | 4,220 | 4,145 | 4,160 | -1.07% | 204,600 | 1兆2854億 | -0.55% | 18.72 | 1.49 |
12/29 | 4,260 | 4,280 | 4,195 | 4,205 | -2.21% | 237,700 | 1兆2993億 | +0.45% | 18.92 | 1.51 |
12/28 | 4,300 | 4,310 | 4,275 | 4,300 | +1.53% | 217,100 | 1兆3287億 | +2.65% | 19.35 | 1.54 |
12/27 | 4,285 | 4,290 | 4,235 | 4,235 | -1.17% | 147,100 | 1兆3086億 | +0.95% | 19.05 | 1.52 |
12/24 | 4,275 | 4,295 | 4,240 | 4,285 | +0.82% | 153,900 | 1兆3240億 | +1.9% | 19.28 | 1.54 |
12/23 | 4,285 | 4,295 | 4,245 | 4,250 | -0.7% | 198,600 | 1兆3132億 | +0.9% | 19.12 | 1.53 |
12/22 | 4,300 | 4,330 | 4,245 | 4,280 | +0.71% | 348,900 | 1兆3225億 | +1.37% | 19.26 | 1.54 |
12/21 | 4,300 | 4,310 | 4,240 | 4,250 | +0.47% | 301,500 | 1兆3132億 | +0.45% | 19.12 | 1.53 |
12/20 | 4,270 | 4,290 | 4,215 | 4,230 | -1.74% | 274,500 | 1兆3070億 | -0.28% | 19.03 | 1.52 |
12/17 | 4,290 | 4,330 | 4,255 | 4,305 | +0.7% | 552,600 | 1兆3302億 | +1.25% | 19.37 | 1.55 |
12/16 | 4,275 | 4,280 | 4,220 | 4,275 | +1.91% | 269,300 | 1兆3209億 | +0.52% | 19.23 | 1.53 |
12/15 | 4,205 | 4,240 | 4,185 | 4,195 | +0.36% | 247,600 | 1兆2962億 | -1.46% | 18.87 | 1.51 |
12/14 | 4,140 | 4,215 | 4,135 | 4,180 | -0.48% | 339,100 | 1兆2916億 | -1.95% | 18.81 | 1.5 |
12/13 | 4,205 | 4,250 | 4,175 | 4,200 | +0.84% | 315,500 | 1兆2978億 | -1.69% | 18.9 | 1.51 |
12/10 | 4,190 | 4,190 | 4,150 | 4,165 | -0.72% | 301,500 | 1兆2869億 | -2.66% | 18.74 | 1.5 |
12/09 | 4,185 | 4,205 | 4,175 | 4,195 | +0.24% | 273,800 | 1兆2962億 | -2.12% | 18.87 | 1.51 |
12/08 | 4,240 | 4,295 | 4,175 | 4,185 | -0.95% | 568,100 | 1兆2931億 | -2.52% | 18.83 | 1.5 |
12/07 | 4,150 | 4,250 | 4,100 | 4,225 | +3.55% | 684,200 | 1兆3055億 | -1.81% | 19.01 | 1.52 |
12/06 | 4,035 | 4,105 | 4,030 | 4,080 | -0.61% | 411,600 | 1兆2607億 | -5.36% | 18.36 | 1.46 |
12/03 | 3,990 | 4,125 | 3,985 | 4,105 | +1.86% | 484,700 | 1兆2684億 | -5.09% | 18.47 | 1.47 |
12/02 | 3,915 | 4,050 | 3,895 | 4,030 | +1.77% | 562,800 | 1兆2452億 | -7.14% | 18.13 | 1.45 |
12/01 | 3,950 | 4,000 | 3,925 | 3,960 | -1.12% | 529,300 | 1兆2236億 | -9.11% | 17.82 | 1.42 |
11/30 | 4,040 | 4,120 | 4,000 | 4,005 | -1.6% | 1,390,500 | 1兆2375億 | -8.44% | 18.02 | 1.44 |
11/29 | 4,105 | 4,110 | 4,050 | 4,070 | -3.21% | 535,600 | 1兆2576億 | -7.29% | 18.31 | 1.46 |
11/26 | 4,220 | 4,230 | 4,145 | 4,205 | -0.71% | 460,900 | 1兆2993億 | -4.56% | 18.92 | 1.51 |
11/25 | 4,280 | 4,305 | 4,235 | 4,235 | -1.28% | 342,200 | 1兆3086億 | -4.1% | 19.05 | 1.52 |
11/24 | 4,400 | 4,420 | 4,285 | 4,290 | -3.16% | 574,200 | 1兆3256億 | -3.07% | 19.3 | 1.54 |
11/22 | 4,450 | 4,450 | 4,350 | 4,430 | -1.34% | 458,700 | 1兆3688億 | -0.05% | 19.93 | 1.59 |
11/19 | 4,475 | 4,515 | 4,465 | 4,490 | +0.34% | 310,600 | 1兆3874億 | +1.17% | 20.2 | 1.61 |