PBR
2022/02/28~2022/07/25
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 |
07/25 | 5,180 | 5,290 | 5,180 | 5,250 | +1.35% | 463,000 | 1兆6222億 | +2.18% | 19.71 | 1.68 |
07/22 | 5,170 | 5,190 | 5,130 | 5,180 | +0.78% | 531,000 | 1兆6006億 | +1.21% | 19.44 | 1.66 |
07/21 | 5,130 | 5,140 | 5,070 | 5,140 | -0.96% | 466,100 | 1兆5882億 | +0.76% | 19.29 | 1.65 |
07/20 | 5,140 | 5,200 | 5,110 | 5,190 | +1.57% | 526,800 | 1兆6037億 | +2.13% | 19.48 | 1.66 |
07/19 | 5,140 | 5,150 | 5,070 | 5,110 | -1.35% | 447,200 | 1兆5789億 | +0.93% | 19.18 | 1.64 |
07/15 | 5,230 | 5,250 | 5,150 | 5,180 | -0.58% | 415,000 | 1兆6006億 | +2.51% | 19.44 | 1.66 |
07/14 | 5,230 | 5,240 | 5,150 | 5,210 | -0.76% | 455,500 | 1兆6098億 | +3.37% | 19.56 | 1.67 |
07/13 | 5,290 | 5,310 | 5,200 | 5,250 | -0.19% | 551,500 | 1兆6222億 | +4.44% | 19.71 | 1.68 |
07/12 | 5,280 | 5,290 | 5,230 | 5,260 | -0.57% | 588,200 | 1兆6253億 | +4.89% | 19.74 | 1.68 |
07/11 | 5,150 | 5,290 | 5,150 | 5,290 | +3.73% | 697,300 | 1兆6346億 | +5.8% | 19.86 | 1.69 |
07/08 | 5,090 | 5,130 | 5,020 | 5,100 | -0.2% | 683,100 | 1兆5759億 | +2.31% | 19.14 | 1.63 |
07/07 | 5,110 | 5,150 | 5,070 | 5,110 | +1.19% | 701,000 | 1兆5789億 | +2.63% | 19.18 | 1.64 |
07/06 | 5,130 | 5,180 | 5,020 | 5,050 | -2.13% | 513,400 | 1兆5604億 | +1.67% | 18.96 | 1.62 |
07/05 | 5,180 | 5,190 | 5,130 | 5,160 | -0.39% | 369,000 | 1兆5944億 | +4.03% | 19.37 | 1.65 |
07/04 | 5,160 | 5,200 | 5,130 | 5,180 | +1.37% | 416,900 | 1兆6006億 | +4.73% | 19.44 | 1.66 |
07/01 | 5,230 | 5,270 | 5,100 | 5,110 | -0.39% | 745,400 | 1兆5789億 | +3.57% | 19.18 | 1.64 |
06/30 | 5,210 | 5,240 | 5,100 | 5,130 | -0.77% | 704,400 | 1兆5851億 | +4.14% | 19.26 | 1.64 |
06/29 | 5,260 | 5,280 | 5,150 | 5,170 | -3% | 988,800 | 1兆5975億 | +5.08% | 19.41 | 1.66 |
06/28 | 5,130 | 5,350 | 5,110 | 5,330 | +3.7% | 761,700 | 1兆6469億 | +8.47% | 20.01 | 1.71 |
06/27 | 5,130 | 5,160 | 5,090 | 5,140 | +1.18% | 468,400 | 1兆5882億 | +4.86% | 19.29 | 1.65 |
06/24 | 5,080 | 5,090 | 5,020 | 5,080 | +0.2% | 454,300 | 1兆5697億 | +3.72% | 19.07 | 1.63 |
06/23 | 4,990 | 5,090 | 4,990 | 5,070 | +1.81% | 560,600 | 1兆5666億 | +3.51% | 19.03 | 1.62 |
06/22 | 4,925 | 5,020 | 4,890 | 4,980 | +1.12% | 774,900 | 1兆5388億 | +1.74% | 18.69 | 1.59 |
06/21 | 4,855 | 4,935 | 4,850 | 4,925 | +1.55% | 1,043,100 | 1兆5218億 | +0.55% | 18.49 | 1.58 |
06/20 | 4,770 | 4,855 | 4,750 | 4,850 | +1.78% | 766,400 | 1兆4986億 | -1.02% | 18.21 | 1.55 |
06/17 | 4,685 | 4,790 | 4,660 | 4,765 | +0.53% | 704,200 | 1兆4723億 | -2.97% | 17.89 | 1.53 |
06/16 | 4,655 | 4,760 | 4,645 | 4,740 | +1.72% | 579,100 | 1兆4646億 | -3.58% | 17.79 | 1.52 |
06/15 | 4,770 | 4,795 | 4,655 | 4,660 | -1.17% | 659,200 | 1兆4399億 | -5.44% | 17.49 | 1.49 |
06/14 | 4,760 | 4,795 | 4,695 | 4,715 | -3.18% | 610,600 | 1兆4569億 | -4.55% | 17.7 | 1.51 |
06/13 | 4,800 | 4,885 | 4,795 | 4,870 | +0.41% | 402,800 | 1兆5048億 | -1.66% | 18.28 | 1.56 |
06/10 | 4,865 | 4,900 | 4,850 | 4,850 | -0.72% | 417,200 | 1兆4986億 | -2.28% | 18.21 | 1.55 |
06/09 | 4,960 | 4,960 | 4,875 | 4,885 | -1.31% | 521,800 | 1兆5094億 | -1.83% | 18.34 | 1.56 |
06/08 | 4,915 | 4,980 | 4,910 | 4,950 | +1.33% | 515,700 | 1兆5295億 | -0.66% | 18.58 | 1.58 |
06/07 | 4,925 | 4,925 | 4,880 | 4,885 | -0.91% | 595,700 | 1兆5094億 | -2.1% | 18.34 | 1.56 |
06/06 | 4,915 | 4,970 | 4,900 | 4,930 | -0.1% | 462,600 | 1兆5233億 | -1.34% | 18.51 | 1.58 |
06/03 | 4,835 | 4,950 | 4,820 | 4,935 | +2.49% | 710,500 | 1兆5249億 | -1.36% | 18.52 | 1.58 |
06/02 | 4,865 | 4,875 | 4,795 | 4,815 | -1.33% | 662,200 | 1兆4878億 | -3.83% | 18.07 | 1.54 |
06/01 | 4,885 | 4,935 | 4,845 | 4,880 | +1.35% | 604,500 | 1兆5079億 | -2.63% | 18.32 | 1.56 |
05/31 | 4,880 | 4,945 | 4,810 | 4,815 | -1.23% | 2,040,200 | 1兆4878億 | -3.97% | 18.07 | 1.54 |
05/30 | 4,925 | 4,970 | 4,870 | 4,875 | -0.61% | 1,045,200 | 1兆5063億 | -2.83% | 18.3 | 1.56 |
05/27 | 5,000 | 5,020 | 4,865 | 4,905 | -1.6% | 747,700 | 1兆5156億 | -2.17% | 18.41 | 1.57 |
05/26 | 5,030 | 5,100 | 4,980 | 4,985 | -0.5% | 497,500 | 1兆5403億 | -0.54% | 18.71 | 1.6 |
05/25 | 5,070 | 5,070 | 4,980 | 5,010 | -0.4% | 612,300 | 1兆5480億 | +0.08% | 18.81 | 1.6 |
05/24 | 5,050 | 5,060 | 5,000 | 5,030 | -0.4% | 475,200 | 1兆5542億 | +0.64% | 18.88 | 1.61 |
05/23 | 5,100 | 5,140 | 5,040 | 5,050 | -0.39% | 457,600 | 1兆5604億 | +1.24% | 18.96 | 1.62 |
05/20 | 4,960 | 5,140 | 4,925 | 5,070 | +1.5% | 827,400 | 1兆5666億 | +1.85% | 19.03 | 1.62 |
05/19 | 5,030 | 5,070 | 4,935 | 4,995 | -1.48% | 607,000 | 1兆5434億 | +0.6% | 18.75 | 1.6 |
05/18 | 5,010 | 5,090 | 4,990 | 5,070 | +1.91% | 590,400 | 1兆5666億 | +2.34% | 19.03 | 1.62 |
05/17 | 5,220 | 5,220 | 4,970 | 4,975 | -2.83% | 879,400 | 1兆5372億 | +0.79% | 18.68 | 1.59 |
05/16 | 5,100 | 5,220 | 4,990 | 5,120 | +5.03% | 1,102,200 | 1兆5820億 | +3.98% | 19.22 | 1.64 |
05/13 | 4,740 | 4,925 | 4,710 | 4,875 | -3.47% | 1,411,900 | 1兆5063億 | -0.69% | 18.3 | 1.56 |
05/12 | 5,020 | 5,090 | 5,000 | 5,050 | +1.61% | 668,700 | 1兆5604億 | +3% | 18.96 | 1.62 |
05/11 | 4,995 | 5,020 | 4,935 | 4,970 | -0.8% | 809,500 | 1兆5357億 | +1.66% | 18.66 | 1.59 |
05/10 | 5,130 | 5,140 | 4,990 | 5,010 | -2.53% | 703,700 | 1兆5480億 | +2.73% | 18.81 | 1.6 |
05/09 | 5,160 | 5,180 | 5,120 | 5,140 | -0.58% | 625,000 | 1兆5882億 | +5.65% | 19.29 | 1.65 |
05/06 | 5,170 | 5,180 | 5,120 | 5,170 | +1.97% | 730,000 | 1兆5975億 | +6.6% | 19.41 | 1.66 |
05/02 | 5,100 | 5,100 | 5,020 | 5,070 | -1.17% | 439,100 | 1兆5666億 | +4.88% | 19.03 | 1.62 |
04/28 | 4,995 | 5,140 | 4,950 | 5,130 | +1.58% | 774,300 | 1兆5851億 | +6.43% | 19.26 | 1.64 |
04/27 | 5,000 | 5,120 | 4,935 | 5,050 | -0.39% | 1,436,200 | 1兆5604億 | +5.16% | 18.96 | 1.62 |
04/26 | 5,090 | 5,170 | 5,060 | 5,070 | +0.6% | 1,187,100 | 1兆5666億 | +5.85% | 19.03 | 1.62 |
04/25 | 4,890 | 5,080 | 4,875 | 5,040 | +1.82% | 919,600 | 1兆5573億 | +5.57% | 18.92 | 1.61 |
04/22 | 4,945 | 4,980 | 4,910 | 4,950 | +0.41% | 460,500 | 1兆5295億 | +4.04% | 18.58 | 1.58 |
04/21 | 4,900 | 4,965 | 4,890 | 4,930 | +1.02% | 512,900 | 1兆5233億 | +3.88% | 18.51 | 1.58 |
04/20 | 4,830 | 4,885 | 4,800 | 4,880 | +1.46% | 354,100 | 1兆5079億 | +3.11% | 18.32 | 1.56 |
04/19 | 4,850 | 4,860 | 4,795 | 4,810 | -0.82% | 281,000 | 1兆4862億 | +1.89% | 18.06 | 1.54 |
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 |