PBR
2022/04/11~2022/09/05
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 |
09/05 | 5,030 | 5,060 | 4,945 | 4,960 | -1.98% | 328,400 | 1兆5326億 | -2.97% | 18.62 | 1.59 |
09/02 | 5,070 | 5,120 | 4,975 | 5,060 | -0.39% | 412,400 | 1兆5635億 | -1.25% | 18.99 | 1.62 |
09/01 | 5,100 | 5,140 | 5,060 | 5,080 | -0.39% | 573,300 | 1兆5697億 | -0.99% | 19.07 | 1.63 |
08/31 | 5,130 | 5,160 | 5,060 | 5,100 | -0.78% | 679,000 | 1兆5759億 | -0.74% | 19.14 | 1.63 |
08/30 | 5,100 | 5,190 | 5,090 | 5,140 | +0.39% | 262,800 | 1兆5882億 | -0.08% | 19.29 | 1.65 |
08/29 | 5,040 | 5,130 | 5,010 | 5,120 | -0.19% | 323,100 | 1兆5820億 | -0.54% | 19.22 | 1.64 |
08/26 | 5,200 | 5,200 | 5,120 | 5,130 | -1.35% | 344,000 | 1兆5851億 | -0.39% | 19.26 | 1.64 |
08/25 | 5,150 | 5,220 | 5,130 | 5,200 | +0.78% | 272,400 | 1兆6068億 | +0.95% | 19.52 | 1.66 |
08/24 | 5,170 | 5,180 | 5,100 | 5,160 | -0.39% | 364,500 | 1兆5944億 | +0.19% | 19.37 | 1.65 |
08/23 | 5,140 | 5,180 | 5,090 | 5,180 | +0.39% | 439,400 | 1兆6006億 | +0.62% | 19.44 | 1.66 |
08/22 | 5,100 | 5,170 | 5,060 | 5,160 | +1.18% | 407,500 | 1兆5944億 | +0.23% | 19.37 | 1.65 |
08/19 | 5,120 | 5,140 | 5,080 | 5,100 | -0.58% | 265,000 | 1兆5759億 | -0.97% | 19.14 | 1.63 |
08/18 | 5,130 | 5,170 | 5,080 | 5,130 | -0.77% | 501,400 | 1兆5851億 | -0.5% | 19.26 | 1.64 |
08/17 | 5,190 | 5,190 | 5,130 | 5,170 | +0.98% | 336,800 | 1兆5975億 | +0.15% | 19.41 | 1.66 |
08/16 | 5,110 | 5,150 | 5,090 | 5,120 | +0.79% | 318,300 | 1兆5820億 | -0.89% | 19.22 | 1.64 |
08/15 | 5,100 | 5,130 | 5,060 | 5,080 | -0.39% | 268,100 | 1兆5697億 | -1.66% | 19.07 | 1.63 |
08/12 | 5,120 | 5,180 | 5,070 | 5,100 | +1.39% | 632,200 | 1兆5759億 | -1.3% | 19.14 | 1.63 |
08/10 | 4,965 | 5,070 | 4,850 | 5,030 | 0% | 1,559,600 | 1兆5542億 | -2.61% | 18.88 | 1.61 |
08/09 | 5,130 | 5,170 | 5,020 | 5,030 | -1.37% | 746,200 | 1兆5542億 | -2.71% | 18.88 | 1.61 |
08/08 | 5,060 | 5,140 | 5,060 | 5,100 | +0.2% | 468,100 | 1兆5759億 | -1.47% | 19.14 | 1.63 |
08/05 | 5,020 | 5,100 | 5,000 | 5,090 | +1.39% | 472,700 | 1兆5728億 | -1.66% | 19.11 | 1.63 |
08/04 | 5,160 | 5,170 | 5,000 | 5,020 | -1.76% | 493,000 | 1兆5511億 | -3.05% | 18.84 | 1.61 |
08/03 | 5,170 | 5,180 | 5,090 | 5,110 | -1.16% | 463,200 | 1兆5789億 | -1.43% | 19.18 | 1.64 |
08/02 | 5,270 | 5,270 | 5,140 | 5,170 | -1.9% | 450,900 | 1兆5975億 | -0.44% | 19.41 | 1.66 |
08/01 | 5,260 | 5,350 | 5,250 | 5,270 | +0.38% | 557,500 | 1兆6284億 | +1.5% | 19.78 | 1.69 |
07/29 | 5,250 | 5,280 | 5,230 | 5,250 | +0.19% | 559,100 | 1兆6222億 | +1.27% | 19.71 | 1.68 |
07/28 | 5,210 | 5,240 | 5,110 | 5,240 | -0.38% | 2,773,100 | 1兆6191億 | +1.22% | 19.67 | 1.68 |
07/27 | 5,280 | 5,300 | 5,230 | 5,260 | +0.57% | 646,000 | 1兆6253億 | +1.82% | 19.74 | 1.68 |
07/26 | 5,280 | 5,280 | 5,180 | 5,230 | -0.38% | 498,400 | 1兆6160億 | +1.49% | 19.63 | 1.67 |
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 |