PBR
2022/06/29~2022/11/24
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 |
11/24 | 1,026 | 1,031 | 1,011 | 1,011 | -1.08% | 1,321,300 | 1709億8033万 | -0.98% | 8.04 | 0.6 |
11/22 | 1,010 | 1,022 | 1,008 | 1,022 | +1.29% | 1,041,400 | 1728億4065万 | 0% | 8.13 | 0.61 |
11/21 | 1,009 | 1,014 | 999 | 1,009 | -0.1% | 1,206,000 | 1706億4209万 | -1.27% | 8.03 | 0.6 |
11/18 | 1,012 | 1,018 | 1,007 | 1,010 | +0.1% | 867,000 | 1708億1121万 | -1.46% | 8.03 | 0.6 |
11/17 | 1,001 | 1,010 | 1,001 | 1,009 | +0.8% | 575,300 | 1706億4209万 | -1.66% | 8.03 | 0.6 |
11/16 | 1,003 | 1,005 | 996 | 1,001 | -0.3% | 449,800 | 1692億8913万 | -2.53% | 7.96 | 0.6 |
11/15 | 993 | 1,011 | 993 | 1,004 | +1.31% | 408,200 | 1697億9649万 | -2.43% | 7.99 | 0.6 |
11/14 | 1,014 | 1,022 | 991 | 991 | -2.65% | 839,600 | 1675億9793万 | -4.07% | 7.88 | 0.59 |
11/11 | 1,028 | 1,034 | 1,012 | 1,018 | -0.2% | 648,200 | 1721億6417万 | -1.74% | 8.1 | 0.61 |
11/10 | 1,030 | 1,033 | 1,019 | 1,020 | -1.16% | 707,500 | 1725億241万 | -1.83% | 8.11 | 0.61 |
11/09 | 1,030 | 1,038 | 1,028 | 1,032 | +0.19% | 424,200 | 1745億3185万 | -0.86% | 8.21 | 0.61 |
11/08 | 1,030 | 1,033 | 1,021 | 1,030 | +0.88% | 450,600 | 1741億9361万 | -1.15% | 8.19 | 0.61 |
11/07 | 1,030 | 1,033 | 1,021 | 1,021 | -0.1% | 451,900 | 1726億7153万 | -2.11% | 8.12 | 0.61 |
11/04 | 1,035 | 1,043 | 1,019 | 1,022 | -2.11% | 573,400 | 1728億4065万 | -2.2% | 8.13 | 0.61 |
11/02 | 1,034 | 1,044 | 1,030 | 1,044 | +0.68% | 573,800 | 1765億6129万 | -0.19% | 8.31 | 0.62 |
11/01 | 1,035 | 1,040 | 1,029 | 1,037 | +0.48% | 338,900 | 1753億7745万 | -0.86% | 8.25 | 0.62 |
10/31 | 1,036 | 1,040 | 1,025 | 1,032 | +1.88% | 572,100 | 1745億3185万 | -1.34% | 8.21 | 0.61 |
10/28 | 1,010 | 1,024 | 1,008 | 1,013 | -0.59% | 1,605,800 | 1713億1857万 | -3.34% | 8.06 | 0.6 |
10/27 | 1,030 | 1,031 | 1,015 | 1,019 | -1.16% | 396,200 | 1723億3329万 | -3.04% | 8.11 | 0.61 |
10/26 | 1,038 | 1,039 | 1,031 | 1,031 | -0.29% | 471,500 | 1743億6273万 | -2.09% | 8.2 | 0.61 |
10/25 | 1,030 | 1,043 | 1,025 | 1,034 | +0.98% | 476,000 | 1748億7009万 | -1.9% | 8.23 | 0.62 |
10/24 | 1,028 | 1,031 | 1,020 | 1,024 | +0.99% | 369,200 | 1731億7889万 | -3.03% | 8.15 | 0.61 |
10/21 | 1,023 | 1,030 | 1,014 | 1,014 | -2.12% | 461,500 | 1714億8769万 | -4.25% | 8.07 | 0.6 |
10/20 | 1,032 | 1,039 | 1,024 | 1,036 | -0.67% | 461,700 | 1752億833万 | -2.45% | 8.24 | 0.62 |
10/19 | 1,038 | 1,043 | 1,036 | 1,043 | +0.48% | 392,100 | 1763億9217万 | -2.16% | 8.3 | 0.62 |
10/18 | 1,040 | 1,044 | 1,031 | 1,038 | +0.87% | 470,100 | 1755億4657万 | -2.9% | 8.26 | 0.62 |
10/17 | 1,051 | 1,053 | 1,027 | 1,029 | -3.11% | 898,400 | 1740億2449万 | -3.92% | 8.19 | 0.61 |
10/14 | 1,064 | 1,067 | 1,047 | 1,062 | +2.41% | 677,100 | 1796億545万 | -1.03% | 8.45 | 0.63 |
10/13 | 1,044 | 1,051 | 1,037 | 1,037 | -1.05% | 433,300 | 1753億7745万 | -3.45% | 8.25 | 0.62 |
10/12 | 1,058 | 1,062 | 1,047 | 1,048 | -0.95% | 450,900 | 1772億3777万 | -2.51% | 8.34 | 0.62 |
10/11 | 1,068 | 1,071 | 1,057 | 1,058 | -2.13% | 470,500 | 1789億2897万 | -1.76% | 8.42 | 0.63 |
10/07 | 1,077 | 1,082 | 1,074 | 1,081 | -0.37% | 574,200 | 1828億1873万 | +0.28% | 8.6 | 0.64 |
10/06 | 1,084 | 1,094 | 1,084 | 1,085 | +0.74% | 541,400 | 1834億9521万 | +0.65% | 8.63 | 0.65 |
10/05 | 1,092 | 1,095 | 1,076 | 1,077 | 0% | 422,400 | 1821億4225万 | -0.09% | 8.57 | 0.64 |
10/04 | 1,082 | 1,088 | 1,073 | 1,077 | +2.09% | 490,500 | 1821億4225万 | 0% | 8.57 | 0.64 |
10/03 | 1,043 | 1,059 | 1,038 | 1,055 | +0.48% | 444,300 | 1784億2161万 | -2.04% | 8.39 | 0.63 |
09/30 | 1,068 | 1,068 | 1,042 | 1,050 | -1.78% | 448,400 | 1775億7601万 | -2.6% | 8.35 | 0.63 |
09/29 | 1,064 | 1,075 | 1,059 | 1,069 | +1.71% | 404,300 | 1807億8929万 | -1.02% | 8.5 | 0.64 |
09/28 | 1,041 | 1,055 | 1,037 | 1,051 | +0.1% | 656,800 | 1777億4513万 | -2.59% | 8.36 | 0.63 |
09/27 | 1,042 | 1,059 | 1,041 | 1,050 | +0.77% | 398,500 | 1775億7601万 | -2.78% | 8.35 | 0.63 |
09/26 | 1,073 | 1,075 | 1,039 | 1,042 | -3.79% | 591,500 | 1762億2305万 | -3.61% | 8.29 | 0.62 |
09/22 | 1,068 | 1,086 | 1,066 | 1,083 | +1.12% | 642,200 | 1831億5697万 | +0.09% | 8.62 | 0.64 |
09/21 | 1,065 | 1,077 | 1,063 | 1,071 | -0.74% | 465,800 | 1811億2753万 | -1.02% | 8.52 | 0.64 |
09/20 | 1,076 | 1,088 | 1,072 | 1,079 | +1.31% | 387,700 | 1824億8049万 | -0.19% | 8.58 | 0.64 |
09/16 | 1,069 | 1,085 | 1,062 | 1,065 | -0.93% | 815,500 | 1801億1281万 | -1.48% | 8.47 | 0.63 |
09/15 | 1,080 | 1,080 | 1,067 | 1,075 | -1.19% | 534,500 | 1818億401万 | -0.46% | 8.55 | 0.64 |
09/14 | 1,095 | 1,099 | 1,087 | 1,088 | -2.25% | 623,300 | 1840億257万 | +0.93% | 8.66 | 0.65 |
09/13 | 1,117 | 1,124 | 1,113 | 1,113 | -0.27% | 386,300 | 1882億3057万 | +3.44% | 8.85 | 0.66 |
09/12 | 1,122 | 1,128 | 1,115 | 1,116 | 0% | 390,800 | 1887億3793万 | +3.81% | 8.88 | 0.66 |
09/09 | 1,114 | 1,123 | 1,106 | 1,116 | +1.45% | 1,099,900 | 1887億3793万 | +4.1% | 8.88 | 0.66 |
09/08 | 1,083 | 1,100 | 1,078 | 1,100 | +1.76% | 779,600 | 1860億3201万 | +2.9% | 8.75 | 0.65 |
09/07 | 1,077 | 1,081 | 1,072 | 1,081 | +0.28% | 299,900 | 1828億1873万 | +1.31% | 8.6 | 0.64 |
09/06 | 1,085 | 1,085 | 1,074 | 1,078 | -0.09% | 375,300 | 1823億1137万 | +1.13% | 8.58 | 0.64 |
09/05 | 1,088 | 1,088 | 1,077 | 1,079 | -1.01% | 673,700 | 1824億8049万 | +1.31% | 8.58 | 0.64 |
09/02 | 1,077 | 1,092 | 1,072 | 1,090 | +1.3% | 913,200 | 1843億4081万 | +2.44% | 8.67 | 0.65 |
09/01 | 1,080 | 1,082 | 1,059 | 1,076 | -0.55% | 866,400 | 1819億7313万 | +1.32% | 8.56 | 0.64 |
08/31 | 1,077 | 1,087 | 1,074 | 1,082 | +0.28% | 849,100 | 1829億8785万 | +1.88% | 8.61 | 0.64 |
08/30 | 1,079 | 1,082 | 1,077 | 1,079 | +1.03% | 324,400 | 1824億8049万 | +1.7% | 8.58 | 0.64 |
08/29 | 1,050 | 1,072 | 1,045 | 1,068 | -0.56% | 401,900 | 1806億2017万 | +0.66% | 8.5 | 0.64 |
08/26 | 1,080 | 1,083 | 1,072 | 1,074 | -0.56% | 566,000 | 1816億3489万 | +1.32% | 8.54 | 0.64 |
08/25 | 1,084 | 1,084 | 1,074 | 1,080 | -0.46% | 373,000 | 1826億4961万 | +1.89% | 8.59 | 0.64 |
08/24 | 1,078 | 1,090 | 1,075 | 1,085 | +2.26% | 900,600 | 1834億9521万 | +2.36% | 8.63 | 0.65 |
08/23 | 1,065 | 1,071 | 1,061 | 1,061 | -1.12% | 272,300 | 1794億3633万 | +0.28% | 8.44 | 0.63 |
08/22 | 1,064 | 1,078 | 1,061 | 1,073 | -0.19% | 377,900 | 1814億6577万 | +1.51% | 8.54 | 0.64 |
08/19 | 1,070 | 1,080 | 1,069 | 1,075 | +1.13% | 362,000 | 1818億401万 | +1.9% | 8.55 | 0.64 |
08/18 | 1,061 | 1,068 | 1,060 | 1,063 | -0.93% | 308,200 | 1797億7457万 | +0.95% | 8.46 | 0.63 |
08/17 | 1,065 | 1,077 | 1,065 | 1,073 | +1.13% | 368,600 | 1814億6577万 | +2% | 8.54 | 0.64 |
08/16 | 1,066 | 1,066 | 1,053 | 1,061 | -0.38% | 437,500 | 1794億3633万 | +0.95% | 8.44 | 0.63 |
08/15 | 1,059 | 1,066 | 1,050 | 1,065 | +0.66% | 410,700 | 1801億1281万 | +1.43% | 8.47 | 0.63 |
08/12 | 1,035 | 1,062 | 1,035 | 1,058 | +3.02% | 878,700 | 1789億2897万 | +0.86% | 8.42 | 0.63 |
08/10 | 1,030 | 1,037 | 1,002 | 1,027 | -0.58% | 871,800 | 1736億8625万 | -1.91% | 8.17 | 0.61 |
08/09 | 1,077 | 1,083 | 1,030 | 1,033 | -3.73% | 1,129,400 | 1747億97万 | -1.34% | 8.22 | 0.62 |
08/08 | 1,058 | 1,074 | 1,057 | 1,073 | +1.32% | 593,500 | 1814億6577万 | +2.39% | 8.54 | 0.64 |
08/05 | 1,033 | 1,062 | 1,033 | 1,059 | +1.44% | 589,700 | 1790億9809万 | +1.24% | 8.42 | 0.63 |
08/04 | 1,048 | 1,048 | 1,039 | 1,044 | +0.19% | 505,500 | 1765億6129万 | 0% | 8.31 | 0.62 |
08/03 | 1,036 | 1,042 | 1,032 | 1,042 | +0.19% | 676,100 | 1762億2305万 | -0.19% | 8.29 | 0.62 |
08/02 | 1,058 | 1,058 | 1,035 | 1,040 | -1.89% | 554,500 | 1758億8481万 | -0.57% | 8.27 | 0.62 |
08/01 | 1,062 | 1,071 | 1,055 | 1,060 | +0.28% | 705,200 | 1792億6721万 | +1.24% | 8.43 | 0.63 |
07/29 | 1,057 | 1,065 | 1,047 | 1,057 | +0.38% | 814,200 | 1787億5985万 | +0.96% | 8.41 | 0.63 |
07/28 | 1,080 | 1,080 | 1,051 | 1,053 | -0.19% | 3,574,000 | 1780億8337万 | +0.57% | 8.38 | 0.63 |
07/27 | 1,055 | 1,063 | 1,052 | 1,055 | -1.77% | 645,000 | 1784億2161万 | +0.67% | 8.39 | 0.63 |
07/26 | 1,063 | 1,076 | 1,062 | 1,074 | +1.23% | 563,400 | 1816億3489万 | +2.38% | 8.54 | 0.64 |
07/25 | 1,063 | 1,075 | 1,058 | 1,061 | -0.19% | 505,700 | 1794億3633万 | +1.34% | 8.44 | 0.63 |
07/22 | 1,068 | 1,068 | 1,056 | 1,063 | -0.47% | 695,300 | 1797億7457万 | +1.53% | 8.46 | 0.63 |
07/21 | 1,062 | 1,074 | 1,060 | 1,068 | 0% | 496,400 | 1806億2017万 | +1.91% | 8.5 | 0.64 |
07/20 | 1,062 | 1,069 | 1,059 | 1,068 | +1.91% | 583,800 | 1806億2017万 | +1.91% | 8.5 | 0.64 |
07/19 | 1,041 | 1,048 | 1,034 | 1,048 | +1.75% | 494,200 | 1772億3777万 | -0.1% | 8.34 | 0.62 |
07/15 | 1,024 | 1,032 | 1,004 | 1,030 | 0% | 1,127,400 | 1741億9361万 | -2% | 8.19 | 0.61 |
07/14 | 1,026 | 1,034 | 1,023 | 1,030 | +0.19% | 544,700 | 1741億9361万 | -2.28% | 8.19 | 0.61 |
07/13 | 1,043 | 1,046 | 1,027 | 1,028 | +0.19% | 455,600 | 1738億5537万 | -2.74% | 8.18 | 0.61 |
07/12 | 1,046 | 1,046 | 1,022 | 1,026 | -2.56% | 559,700 | 1735億1713万 | -3.21% | 8.16 | 0.61 |
07/11 | 1,056 | 1,060 | 1,038 | 1,053 | +1.25% | 983,700 | 1780億8337万 | -0.94% | 8.38 | 0.63 |
07/08 | 1,036 | 1,050 | 1,033 | 1,040 | +1.56% | 980,700 | 1758億8481万 | -2.26% | 8.27 | 0.62 |
07/07 | 1,018 | 1,028 | 1,010 | 1,024 | +1.59% | 690,800 | 1731億7889万 | -3.85% | 8.15 | 0.61 |
07/06 | 1,023 | 1,024 | 998 | 1,008 | -3.91% | 868,400 | 1704億7297万 | -5.53% | 8.02 | 0.6 |
07/05 | 1,043 | 1,051 | 1,037 | 1,049 | +0.96% | 411,000 | 1774億689万 | -1.87% | 8.35 | 0.62 |
07/04 | 1,041 | 1,046 | 1,025 | 1,039 | +0.87% | 562,700 | 1757億1569万 | -2.81% | 8.27 | 0.62 |
07/01 | 1,027 | 1,039 | 1,024 | 1,030 | +0.88% | 1,005,400 | 1741億9361万 | -3.65% | 8.19 | 0.61 |
06/30 | 1,024 | 1,027 | 1,015 | 1,021 | -1.92% | 1,245,800 | 1726億7153万 | -4.49% | 8.12 | 0.61 |
06/29 | 1,051 | 1,053 | 1,038 | 1,041 | -3.34% | 1,067,700 | 1760億5393万 | -2.53% | 8.28 | 0.62 |