PBR
2021/09/22~2022/02/17
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 |
02/17 | 850 | 854 | 843 | 845 | -0.12% | 6,051,900 | 1兆2728億 | -3.1% | 6.78 | 0.82 |
02/16 | 825 | 848 | 823 | 846 | +3.8% | 9,956,300 | 1兆2743億 | -3.2% | 6.79 | 0.82 |
02/15 | 826 | 839 | 813 | 815 | -2.04% | 11,786,500 | 1兆2276億 | -6.86% | 6.54 | 0.79 |
02/14 | 839 | 845 | 830 | 832 | -2.12% | 6,134,600 | 1兆2532億 | -5.13% | 6.67 | 0.81 |
02/10 | 844 | 850 | 838 | 850 | +1.43% | 5,020,700 | 1兆2803億 | -3.19% | 6.82 | 0.83 |
02/09 | 840 | 842 | 833 | 838 | -0.36% | 6,865,100 | 1兆2622億 | -4.66% | 6.72 | 0.82 |
02/08 | 835 | 842 | 829 | 841 | +0.24% | 4,547,300 | 1兆2667億 | -4.43% | 6.75 | 0.82 |
02/07 | 818 | 840 | 811 | 839 | +1.08% | 6,808,700 | 1兆2637億 | -4.66% | 6.73 | 0.82 |
02/04 | 825 | 836 | 805 | 830 | -1.66% | 15,176,200 | 1兆2502億 | -5.79% | 6.66 | 0.81 |
02/03 | 906 | 918 | 841 | 844 | -6.33% | 15,832,800 | 1兆2713億 | -4.2% | 6.77 | 0.82 |
02/02 | 881 | 905 | 881 | 901 | +2.39% | 5,460,500 | 1兆3571億 | +2.27% | 7.23 | 0.88 |
02/01 | 892 | 893 | 878 | 880 | -1.68% | 5,667,100 | 1兆3255億 | +0.11% | 7.06 | 0.86 |
01/31 | 894 | 898 | 885 | 895 | -0.78% | 3,845,000 | 1兆3481億 | +1.94% | 7.18 | 0.87 |
01/28 | 896 | 909 | 891 | 902 | +3.2% | 6,784,800 | 1兆3586億 | +2.97% | 7.24 | 0.88 |
01/27 | 884 | 891 | 865 | 874 | -0.11% | 5,410,000 | 1兆3164億 | +0.11% | 7.01 | 0.85 |
01/26 | 883 | 886 | 874 | 875 | -0.79% | 4,250,200 | 1兆3180億 | +0.46% | 7.02 | 0.85 |
01/25 | 889 | 889 | 876 | 882 | -1.56% | 4,327,700 | 1兆3285億 | +1.38% | 7.07 | 0.86 |
01/24 | 888 | 899 | 884 | 896 | +0.9% | 3,492,700 | 1兆3496億 | +3.11% | 7.19 | 0.87 |
01/21 | 894 | 898 | 879 | 888 | -1.99% | 6,396,000 | 1兆3375億 | +2.54% | 7.12 | 0.87 |
01/20 | 892 | 910 | 890 | 906 | +1.34% | 6,025,900 | 1兆3646億 | +4.98% | 7.27 | 0.88 |
01/19 | 898 | 913 | 889 | 894 | -0.89% | 7,158,500 | 1兆3466億 | +3.95% | 7.17 | 0.87 |
01/18 | 902 | 916 | 901 | 902 | -0.55% | 5,613,100 | 1兆3586億 | +5.13% | 7.24 | 0.88 |
01/17 | 900 | 918 | 900 | 907 | +0.11% | 3,660,400 | 1兆3662億 | +5.96% | 7.28 | 0.88 |
01/14 | 917 | 920 | 898 | 906 | +0.11% | 8,150,200 | 1兆3646億 | +6.09% | 7.27 | 0.88 |
01/13 | 900 | 908 | 895 | 905 | +1.46% | 5,194,400 | 1兆3631億 | +6.22% | 7.26 | 0.88 |
01/12 | 880 | 896 | 878 | 892 | +1.59% | 4,749,100 | 1兆3436億 | +4.94% | 7.15 | 0.87 |
01/11 | 872 | 880 | 870 | 878 | +1.04% | 4,362,400 | 1兆3225億 | +3.54% | 7.04 | 0.86 |
01/07 | 865 | 875 | 864 | 869 | +0.35% | 6,109,300 | 1兆3089億 | +2.72% | 6.97 | 0.85 |
01/06 | 869 | 875 | 865 | 866 | -0.57% | 5,086,900 | 1兆3044億 | +2.24% | 6.95 | 0.84 |
01/05 | 870 | 874 | 863 | 871 | +1.99% | 5,157,600 | 1兆3119億 | +2.71% | 6.99 | 0.85 |
01/04 | 867 | 867 | 849 | 854 | +0.23% | 4,921,700 | 1兆2863億 | +0.59% | 6.85 | 0.83 |
2021 |
12/30 | 848 | 857 | 842 | 852 | 0% | 2,889,400 | 1兆2833億 | 0% | 6.83 | 0.83 |
12/29 | 845 | 855 | 844 | 852 | +0.71% | 4,669,600 | 1兆2833億 | -0.47% | 6.83 | 0.83 |
12/28 | 848 | 849 | 840 | 846 | +0.71% | 4,566,500 | 1兆2743億 | -1.51% | 6.79 | 0.82 |
12/27 | 845 | 846 | 834 | 840 | -0.36% | 2,991,400 | 1兆2652億 | -2.67% | 6.74 | 0.82 |
12/24 | 852 | 853 | 840 | 843 | -1.06% | 3,540,000 | 1兆2698億 | -2.88% | 6.76 | 0.82 |
12/23 | 848 | 855 | 843 | 852 | +1.55% | 4,484,300 | 1兆2833億 | -2.29% | 6.83 | 0.83 |
12/22 | 839 | 842 | 835 | 839 | +0.12% | 5,120,200 | 1兆2637億 | -4.11% | 6.73 | 0.82 |
12/21 | 837 | 846 | 836 | 838 | +1.21% | 5,862,100 | 1兆2622億 | -4.66% | 6.72 | 0.82 |
12/20 | 838 | 847 | 826 | 828 | -2.82% | 6,321,600 | 1兆2472億 | -6.33% | 6.64 | 0.81 |
12/17 | 838 | 859 | 838 | 852 | +1.67% | 11,744,600 | 1兆2833億 | -4.05% | 6.83 | 0.83 |
12/16 | 830 | 842 | 829 | 838 | +1.58% | 9,102,800 | 1兆2622億 | -6.05% | 6.72 | 0.82 |
12/15 | 824 | 831 | 823 | 825 | -0.36% | 11,112,200 | 1兆2426億 | -7.82% | 6.62 | 0.8 |
12/14 | 825 | 833 | 823 | 828 | -0.24% | 7,111,800 | 1兆2472億 | -8% | 6.64 | 0.81 |
12/13 | 847 | 848 | 829 | 830 | -1.19% | 9,785,000 | 1兆2502億 | -8.19% | 6.66 | 0.81 |
12/10 | 850 | 853 | 838 | 840 | -0.94% | 7,855,800 | 1兆2652億 | -7.49% | 6.74 | 0.82 |
12/09 | 860 | 861 | 841 | 848 | -1.85% | 8,022,200 | 1兆2773億 | -7.12% | 6.8 | 0.83 |
12/08 | 868 | 870 | 859 | 864 | +0.7% | 8,366,700 | 1兆3014億 | -5.78% | 6.93 | 0.84 |
12/07 | 849 | 858 | 840 | 858 | +1.3% | 9,131,900 | 1兆2923億 | -6.84% | 6.88 | 0.84 |
12/06 | 838 | 848 | 831 | 847 | +1.8% | 8,009,900 | 1兆2758億 | -8.43% | 6.79 | 0.83 |
12/03 | 829 | 837 | 824 | 832 | +0.36% | 9,003,100 | 1兆2532億 | -10.44% | 6.67 | 0.81 |
12/02 | 857 | 862 | 810 | 829 | -8.09% | 24,650,000 | 1兆2487億 | -11.24% | 6.65 | 0.81 |
12/01 | 890 | 906 | 863 | 902 | +1.12% | 13,279,300 | 1兆3586億 | -3.94% | 7.24 | 0.88 |
11/30 | 908 | 916 | 892 | 892 | -0.34% | 10,513,900 | 1兆3436億 | -5.21% | 7.15 | 0.87 |
11/29 | 902 | 908 | 892 | 895 | -2.61% | 7,947,900 | 1兆3481億 | -5.19% | 7.18 | 0.87 |
11/26 | 949 | 951 | 909 | 919 | -3.87% | 7,661,500 | 1兆3842億 | -2.96% | 7.37 | 0.9 |
11/25 | 946 | 966 | 946 | 956 | +1.38% | 4,755,600 | 1兆4400億 | +0.74% | 7.67 | 0.93 |
11/24 | 957 | 959 | 938 | 943 | -0.63% | 4,442,700 | 1兆4204億 | -0.74% | 7.56 | 0.92 |
11/22 | 951 | 954 | 946 | 949 | -0.11% | 5,540,900 | 1兆4294億 | -0.32% | 7.61 | 0.92 |
11/19 | 942 | 950 | 941 | 950 | +0.85% | 4,074,300 | 1兆4309億 | -0.42% | 7.62 | 0.93 |
11/18 | 937 | 949 | 934 | 942 | +0.43% | 4,541,200 | 1兆4189億 | -1.36% | 7.56 | 0.92 |
11/17 | 936 | 940 | 930 | 938 | +0.21% | 5,237,300 | 1兆4128億 | -1.78% | 7.52 | 0.91 |
11/16 | 949 | 950 | 936 | 936 | -1.27% | 5,114,800 | 1兆4098億 | -2.19% | 7.51 | 0.91 |
11/15 | 951 | 955 | 945 | 948 | -0.32% | 3,914,400 | 1兆4279億 | -1.15% | 7.6 | 0.92 |
11/12 | 943 | 956 | 938 | 951 | +2.15% | 6,274,800 | 1兆4324億 | -0.83% | 7.63 | 0.93 |
11/11 | 930 | 938 | 928 | 931 | -0.21% | 4,619,900 | 1兆4023億 | -2.92% | 7.47 | 0.91 |
11/10 | 932 | 937 | 927 | 933 | +0.54% | 4,876,600 | 1兆4053億 | -2.91% | 7.48 | 0.91 |
11/09 | 949 | 949 | 921 | 928 | -1.8% | 6,253,200 | 1兆3978億 | -3.53% | 7.44 | 0.9 |
11/08 | 935 | 951 | 933 | 945 | +1.07% | 5,604,600 | 1兆4234億 | -1.87% | 7.58 | 0.92 |
11/05 | 950 | 950 | 929 | 935 | -1.68% | 7,511,200 | 1兆4083億 | -3.21% | 7.5 | 0.91 |
11/04 | 965 | 966 | 944 | 951 | -0.42% | 10,280,100 | 1兆4324億 | -1.86% | 7.63 | 0.93 |
11/02 | 978 | 995 | 946 | 955 | -1.44% | 16,336,200 | 1兆4385億 | -1.65% | 7.66 | 0.93 |
11/01 | 956 | 969 | 950 | 969 | +2.76% | 4,844,100 | 1兆4595億 | -0.51% | 7.77 | 0.94 |
10/29 | 944 | 949 | 937 | 943 | -0.11% | 3,751,200 | 1兆4204億 | -3.38% | 7.56 | 0.92 |
10/28 | 953 | 957 | 940 | 944 | -1.87% | 4,044,100 | 1兆4219億 | -3.58% | 7.57 | 0.92 |
10/27 | 961 | 972 | 957 | 962 | +0.94% | 4,588,900 | 1兆4490億 | -2.04% | 7.72 | 0.94 |
10/26 | 960 | 960 | 951 | 953 | 0% | 4,973,700 | 1兆4354億 | -3.25% | 7.64 | 0.93 |
10/25 | 950 | 958 | 948 | 953 | -1.24% | 4,495,500 | 1兆4354億 | -3.64% | 7.64 | 0.93 |
10/22 | 955 | 968 | 953 | 965 | -0.82% | 4,578,300 | 1兆4535億 | -2.72% | 7.74 | 0.94 |
10/21 | 974 | 985 | 973 | 973 | -0.1% | 3,622,500 | 1兆4656億 | -2.31% | 7.8 | 0.95 |
10/20 | 991 | 993 | 973 | 974 | -0.81% | 4,039,700 | 1兆4671億 | -2.5% | 7.81 | 0.95 |
10/19 | 990 | 993 | 974 | 982 | -1.11% | 4,251,600 | 1兆4791億 | -2% | 7.88 | 0.96 |
10/18 | 999 | 1,000 | 989 | 993 | +0.1% | 3,011,600 | 1兆4957億 | -1% | 7.97 | 0.97 |
10/15 | 975 | 992 | 973 | 992 | +2.59% | 4,733,500 | 1兆4942億 | -1.2% | 7.96 | 0.97 |
10/14 | 959 | 967 | 953 | 967 | +0.83% | 4,575,900 | 1兆4565億 | -3.78% | 7.76 | 0.94 |
10/13 | 978 | 981 | 959 | 959 | -2.44% | 5,349,200 | 1兆4445億 | -4.67% | 7.69 | 0.93 |
10/12 | 967 | 984 | 966 | 983 | +0.92% | 4,985,000 | 1兆4806億 | -2.38% | 7.88 | 0.96 |
10/11 | 961 | 975 | 959 | 974 | +1.67% | 4,609,900 | 1兆4671億 | -3.28% | 7.81 | 0.95 |
10/08 | 955 | 973 | 955 | 958 | +0.84% | 5,877,800 | 1兆4430億 | -4.87% | 7.68 | 0.93 |
10/07 | 960 | 969 | 949 | 950 | -2.56% | 7,008,000 | 1兆4309億 | -5.66% | 7.62 | 0.93 |
10/06 | 976 | 989 | 967 | 975 | +1.25% | 6,129,300 | 1兆4686億 | -3.27% | 7.82 | 0.95 |
10/05 | 953 | 975 | 949 | 963 | -0.52% | 6,141,100 | 1兆4505億 | -4.37% | 7.72 | 0.94 |
10/04 | 1,009 | 1,012 | 966 | 968 | -3.01% | 7,030,300 | 1兆4580億 | -3.78% | 7.76 | 0.94 |
10/01 | 1,011 | 1,022 | 994 | 998 | -2.54% | 7,294,200 | 1兆5032億 | -0.7% | 8.01 | 0.97 |
09/30 | 1,042 | 1,042 | 1,010 | 1,024 | +2.81% | 9,133,100 | 1兆5424億 | +2.09% | 8.21 | 1 |
09/29 | 995 | 1,003 | 987 | 996 | -2.54% | 6,052,800 | 1兆5002億 | -0.4% | 7.99 | 0.97 |
09/28 | 1,022 | 1,027 | 1,009 | 1,022 | -0.78% | 5,186,300 | 1兆5394億 | +2.61% | 8.2 | 1 |
09/27 | 1,037 | 1,043 | 1,029 | 1,030 | +0.29% | 3,319,500 | 1兆5514億 | +3.94% | 8.26 | 1 |
09/24 | 1,036 | 1,039 | 1,020 | 1,027 | +1.58% | 5,509,500 | 1兆5469億 | +4.05% | 8.24 | 1 |
09/22 | 1,020 | 1,024 | 1,011 | 1,011 | -2.03% | 3,858,900 | 1兆5228億 | +2.85% | 8.11 | 0.99 |