PBR
2021/08/26~2022/01/21
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 |
01/21 | 2,695 | 2,710 | 2,653 | 2,701 | -0.59% | 1,379,600 | 1兆4270億 | -3.47% | 16.55 | 2.03 |
01/20 | 2,711 | 2,756 | 2,705 | 2,717 | +0.48% | 1,272,000 | 1兆4355億 | -3.03% | 16.65 | 2.04 |
01/19 | 2,735 | 2,753 | 2,695 | 2,704 | -2.52% | 1,334,600 | 1兆4286億 | -3.6% | 16.57 | 2.03 |
01/18 | 2,811 | 2,816 | 2,756 | 2,774 | -0.79% | 1,037,200 | 1兆4656億 | -1.14% | 17 | 2.09 |
01/17 | 2,850 | 2,853 | 2,787 | 2,796 | -1.06% | 1,372,200 | 1兆4772億 | -0.36% | 17.13 | 2.1 |
01/14 | 2,824 | 2,839 | 2,775 | 2,826 | +0.68% | 1,695,300 | 1兆4930億 | +0.75% | 17.32 | 2.13 |
01/13 | 2,800 | 2,825 | 2,777 | 2,807 | -0.5% | 1,096,900 | 1兆4830億 | +0.25% | 17.2 | 2.11 |
01/12 | 2,800 | 2,825 | 2,790 | 2,821 | +0.86% | 1,352,100 | 1兆4904億 | +0.97% | 17.29 | 2.12 |
01/11 | 2,765 | 2,797 | 2,741 | 2,797 | +2.12% | 1,215,800 | 1兆4777億 | +0.47% | 17.14 | 2.1 |
01/07 | 2,760 | 2,763 | 2,722 | 2,739 | +0.11% | 1,574,000 | 1兆4471億 | -1.26% | 16.79 | 2.06 |
01/06 | 2,751 | 2,791 | 2,736 | 2,736 | -1.26% | 1,380,100 | 1兆4455億 | -1.01% | 16.77 | 2.06 |
01/05 | 2,804 | 2,822 | 2,759 | 2,771 | -1.32% | 1,754,400 | 1兆4640億 | +0.58% | 16.98 | 2.08 |
01/04 | 2,829 | 2,845 | 2,784 | 2,808 | -1.68% | 1,679,600 | 1兆4835億 | +2.26% | 17.21 | 2.11 |
2021 |
12/30 | 2,865 | 2,887 | 2,850 | 2,856 | +0.32% | 789,600 | 1兆5089億 | +4.46% | 17.5 | 2.15 |
12/29 | 2,824 | 2,870 | 2,824 | 2,847 | +0.07% | 919,800 | 1兆5041億 | +4.75% | 17.45 | 2.14 |
12/28 | 2,806 | 2,858 | 2,802 | 2,845 | +1.39% | 1,217,900 | 1兆5031億 | +5.33% | 17.43 | 2.14 |
12/27 | 2,802 | 2,821 | 2,795 | 2,806 | -0.18% | 779,200 | 1兆4825億 | +4.47% | 17.2 | 2.11 |
12/24 | 2,825 | 2,839 | 2,786 | 2,811 | -0.25% | 742,900 | 1兆4851億 | +5.24% | 17.23 | 2.11 |
12/23 | 2,842 | 2,855 | 2,795 | 2,818 | -0.77% | 1,179,900 | 1兆4888億 | +6.06% | 17.27 | 2.12 |
12/22 | 2,854 | 2,875 | 2,835 | 2,840 | -0.53% | 897,800 | 1兆5004億 | +7.45% | 17.4 | 2.14 |
12/21 | 2,845 | 2,878 | 2,834 | 2,855 | +1.21% | 1,186,100 | 1兆5084億 | +8.6% | 17.5 | 2.15 |
12/20 | 2,823 | 2,855 | 2,813 | 2,821 | -0.77% | 1,583,600 | 1兆4904億 | +7.92% | 17.29 | 2.12 |
12/17 | 2,812 | 2,847 | 2,784 | 2,843 | +1.07% | 2,875,200 | 1兆5020億 | +9.35% | 17.42 | 2.14 |
12/16 | 2,806 | 2,824 | 2,799 | 2,813 | +0.79% | 811,100 | 1兆4862億 | +8.95% | 17.24 | 2.12 |
12/15 | 2,800 | 2,835 | 2,786 | 2,791 | -0.61% | 1,208,700 | 1兆4746億 | +8.77% | 17.1 | 2.1 |
12/14 | 2,780 | 2,818 | 2,780 | 2,808 | +0.83% | 1,656,400 | 1兆4835億 | +10.03% | 17.21 | 2.11 |
12/13 | 2,754 | 2,799 | 2,751 | 2,785 | +1.38% | 1,297,600 | 1兆4714億 | +9.78% | 17.07 | 2.1 |
12/10 | 2,772 | 2,781 | 2,747 | 2,747 | -0.9% | 1,365,700 | 1兆4513億 | +8.75% | 16.83 | 2.07 |
12/09 | 2,738 | 2,794 | 2,738 | 2,772 | +0.73% | 1,719,500 | 1兆4645億 | +10.17% | 16.99 | 2.09 |
12/08 | 2,730 | 2,767 | 2,730 | 2,752 | +1.51% | 1,816,000 | 1兆4539億 | +9.99% | 16.86 | 2.07 |
12/07 | 2,648 | 2,722 | 2,632 | 2,711 | +2.3% | 2,707,100 | 1兆4323億 | +8.83% | 16.61 | 2.04 |
12/06 | 2,613 | 2,658 | 2,607 | 2,650 | +2.51% | 2,651,500 | 1兆4001億 | +6.94% | 16.24 | 1.99 |
12/03 | 2,548 | 2,595 | 2,530 | 2,585 | +1.41% | 2,621,800 | 1兆3657億 | +4.74% | 15.84 | 1.94 |
12/02 | 2,496 | 2,560 | 2,495 | 2,549 | +2.62% | 1,981,400 | 1兆3467億 | +3.49% | 15.62 | 1.92 |
12/01 | 2,475 | 2,504 | 2,451 | 2,484 | -0.88% | 1,504,700 | 1兆3124億 | +1.02% | 15.22 | 1.87 |
11/30 | 2,541 | 2,562 | 2,497 | 2,506 | -1.84% | 3,376,000 | 1兆3240億 | +2.04% | 15.36 | 1.89 |
11/29 | 2,503 | 2,578 | 2,503 | 2,553 | +2% | 2,993,200 | 1兆3488億 | +3.99% | 15.65 | 1.92 |
11/26 | 2,510 | 2,527 | 2,484 | 2,503 | +1.91% | 2,318,500 | 1兆3224億 | +2.16% | 15.34 | 1.88 |
11/25 | 2,435 | 2,464 | 2,424 | 2,456 | +1.36% | 645,000 | 1兆2976億 | +0.37% | 15.05 | 1.85 |
11/24 | 2,460 | 2,463 | 2,414 | 2,423 | -1.58% | 965,300 | 1兆2801億 | -0.94% | 14.85 | 1.82 |
11/22 | 2,430 | 2,470 | 2,420 | 2,462 | +0.86% | 720,500 | 1兆3007億 | +0.65% | 15.09 | 1.85 |
11/19 | 2,445 | 2,445 | 2,416 | 2,441 | -0.37% | 732,700 | 1兆2896億 | -0.2% | 14.96 | 1.84 |
11/18 | 2,477 | 2,489 | 2,440 | 2,450 | -1.01% | 709,200 | 1兆2944億 | +0.2% | 15.01 | 1.84 |
11/17 | 2,480 | 2,492 | 2,446 | 2,475 | -0.4% | 755,100 | 1兆3076億 | +1.27% | 15.17 | 1.86 |
11/16 | 2,492 | 2,508 | 2,478 | 2,485 | +0.12% | 657,800 | 1兆3129億 | +1.76% | 15.23 | 1.87 |
11/15 | 2,480 | 2,510 | 2,477 | 2,482 | +0.73% | 1,098,300 | 1兆3113億 | +1.72% | 15.21 | 1.87 |
11/12 | 2,417 | 2,485 | 2,410 | 2,464 | +2.41% | 1,942,800 | 1兆3018億 | +1.07% | 15.1 | 1.85 |
11/11 | 2,390 | 2,409 | 2,386 | 2,406 | -0.25% | 563,100 | 1兆2711億 | -1.19% | 14.74 | 1.81 |
11/10 | 2,430 | 2,444 | 2,403 | 2,412 | -1.11% | 572,300 | 1兆2743億 | -0.94% | 14.78 | 1.81 |
11/09 | 2,440 | 2,461 | 2,435 | 2,439 | -0.12% | 719,500 | 1兆2886億 | +0.12% | 14.95 | 1.83 |
11/08 | 2,470 | 2,492 | 2,442 | 2,442 | -2.28% | 807,800 | 1兆2902億 | +0.21% | 14.97 | 1.84 |
11/05 | 2,488 | 2,505 | 2,464 | 2,499 | +0.4% | 932,700 | 1兆3203億 | +2.46% | 15.31 | 1.88 |
11/04 | 2,494 | 2,513 | 2,467 | 2,489 | +1.84% | 1,405,000 | 1兆3150億 | +1.97% | 15.25 | 1.87 |
11/02 | 2,445 | 2,474 | 2,438 | 2,444 | -0.97% | 901,100 | 1兆2912億 | +0.08% | 14.98 | 1.84 |
11/01 | 2,440 | 2,469 | 2,414 | 2,468 | +3.44% | 1,051,300 | 1兆3039億 | +0.82% | 15.12 | 1.86 |
10/29 | 2,412 | 2,415 | 2,362 | 2,386 | -0.83% | 1,405,800 | 1兆2606億 | -2.85% | 14.62 | 1.79 |
10/28 | 2,424 | 2,435 | 2,402 | 2,406 | -1.72% | 989,900 | 1兆2711億 | -2.47% | 14.74 | 1.81 |
10/27 | 2,459 | 2,468 | 2,433 | 2,448 | -0.2% | 695,000 | 1兆2933億 | -1.13% | 15 | 1.84 |
10/26 | 2,433 | 2,461 | 2,423 | 2,453 | +1.36% | 839,400 | 1兆2960億 | -1.29% | 15.03 | 1.85 |
10/25 | 2,448 | 2,462 | 2,419 | 2,420 | -1.63% | 1,079,000 | 1兆2785億 | -3.01% | 14.83 | 1.82 |
10/22 | 2,433 | 2,490 | 2,430 | 2,460 | +1.4% | 1,675,200 | 1兆2997億 | -1.84% | 15.08 | 1.85 |
10/21 | 2,450 | 2,459 | 2,423 | 2,426 | -0.66% | 695,000 | 1兆2817億 | -3.46% | 14.87 | 1.83 |
10/20 | 2,446 | 2,453 | 2,422 | 2,442 | +0.7% | 676,800 | 1兆2902億 | -3.21% | 14.97 | 1.84 |
10/19 | 2,425 | 2,445 | 2,414 | 2,425 | 0% | 609,600 | 1兆2812億 | -4.26% | 14.86 | 1.82 |
10/18 | 2,450 | 2,452 | 2,415 | 2,425 | -1.5% | 815,100 | 1兆2812億 | -4.68% | 14.86 | 1.82 |
10/15 | 2,462 | 2,465 | 2,444 | 2,462 | +1.53% | 766,900 | 1兆3007億 | -3.56% | 15.09 | 1.85 |
10/14 | 2,417 | 2,435 | 2,392 | 2,425 | +0.37% | 809,300 | 1兆2812億 | -5.42% | 14.86 | 1.82 |
10/13 | 2,395 | 2,432 | 2,395 | 2,416 | +0.08% | 817,800 | 1兆2764億 | -6.25% | 14.81 | 1.82 |
10/12 | 2,444 | 2,446 | 2,404 | 2,414 | -1.31% | 888,400 | 1兆2754億 | -6.8% | 14.79 | 1.82 |
10/11 | 2,407 | 2,446 | 2,396 | 2,446 | +0.82% | 784,100 | 1兆2923億 | -6.03% | 14.99 | 1.84 |
10/08 | 2,425 | 2,451 | 2,416 | 2,426 | +1.46% | 788,300 | 1兆2817億 | -7.16% | 14.87 | 1.83 |
10/07 | 2,422 | 2,427 | 2,389 | 2,391 | -1.28% | 900,000 | 1兆2632億 | -8.84% | 14.65 | 1.8 |
10/06 | 2,428 | 2,452 | 2,396 | 2,422 | +0.17% | 1,015,300 | 1兆2796億 | -8.01% | 14.84 | 1.82 |
10/05 | 2,438 | 2,459 | 2,414 | 2,418 | -2.26% | 887,400 | 1兆2775億 | -8.44% | 14.82 | 1.82 |
10/04 | 2,525 | 2,531 | 2,458 | 2,474 | -0.76% | 944,200 | 1兆3071億 | -6.54% | 15.16 | 1.86 |
10/01 | 2,550 | 2,560 | 2,484 | 2,493 | -2.35% | 1,034,300 | 1兆3171億 | -6.03% | 15.28 | 1.88 |
09/30 | 2,540 | 2,565 | 2,527 | 2,553 | +1.47% | 1,116,100 | 1兆3488億 | -3.95% | 15.65 | 1.92 |
09/29 | 2,538 | 2,538 | 2,494 | 2,516 | -2.89% | 1,543,600 | 1兆3293億 | -5.41% | 15.42 | 1.89 |
09/28 | 2,614 | 2,614 | 2,581 | 2,591 | -2.23% | 1,223,800 | 1兆3689億 | -2.78% | 15.88 | 1.95 |
09/27 | 2,666 | 2,679 | 2,646 | 2,650 | -0.93% | 1,043,900 | 1兆4001億 | -0.56% | 16.24 | 1.99 |
09/24 | 2,669 | 2,685 | 2,660 | 2,675 | +1.48% | 1,076,200 | 1兆4133億 | +0.53% | 16.39 | 2.01 |
09/22 | 2,673 | 2,675 | 2,635 | 2,636 | -1.01% | 637,500 | 1兆3927億 | -0.75% | 16.15 | 1.98 |
09/21 | 2,673 | 2,677 | 2,641 | 2,663 | -1.52% | 1,058,200 | 1兆4069億 | +0.45% | 16.32 | 2 |
09/17 | 2,711 | 2,723 | 2,688 | 2,704 | +0.33% | 1,580,200 | 1兆4286億 | +2.27% | 16.57 | 2.03 |
09/16 | 2,661 | 2,699 | 2,653 | 2,695 | +2.08% | 991,100 | 1兆4238億 | +2.24% | 16.52 | 2.03 |
09/15 | 2,647 | 2,665 | 2,637 | 2,640 | -1.23% | 1,108,400 | 1兆3948億 | +0.46% | 16.18 | 1.99 |
09/14 | 2,689 | 2,692 | 2,656 | 2,673 | -1.07% | 1,581,100 | 1兆4122億 | +1.91% | 16.38 | 2.01 |
09/13 | 2,671 | 2,703 | 2,652 | 2,702 | +0.67% | 844,400 | 1兆4275億 | +3.25% | 16.56 | 2.03 |
09/10 | 2,650 | 2,694 | 2,648 | 2,684 | +0.75% | 1,422,800 | 1兆4180億 | +2.95% | 16.45 | 2.02 |
09/09 | 2,706 | 2,708 | 2,658 | 2,664 | -2.02% | 1,098,100 | 1兆4075億 | +2.5% | 16.33 | 2 |
09/08 | 2,731 | 2,746 | 2,711 | 2,719 | -1.2% | 1,197,600 | 1兆4365億 | +4.94% | 16.66 | 2.05 |
09/07 | 2,760 | 2,774 | 2,743 | 2,752 | +0.11% | 872,200 | 1兆4539億 | +6.54% | 16.86 | 2.07 |
09/06 | 2,772 | 2,774 | 2,740 | 2,749 | +0.11% | 670,200 | 1兆4524億 | +6.72% | 16.85 | 2.07 |
09/03 | 2,704 | 2,750 | 2,688 | 2,746 | +2.35% | 1,286,500 | 1兆4508億 | +7.01% | 16.83 | 2.07 |
09/02 | 2,697 | 2,713 | 2,662 | 2,683 | -0.04% | 890,000 | 1兆4175億 | +4.93% | 16.44 | 2.02 |
09/01 | 2,643 | 2,684 | 2,642 | 2,684 | +1.51% | 933,600 | 1兆4180億 | +5.25% | 16.45 | 2.02 |
08/31 | 2,605 | 2,658 | 2,600 | 2,644 | +1.5% | 982,600 | 1兆3969億 | +3.93% | 16.2 | 1.99 |
08/30 | 2,595 | 2,605 | 2,574 | 2,605 | +1.01% | 722,900 | 1兆3763億 | +2.56% | 15.96 | 1.96 |
08/27 | 2,617 | 2,628 | 2,573 | 2,579 | -1.49% | 606,300 | 1兆3625億 | +1.66% | 15.8 | 1.94 |
08/26 | 2,638 | 2,646 | 2,608 | 2,618 | -0.38% | 880,700 | 1兆3831億 | +3.36% | 16.04 | 1.97 |