PBR
2021/09/28～2022/02/22
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 |
| 02/22 | 4,024 | 4,024 | 3,932 | 3,986 | -1.09% | 616,700 | 2兆2235億 | -1.75% | 16.15 | 0.94 |
| 02/21 | 4,019 | 4,043 | 3,989 | 4,030 | -0.57% | 483,500 | 2兆2480億 | -0.84% | 16.32 | 0.95 |
| 02/18 | 3,972 | 4,057 | 3,971 | 4,053 | +1.3% | 871,400 | 2兆2609億 | -0.32% | 16.42 | 0.96 |
| 02/17 | 4,006 | 4,030 | 3,954 | 4,001 | -1.06% | 1,091,600 | 2兆2319億 | -1.77% | 16.21 | 0.94 |
| 02/16 | 4,022 | 4,057 | 4,008 | 4,044 | +1.15% | 831,000 | 2兆2558億 | -0.98% | 16.38 | 0.95 |
| 02/15 | 3,999 | 4,032 | 3,972 | 3,998 | +0.86% | 798,200 | 2兆2302億 | -2.27% | 16.19 | 0.94 |
| 02/14 | 3,988 | 4,044 | 3,954 | 3,964 | -2.89% | 955,400 | 2兆2112億 | -3.34% | 16.06 | 0.94 |
| 02/10 | 4,080 | 4,099 | 4,025 | 4,082 | +0.42% | 1,157,100 | 2兆2770億 | -0.71% | 16.53 | 0.96 |
| 02/09 | 4,124 | 4,124 | 4,050 | 4,065 | -1.12% | 867,400 | 2兆2676億 | -1.26% | 16.47 | 0.96 |
| 02/08 | 4,122 | 4,139 | 4,092 | 4,111 | +0.49% | 712,100 | 2兆2932億 | -0.32% | 16.65 | 0.97 |
| 02/07 | 4,040 | 4,099 | 4,029 | 4,091 | +0.84% | 579,200 | 2兆2821億 | -0.85% | 16.57 | 0.97 |
| 02/04 | 4,017 | 4,063 | 4,005 | 4,057 | +0.42% | 630,000 | 2兆2631億 | -1.79% | 16.43 | 0.96 |
| 02/03 | 3,992 | 4,040 | 3,980 | 4,040 | +0.87% | 895,800 | 2兆2536億 | -2.44% | 16.36 | 0.95 |
| 02/02 | 3,934 | 4,031 | 3,929 | 4,005 | +2.59% | 1,187,600 | 2兆2341億 | -3.47% | 16.22 | 0.95 |
| 02/01 | 3,918 | 3,959 | 3,898 | 3,904 | -0.36% | 942,700 | 2兆1777億 | -6.15% | 15.81 | 0.92 |
| 01/31 | 3,910 | 3,941 | 3,845 | 3,918 | -1.14% | 1,386,600 | 2兆1855億 | -6.16% | 15.87 | 0.93 |
| 01/28 | 4,064 | 4,080 | 3,951 | 3,963 | -3.15% | 1,831,800 | 2兆2107億 | -5.4% | 16.05 | 0.94 |
| 01/27 | 4,166 | 4,173 | 4,054 | 4,092 | -1.02% | 667,300 | 2兆2826億 | -2.59% | 16.57 | 0.97 |
| 01/26 | 4,183 | 4,192 | 4,124 | 4,134 | -1.64% | 883,800 | 2兆3060億 | -1.69% | 16.74 | 0.98 |
| 01/25 | 4,180 | 4,203 | 4,138 | 4,203 | +0.05% | 790,900 | 2兆3445億 | -0.12% | 17.02 | 0.99 |
| 01/24 | 4,153 | 4,206 | 4,145 | 4,201 | +1.16% | 779,000 | 2兆3434億 | -0.24% | 17.02 | 0.99 |
| 01/21 | 4,123 | 4,170 | 4,101 | 4,153 | +0.56% | 569,700 | 2兆3166億 | -1.38% | 16.82 | 0.98 |
| 01/20 | 4,087 | 4,182 | 4,087 | 4,130 | +1.35% | 761,500 | 2兆3038億 | -1.92% | 16.73 | 0.98 |
| 01/19 | 4,109 | 4,130 | 4,057 | 4,075 | -1.36% | 856,700 | 2兆2731億 | -3.21% | 16.51 | 0.96 |
| 01/18 | 4,164 | 4,190 | 4,126 | 4,131 | -0.41% | 549,900 | 2兆3044億 | -1.9% | 16.73 | 0.98 |
| 01/17 | 4,119 | 4,178 | 4,113 | 4,148 | +1.52% | 668,800 | 2兆3139億 | -1.5% | 16.8 | 0.98 |
| 01/14 | 4,131 | 4,154 | 4,076 | 4,086 | -3.27% | 1,368,100 | 2兆2793億 | -2.99% | 16.55 | 0.96 |
| 01/13 | 4,241 | 4,253 | 4,202 | 4,224 | -1.12% | 898,100 | 2兆3562億 | +0.21% | 17.11 | 1 |
| 01/12 | 4,250 | 4,284 | 4,231 | 4,272 | +0.87% | 1,115,300 | 2兆3830億 | +1.52% | 17.3 | 1.01 |
| 01/11 | 4,284 | 4,333 | 4,195 | 4,235 | -0.31% | 1,283,200 | 2兆3624億 | +0.83% | 17.15 | 1 |
| 01/07 | 4,237 | 4,249 | 4,210 | 4,248 | +0.85% | 1,002,400 | 2兆3696億 | +1.34% | 17.21 | 1 |
| 01/06 | 4,260 | 4,266 | 4,192 | 4,212 | -0.64% | 791,800 | 2兆3496億 | +0.67% | 17.06 | 0.99 |
| 01/05 | 4,211 | 4,254 | 4,197 | 4,239 | +0.4% | 750,100 | 2兆3646億 | +1.39% | 17.17 | 1 |
| 01/04 | 4,184 | 4,230 | 4,171 | 4,222 | +1.27% | 887,100 | 2兆3551億 | +1.17% | 17.1 | 1 |
| 2021 |
| 12/30 | 4,187 | 4,215 | 4,165 | 4,169 | -1.33% | 706,600 | 2兆3256億 | +0.05% | 18.02 | 1.12 |
| 12/29 | 4,238 | 4,251 | 4,205 | 4,225 | -1.72% | 605,500 | 2兆3568億 | +1.39% | 18.27 | 1.14 |
| 12/28 | 4,261 | 4,299 | 4,256 | 4,299 | +1.27% | 960,200 | 2兆3981億 | +3.24% | 18.59 | 1.16 |
| 12/27 | 4,270 | 4,272 | 4,233 | 4,245 | -0.91% | 711,500 | 2兆3680億 | +2.07% | 18.35 | 1.14 |
| 12/24 | 4,300 | 4,300 | 4,252 | 4,284 | +0.14% | 513,900 | 2兆3897億 | +3.15% | 18.52 | 1.16 |
| 12/23 | 4,263 | 4,278 | 4,241 | 4,278 | +0.26% | 486,100 | 2兆3864億 | +3.16% | 18.49 | 1.15 |
| 12/22 | 4,263 | 4,276 | 4,255 | 4,267 | +0.47% | 614,000 | 2兆3802億 | +2.97% | 18.45 | 1.15 |
| 12/21 | 4,274 | 4,283 | 4,232 | 4,247 | +1.02% | 673,500 | 2兆3691億 | +2.49% | 18.36 | 1.15 |
| 12/20 | 4,202 | 4,235 | 4,193 | 4,204 | -0.24% | 615,800 | 2兆3451億 | +1.45% | 18.17 | 1.13 |
| 12/17 | 4,232 | 4,278 | 4,214 | 4,214 | -1.45% | 1,385,800 | 2兆3507億 | +1.59% | 18.22 | 1.14 |
| 12/16 | 4,250 | 4,279 | 4,228 | 4,276 | +2.25% | 906,700 | 2兆3853億 | +2.91% | 18.49 | 1.15 |
| 12/15 | 4,173 | 4,204 | 4,158 | 4,182 | +0.38% | 746,400 | 2兆3328億 | +0.48% | 18.08 | 1.13 |
| 12/14 | 4,129 | 4,169 | 4,125 | 4,166 | +1.41% | 913,400 | 2兆3239億 | -0.17% | 18.01 | 1.12 |
| 12/13 | 4,140 | 4,155 | 4,103 | 4,108 | +0.34% | 656,400 | 2兆2915億 | -1.86% | 17.76 | 1.11 |
| 12/10 | 4,128 | 4,144 | 4,082 | 4,094 | -1.09% | 1,112,800 | 2兆2837億 | -2.62% | 17.7 | 1.1 |
| 12/09 | 4,177 | 4,194 | 4,138 | 4,139 | -0.84% | 799,600 | 2兆3088億 | -2.01% | 17.89 | 1.12 |
| 12/08 | 4,174 | 4,198 | 4,146 | 4,174 | +0.8% | 1,060,700 | 2兆3284億 | -1.6% | 18.04 | 1.13 |
| 12/07 | 4,100 | 4,164 | 4,047 | 4,141 | +2.25% | 1,244,700 | 2兆3099億 | -2.79% | 17.9 | 1.12 |
| 12/06 | 4,076 | 4,093 | 4,050 | 4,050 | -0.54% | 793,100 | 2兆2592億 | -5.24% | 17.51 | 1.09 |
| 12/03 | 4,046 | 4,083 | 4,012 | 4,072 | +0.89% | 1,055,300 | 2兆2715億 | -5.13% | 17.6 | 1.1 |
| 12/02 | 4,040 | 4,096 | 4,029 | 4,036 | -0.37% | 1,106,300 | 2兆2514億 | -6.47% | 17.45 | 1.09 |
| 12/01 | 4,051 | 4,121 | 4,040 | 4,051 | -2.29% | 1,915,600 | 2兆2597億 | -6.66% | 17.51 | 1.09 |
| 11/30 | 4,065 | 4,146 | 4,062 | 4,146 | +2.88% | 4,634,100 | 2兆3127億 | -4.95% | 17.92 | 1.12 |
| 11/29 | 4,043 | 4,080 | 4,017 | 4,030 | -1.44% | 1,714,400 | 2兆2480億 | -8.03% | 17.42 | 1.09 |
| 11/26 | 4,128 | 4,138 | 4,057 | 4,089 | -1.92% | 1,713,900 | 2兆2809億 | -7.22% | 17.68 | 1.1 |
| 11/25 | 4,141 | 4,180 | 4,111 | 4,169 | +0.6% | 1,086,200 | 2兆3256億 | -5.93% | 18.02 | 1.12 |
| 11/24 | 4,179 | 4,191 | 4,126 | 4,144 | -0.34% | 1,349,600 | 2兆3116億 | -6.96% | 17.92 | 1.12 |
| 11/22 | 4,091 | 4,172 | 4,088 | 4,158 | +1.02% | 1,363,700 | 2兆3194億 | -7.19% | 17.98 | 1.12 |
| 11/19 | 4,111 | 4,142 | 4,091 | 4,116 | -0.46% | 2,150,200 | 2兆2960億 | -8.7% | 17.79 | 1.11 |
| 11/18 | 4,155 | 4,168 | 4,116 | 4,135 | -1.31% | 1,186,400 | 2兆3066億 | -8.84% | 17.88 | 1.12 |
| 11/17 | 4,256 | 4,280 | 4,190 | 4,190 | -1.62% | 1,060,400 | 2兆3373億 | -8.15% | 18.11 | 1.13 |
| 11/16 | 4,271 | 4,320 | 4,257 | 4,259 | -0.23% | 1,099,800 | 2兆3758億 | -7.13% | 18.41 | 1.15 |
| 11/15 | 4,340 | 4,386 | 4,268 | 4,269 | -0.54% | 1,268,700 | 2兆3814億 | -7.38% | 18.46 | 1.15 |
| 11/12 | 4,401 | 4,456 | 4,268 | 4,292 | -2.34% | 2,153,100 | 2兆3942億 | -7.34% | 18.55 | 1.16 |
| 11/11 | 4,410 | 4,430 | 4,378 | 4,395 | -1.08% | 654,100 | 2兆4516億 | -5.5% | 19 | 1.19 |
| 11/10 | 4,425 | 4,472 | 4,422 | 4,443 | -0.11% | 509,100 | 2兆4784億 | -4.76% | 19.21 | 1.2 |
| 11/09 | 4,484 | 4,528 | 4,445 | 4,448 | -1.13% | 644,400 | 2兆4812億 | -4.9% | 19.23 | 1.2 |
| 11/08 | 4,535 | 4,549 | 4,490 | 4,499 | -1.34% | 691,200 | 2兆5097億 | -4.13% | 19.45 | 1.21 |
| 11/05 | 4,579 | 4,588 | 4,531 | 4,560 | -0.78% | 566,900 | 2兆5437億 | -3.06% | 19.71 | 1.23 |
| 11/04 | 4,648 | 4,648 | 4,568 | 4,596 | +0.33% | 872,900 | 2兆5638億 | -2.48% | 19.87 | 1.24 |
| 11/02 | 4,584 | 4,620 | 4,564 | 4,581 | -0.84% | 705,400 | 2兆5554億 | -2.99% | 19.8 | 1.24 |
| 11/01 | 4,564 | 4,643 | 4,531 | 4,620 | +2.8% | 1,180,000 | 2兆5772億 | -2.35% | 19.97 | 1.25 |
| 10/29 | 4,530 | 4,531 | 4,441 | 4,494 | -0.55% | 697,400 | 2兆5069億 | -5.23% | 19.43 | 1.21 |
| 10/28 | 4,580 | 4,599 | 4,519 | 4,519 | -2.73% | 821,700 | 2兆5208億 | -5.06% | 19.54 | 1.22 |
| 10/27 | 4,649 | 4,673 | 4,630 | 4,646 | -0.15% | 483,800 | 2兆5917億 | -2.64% | 20.09 | 1.25 |
| 10/26 | 4,636 | 4,692 | 4,618 | 4,653 | +1.31% | 628,000 | 2兆5956億 | -2.66% | 20.12 | 1.25 |
| 10/25 | 4,616 | 4,645 | 4,593 | 4,593 | -1.18% | 643,200 | 2兆5621億 | -4.11% | 19.86 | 1.24 |
| 10/22 | 4,618 | 4,686 | 4,618 | 4,648 | -0.09% | 664,500 | 2兆5928億 | -3.25% | 20.09 | 1.25 |
| 10/21 | 4,729 | 4,737 | 4,639 | 4,652 | -1.54% | 603,600 | 2兆5950億 | -3.33% | 20.11 | 1.25 |
| 10/20 | 4,720 | 4,762 | 4,697 | 4,725 | +0.15% | 608,200 | 2兆6357億 | -2.03% | 20.43 | 1.27 |
| 10/19 | 4,771 | 4,817 | 4,718 | 4,718 | -1.71% | 566,500 | 2兆6318億 | -2.34% | 20.4 | 1.27 |
| 10/18 | 4,847 | 4,849 | 4,784 | 4,800 | -1.03% | 607,500 | 2兆6776億 | -0.85% | 20.75 | 1.29 |
| 10/15 | 4,837 | 4,867 | 4,821 | 4,850 | +0.58% | 722,000 | 2兆7055億 | +0.04% | 20.97 | 1.31 |
| 10/14 | 4,780 | 4,835 | 4,743 | 4,822 | +0.84% | 720,000 | 2兆6898億 | -0.66% | 20.85 | 1.3 |
| 10/13 | 4,759 | 4,817 | 4,753 | 4,782 | -0.08% | 468,300 | 2兆6675億 | -1.6% | 20.67 | 1.29 |
| 10/12 | 4,821 | 4,843 | 4,772 | 4,786 | -1.12% | 586,400 | 2兆6698億 | -1.6% | 20.69 | 1.29 |
| 10/11 | 4,776 | 4,865 | 4,758 | 4,840 | +0.1% | 840,500 | 2兆6999億 | -0.6% | 20.92 | 1.31 |
| 10/08 | 4,858 | 4,911 | 4,820 | 4,835 | +1.49% | 936,500 | 2兆6971億 | -0.64% | 20.9 | 1.3 |
| 10/07 | 4,745 | 4,786 | 4,691 | 4,764 | +0.19% | 736,100 | 2兆6575億 | -2.04% | 20.6 | 1.28 |
| 10/06 | 4,764 | 4,799 | 4,701 | 4,755 | +0.17% | 654,100 | 2兆6525億 | -2.16% | 20.56 | 1.28 |
| 10/05 | 4,798 | 4,817 | 4,710 | 4,747 | -1.96% | 744,700 | 2兆6480億 | -2.24% | 20.52 | 1.28 |
| 10/04 | 4,826 | 4,863 | 4,811 | 4,842 | +1.28% | 795,900 | 2兆7010億 | -0.19% | 20.93 | 1.31 |
| 10/01 | 4,811 | 4,858 | 4,759 | 4,781 | -0.13% | 972,200 | 2兆6670億 | -1.32% | 20.67 | 1.29 |
| 09/30 | 4,837 | 4,856 | 4,772 | 4,787 | -0.52% | 1,335,100 | 2兆6703億 | -1.12% | 20.69 | 1.29 |
| 09/29 | 4,776 | 4,815 | 4,752 | 4,812 | +0.02% | 1,022,000 | 2兆6843億 | -0.56% | 20.8 | 1.3 |
| 09/28 | 4,823 | 4,834 | 4,758 | 4,811 | -1.37% | 1,242,000 | 2兆6837億 | -0.54% | 20.8 | 1.3 |
