PBR
2022/02/14~2022/07/11
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 |
07/11 | 4,949 | 5,000 | 4,920 | 4,984 | +2.15% | 1,163,900 | 2兆7802億 | +7.72% | 20.2 | 1.22 |
07/08 | 4,950 | 4,962 | 4,832 | 4,879 | -2.42% | 1,593,500 | 2兆7216億 | +6.02% | 19.77 | 1.19 |
07/07 | 4,972 | 5,000 | 4,923 | 5,000 | +1.32% | 1,391,000 | 2兆7891億 | +9.15% | 20.26 | 1.22 |
07/06 | 4,867 | 4,964 | 4,860 | 4,935 | +0.8% | 1,508,200 | 2兆7529億 | +8.39% | 20 | 1.2 |
07/05 | 4,881 | 4,896 | 4,830 | 4,896 | +0.29% | 1,055,000 | 2兆7311億 | +8.06% | 19.84 | 1.19 |
07/04 | 4,900 | 4,929 | 4,840 | 4,882 | +2.37% | 1,104,400 | 2兆7233億 | +8.32% | 19.78 | 1.19 |
07/01 | 4,858 | 4,904 | 4,753 | 4,769 | -1.02% | 1,080,500 | 2兆6603億 | +6.28% | 19.33 | 1.16 |
06/30 | 4,815 | 4,861 | 4,811 | 4,818 | +0.27% | 1,439,500 | 2兆6876億 | +7.81% | 19.52 | 1.17 |
06/29 | 4,850 | 4,878 | 4,793 | 4,805 | -2.63% | 1,703,800 | 2兆6804億 | +7.95% | 19.46 | 1.17 |
06/28 | 4,809 | 4,950 | 4,797 | 4,935 | +2.88% | 1,611,700 | 2兆7529億 | +11.27% | 19.99 | 1.2 |
06/27 | 4,567 | 4,805 | 4,518 | 4,797 | +5.38% | 2,104,900 | 2兆6759億 | +8.6% | 19.43 | 1.17 |
06/24 | 4,560 | 4,565 | 4,499 | 4,552 | +0.6% | 702,600 | 2兆5392億 | +3.34% | 18.44 | 1.11 |
06/23 | 4,490 | 4,554 | 4,490 | 4,525 | +0.67% | 754,300 | 2兆5242億 | +2.82% | 18.33 | 1.1 |
06/22 | 4,465 | 4,517 | 4,453 | 4,495 | +1.33% | 735,100 | 2兆5074億 | +2.18% | 18.21 | 1.1 |
06/21 | 4,430 | 4,462 | 4,379 | 4,436 | +0.66% | 904,200 | 2兆4745億 | +0.8% | 17.97 | 1.08 |
06/20 | 4,413 | 4,447 | 4,380 | 4,407 | +1.08% | 552,200 | 2兆4583億 | +0.11% | 17.85 | 1.07 |
06/17 | 4,322 | 4,388 | 4,307 | 4,360 | 0% | 1,339,700 | 2兆4321億 | -0.95% | 17.66 | 1.06 |
06/16 | 4,378 | 4,415 | 4,358 | 4,360 | +1.14% | 704,000 | 2兆4321億 | -0.91% | 17.66 | 1.06 |
06/15 | 4,394 | 4,395 | 4,306 | 4,311 | -1.64% | 764,400 | 2兆4048億 | -2.07% | 17.46 | 1.05 |
06/14 | 4,406 | 4,426 | 4,366 | 4,383 | -1.66% | 862,500 | 2兆4449億 | -0.52% | 17.75 | 1.07 |
06/13 | 4,381 | 4,464 | 4,381 | 4,457 | +0.47% | 835,800 | 2兆4862億 | +1.09% | 18.05 | 1.09 |
06/10 | 4,474 | 4,474 | 4,424 | 4,436 | -0.65% | 1,085,100 | 2兆4745億 | +0.64% | 17.97 | 1.08 |
06/09 | 4,450 | 4,492 | 4,431 | 4,465 | +0.81% | 865,800 | 2兆4907億 | +1.22% | 18.09 | 1.09 |
06/08 | 4,396 | 4,433 | 4,365 | 4,429 | +1.72% | 796,600 | 2兆4706億 | +0.43% | 17.94 | 1.08 |
06/07 | 4,330 | 4,379 | 4,320 | 4,354 | -0.25% | 801,400 | 2兆4288億 | -1.2% | 17.64 | 1.06 |
06/06 | 4,320 | 4,376 | 4,316 | 4,365 | +0.55% | 732,600 | 2兆4349億 | -0.82% | 17.68 | 1.06 |
06/03 | 4,342 | 4,368 | 4,321 | 4,341 | +0.56% | 771,000 | 2兆4215億 | -1.27% | 17.58 | 1.06 |
06/02 | 4,375 | 4,383 | 4,304 | 4,317 | -1.48% | 954,300 | 2兆4081億 | -1.73% | 17.49 | 1.05 |
06/01 | 4,340 | 4,432 | 4,324 | 4,382 | +2.17% | 1,198,600 | 2兆4444億 | -0.18% | 17.75 | 1.07 |
05/31 | 4,391 | 4,422 | 4,289 | 4,289 | -2.01% | 5,562,700 | 2兆3925億 | -2.19% | 17.37 | 1.05 |
05/30 | 4,349 | 4,410 | 4,330 | 4,377 | +1.06% | 1,250,000 | 2兆4416億 | -0.07% | 17.73 | 1.07 |
05/27 | 4,400 | 4,409 | 4,313 | 4,331 | -0.57% | 889,400 | 2兆4159億 | -0.89% | 17.54 | 1.06 |
05/26 | 4,409 | 4,441 | 4,354 | 4,356 | -1.6% | 1,167,200 | 2兆4299億 | -0.14% | 17.64 | 1.06 |
05/25 | 4,475 | 4,482 | 4,426 | 4,427 | -0.9% | 978,000 | 2兆4695億 | +1.63% | 17.93 | 1.08 |
05/24 | 4,498 | 4,509 | 4,462 | 4,467 | -0.8% | 819,300 | 2兆4918億 | +2.71% | 18.09 | 1.09 |
05/23 | 4,490 | 4,522 | 4,453 | 4,503 | +1.4% | 1,019,700 | 2兆5119億 | +3.8% | 18.24 | 1.1 |
05/20 | 4,474 | 4,494 | 4,435 | 4,441 | -0.98% | 1,392,100 | 2兆4773億 | +2.68% | 17.99 | 1.08 |
05/19 | 4,423 | 4,503 | 4,395 | 4,485 | -1.43% | 1,135,400 | 2兆5018億 | +3.89% | 18.17 | 1.09 |
05/18 | 4,486 | 4,555 | 4,478 | 4,550 | +2.32% | 1,412,700 | 2兆5381億 | +5.64% | 18.43 | 1.11 |
05/17 | 4,461 | 4,474 | 4,415 | 4,447 | +0.57% | 1,416,400 | 2兆4806億 | +3.56% | 18.01 | 1.08 |
05/16 | 4,350 | 4,504 | 4,350 | 4,422 | +2.46% | 1,095,400 | 2兆4667億 | +3.22% | 17.91 | 1.08 |
05/13 | 4,400 | 4,420 | 4,250 | 4,316 | -1.82% | 1,840,300 | 2兆4076億 | +0.91% | 17.48 | 1.05 |
05/12 | 4,396 | 4,417 | 4,339 | 4,396 | -0.57% | 855,800 | 2兆4522億 | +2.83% | 17.81 | 1.07 |
05/11 | 4,406 | 4,450 | 4,401 | 4,421 | -0.45% | 895,000 | 2兆4661億 | +3.58% | 17.91 | 1.08 |
05/10 | 4,424 | 4,451 | 4,405 | 4,441 | +0.05% | 870,800 | 2兆4773億 | +4.22% | 17.99 | 1.08 |
05/09 | 4,495 | 4,506 | 4,419 | 4,439 | -1.86% | 936,900 | 2兆4762億 | +4.35% | 17.98 | 1.08 |
05/06 | 4,444 | 4,532 | 4,411 | 4,523 | +2.26% | 1,517,200 | 2兆5230億 | +6.5% | 18.32 | 1.1 |
05/02 | 4,351 | 4,430 | 4,303 | 4,423 | +1.38% | 1,225,600 | 2兆4673億 | +4.41% | 17.92 | 1.08 |
04/28 | 4,233 | 4,376 | 4,191 | 4,363 | +4% | 1,398,100 | 2兆4338億 | +3.17% | 17.67 | 1.06 |
04/27 | 4,239 | 4,239 | 4,165 | 4,195 | -1.99% | 1,497,700 | 2兆3401億 | -0.71% | 16.99 | 1.02 |
04/26 | 4,245 | 4,303 | 4,237 | 4,280 | +0.87% | 1,065,800 | 2兆3875億 | +1.23% | 17.34 | 1.04 |
04/25 | 4,217 | 4,254 | 4,195 | 4,243 | +0.24% | 742,900 | 2兆3668億 | +0.5% | 17.19 | 1.03 |
04/22 | 4,228 | 4,243 | 4,198 | 4,233 | -0.4% | 713,100 | 2兆3613億 | +0.33% | 17.15 | 1.03 |
04/21 | 4,215 | 4,282 | 4,173 | 4,250 | +1.8% | 895,500 | 2兆3708億 | +0.83% | 17.21 | 1.04 |
04/20 | 4,122 | 4,177 | 4,110 | 4,175 | +1.14% | 670,900 | 2兆3289億 | -0.74% | 16.91 | 1.02 |
04/19 | 4,134 | 4,151 | 4,108 | 4,128 | +0.29% | 553,700 | 2兆3027億 | -1.67% | 16.72 | 1.01 |
04/18 | 4,171 | 4,184 | 4,081 | 4,116 | -2.37% | 514,900 | 2兆2960億 | -1.77% | 16.67 | 1 |
04/15 | 4,203 | 4,236 | 4,174 | 4,216 | -0.57% | 475,400 | 2兆3518億 | +0.81% | 17.08 | 1.03 |
04/14 | 4,193 | 4,258 | 4,190 | 4,240 | +0.98% | 481,800 | 2兆3652億 | +1.61% | 17.17 | 1.03 |
04/13 | 4,126 | 4,213 | 4,125 | 4,199 | +0.53% | 856,900 | 2兆3423億 | +0.96% | 17.01 | 1.02 |
04/12 | 4,221 | 4,235 | 4,168 | 4,177 | -1.44% | 707,300 | 2兆3300億 | +0.8% | 16.92 | 1.02 |
04/11 | 4,230 | 4,247 | 4,202 | 4,238 | +0.02% | 810,600 | 2兆3641億 | +2.54% | 17.17 | 1.03 |
04/08 | 4,282 | 4,282 | 4,228 | 4,237 | -0.09% | 1,332,000 | 2兆3635億 | +2.81% | 17.16 | 1.03 |
04/07 | 4,180 | 4,248 | 4,159 | 4,241 | +1.41% | 934,800 | 2兆3657億 | +3.21% | 17.18 | 1.03 |
04/06 | 4,207 | 4,225 | 4,160 | 4,182 | -1.48% | 1,150,100 | 2兆3328億 | +2.15% | 16.94 | 1.02 |
04/05 | 4,300 | 4,303 | 4,210 | 4,245 | -0.84% | 1,024,100 | 2兆3680億 | +3.92% | 17.19 | 1.03 |
04/04 | 4,260 | 4,302 | 4,232 | 4,281 | +1.4% | 649,000 | 2兆3880億 | +5.11% | 17.34 | 1.04 |
04/01 | 4,211 | 4,225 | 4,149 | 4,222 | -0.24% | 858,500 | 2兆3551億 | +4.02% | 17.1 | 1.03 |
03/31 | 4,242 | 4,307 | 4,232 | 4,232 | -0.89% | 1,549,200 | 2兆3607億 | +4.57% | 17.14 | 1.03 |
03/30 | 4,300 | 4,319 | 4,229 | 4,270 | -0.02% | 871,600 | 2兆3819億 | +5.77% | 17.3 | 1.04 |
03/29 | 4,241 | 4,272 | 4,219 | 4,271 | +0.9% | 865,800 | 2兆3825億 | +6.06% | 17.3 | 1.04 |
03/28 | 4,258 | 4,259 | 4,211 | 4,233 | -0.8% | 558,400 | 2兆3613億 | +5.35% | 17.15 | 1.03 |
03/25 | 4,268 | 4,272 | 4,208 | 4,267 | +0.47% | 797,600 | 2兆3802億 | +6.44% | 17.28 | 1.04 |
03/24 | 4,265 | 4,267 | 4,211 | 4,247 | -0.54% | 909,200 | 2兆3691億 | +6.18% | 17.2 | 1.04 |
03/23 | 4,200 | 4,284 | 4,185 | 4,270 | +2.94% | 1,137,000 | 2兆3819億 | +7.02% | 17.3 | 1.04 |
03/22 | 4,188 | 4,207 | 4,135 | 4,148 | -0.43% | 1,693,900 | 2兆3139億 | +4.27% | 16.8 | 1.01 |
03/18 | 4,174 | 4,194 | 4,105 | 4,166 | +0.99% | 1,852,500 | 2兆3239億 | +4.81% | 16.87 | 1.02 |
03/17 | 4,108 | 4,130 | 4,067 | 4,125 | +2.51% | 1,446,900 | 2兆3010億 | +3.88% | 16.71 | 1.01 |
03/16 | 4,030 | 4,060 | 4,023 | 4,024 | +1.28% | 925,700 | 2兆2447億 | +1.33% | 16.3 | 0.98 |
03/15 | 3,935 | 3,987 | 3,920 | 3,973 | +1.27% | 662,700 | 2兆2162億 | 0% | 16.09 | 0.97 |
03/14 | 3,965 | 4,023 | 3,916 | 3,923 | -0.15% | 972,400 | 2兆1883億 | -1.36% | 15.89 | 0.96 |
03/11 | 3,947 | 3,966 | 3,901 | 3,929 | -1.33% | 1,360,800 | 2兆1917億 | -1.31% | 15.91 | 0.96 |
03/10 | 3,897 | 3,997 | 3,879 | 3,982 | +2.58% | 1,425,100 | 2兆2213億 | -0.08% | 16.13 | 0.97 |
03/09 | 3,845 | 3,909 | 3,841 | 3,882 | +1.17% | 1,268,000 | 2兆1655億 | -2.49% | 15.72 | 0.95 |
03/08 | 3,851 | 3,887 | 3,831 | 3,837 | -1.39% | 885,200 | 2兆1404億 | -3.67% | 15.54 | 0.94 |
03/07 | 3,900 | 3,908 | 3,847 | 3,891 | -1.19% | 852,100 | 2兆1705億 | -2.43% | 15.76 | 0.95 |
03/04 | 3,971 | 3,982 | 3,923 | 3,938 | -0.18% | 759,900 | 2兆1967億 | -1.45% | 15.95 | 0.96 |
03/03 | 3,900 | 3,957 | 3,888 | 3,945 | +1.83% | 758,100 | 2兆2006億 | -1.47% | 15.98 | 0.96 |
03/02 | 3,868 | 3,891 | 3,852 | 3,874 | -1.63% | 944,900 | 2兆1610億 | -3.49% | 15.69 | 0.94 |
03/01 | 4,015 | 4,029 | 3,931 | 3,938 | -0.63% | 988,900 | 2兆1967億 | -2.21% | 15.95 | 0.96 |
02/28 | 3,935 | 3,987 | 3,935 | 3,963 | +0.79% | 1,186,200 | 2兆2107億 | -1.81% | 16.05 | 0.97 |
02/25 | 3,936 | 3,949 | 3,892 | 3,932 | +0.72% | 882,500 | 2兆1934億 | -2.72% | 15.93 | 0.96 |
02/24 | 3,957 | 3,961 | 3,871 | 3,904 | -2.06% | 1,076,700 | 2兆1777億 | -3.56% | 15.81 | 0.95 |
02/22 | 4,024 | 4,024 | 3,932 | 3,986 | -1.09% | 616,700 | 2兆2235億 | -1.75% | 16.15 | 0.97 |
02/21 | 4,019 | 4,043 | 3,989 | 4,030 | -0.57% | 483,500 | 2兆2480億 | -0.84% | 16.32 | 0.98 |
02/18 | 3,972 | 4,057 | 3,971 | 4,053 | +1.3% | 871,400 | 2兆2609億 | -0.32% | 16.42 | 0.99 |
02/17 | 4,006 | 4,030 | 3,954 | 4,001 | -1.06% | 1,091,600 | 2兆2319億 | -1.77% | 16.21 | 0.98 |
02/16 | 4,022 | 4,057 | 4,008 | 4,044 | +1.15% | 831,000 | 2兆2558億 | -0.98% | 16.38 | 0.99 |
02/15 | 3,999 | 4,032 | 3,972 | 3,998 | +0.86% | 798,200 | 2兆2302億 | -2.27% | 16.19 | 0.97 |
02/14 | 3,988 | 4,044 | 3,954 | 3,964 | -2.89% | 955,400 | 2兆2112億 | -3.34% | 16.06 | 0.97 |