PBR
2021/11/08~2022/04/05
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 |
04/05 | 998 | 1,035 | 985 | 1,030 | +5.64% | 14,079,400 | 1兆6302億 | +8.31% | - | 2.06 |
04/04 | 970 | 984 | 967 | 975 | +1.56% | 4,803,400 | 1兆5431億 | +2.74% | - | 1.95 |
04/01 | 950 | 960 | 940 | 960 | -0.72% | 4,968,100 | 1兆5194億 | +1.27% | - | 1.92 |
03/31 | 964 | 970 | 960 | 967 | -1.12% | 6,074,400 | 1兆5304億 | +2.11% | - | 1.93 |
03/30 | 989 | 991 | 963 | 978 | -0.41% | 6,424,000 | 1兆5479億 | +3.38% | - | 1.96 |
03/29 | 990 | 991 | 977 | 982 | +0.82% | 3,929,900 | 1兆5542億 | +3.92% | - | 1.96 |
03/28 | 972 | 979 | 961 | 974 | -0.92% | 4,579,400 | 1兆5415億 | +3.07% | - | 1.95 |
03/25 | 998 | 1,001 | 982 | 983 | -0.71% | 3,959,700 | 1兆5558億 | +4.02% | - | 1.97 |
03/24 | 979 | 990 | 961 | 990 | +0.41% | 5,218,900 | 1兆5669億 | +4.76% | - | 1.98 |
03/23 | 977 | 999 | 977 | 986 | +3.03% | 8,942,400 | 1兆5605億 | +4.34% | - | 1.97 |
03/22 | 960 | 962 | 951 | 957 | +0.42% | 4,318,400 | 1兆5140億 | +1.27% | - | 1.91 |
03/18 | 952 | 955 | 937 | 953 | -0.42% | 7,295,200 | 1兆5076億 | +0.63% | - | 1.91 |
03/17 | 950 | 963 | 942 | 957 | +3.01% | 9,319,500 | 1兆5140億 | +0.84% | - | 1.91 |
03/16 | 914 | 933 | 913 | 929 | +3.34% | 6,750,300 | 1兆4697億 | -2.21% | - | 1.86 |
03/15 | 905 | 919 | 898 | 899 | -1.64% | 5,699,500 | 1兆4222億 | -5.57% | - | 1.8 |
03/14 | 900 | 924 | 900 | 914 | +2.47% | 5,066,600 | 1兆4459億 | -4.39% | - | 1.83 |
03/11 | 914 | 920 | 881 | 892 | -3.04% | 7,948,000 | 1兆4111億 | -6.99% | - | 1.78 |
03/10 | 916 | 930 | 915 | 920 | +4.55% | 6,525,500 | 1兆4554億 | -4.47% | - | 1.84 |
03/09 | 901 | 905 | 870 | 880 | -0.68% | 9,865,600 | 1兆3921億 | -8.81% | - | 1.76 |
03/08 | 900 | 910 | 883 | 886 | -3.49% | 12,994,800 | 1兆4016億 | -8.66% | - | 1.77 |
03/07 | 927 | 934 | 896 | 918 | -2.55% | 10,020,400 | 1兆4523億 | -5.65% | - | 1.84 |
03/04 | 948 | 951 | 929 | 942 | -1.15% | 6,956,700 | 1兆4902億 | -3.38% | - | 1.88 |
03/03 | 965 | 969 | 947 | 953 | -1.04% | 7,667,500 | 1兆5076億 | -2.46% | - | 1.91 |
03/02 | 975 | 984 | 959 | 963 | -2.33% | 5,438,500 | 1兆5235億 | -1.53% | - | 1.93 |
03/01 | 987 | 999 | 975 | 986 | +1.23% | 8,188,700 | 1兆5598億 | +0.31% | - | 1.97 |
02/28 | 962 | 979 | 948 | 974 | +1.78% | 9,136,400 | 1兆5409億 | -1.32% | - | 1.95 |
02/25 | 937 | 964 | 931 | 957 | +3.46% | 7,410,500 | 1兆5140億 | -3.33% | - | 1.91 |
02/24 | 941 | 947 | 920 | 925 | -2.12% | 7,916,500 | 1兆4633億 | -6.94% | - | 1.85 |
02/22 | 951 | 953 | 936 | 945 | -2.17% | 7,283,000 | 1兆4950億 | -5.5% | - | 1.89 |
02/21 | 968 | 972 | 953 | 966 | -1.73% | 5,991,200 | 1兆5282億 | -3.88% | - | 1.93 |
02/18 | 955 | 984 | 953 | 983 | +1.87% | 7,247,900 | 1兆5548億 | -2.77% | - | 1.96 |
02/17 | 991 | 994 | 965 | 965 | -3.21% | 9,219,800 | 1兆5263億 | -5.11% | - | 1.93 |
02/16 | 996 | 1,004 | 984 | 997 | +1.63% | 6,455,300 | 1兆5769億 | -2.73% | - | 1.99 |
02/15 | 980 | 994 | 952 | 981 | -0.41% | 12,188,100 | 1兆5516億 | -4.85% | - | 1.96 |
02/14 | 995 | 1,000 | 981 | 985 | -2.09% | 7,584,200 | 1兆5580億 | -5.11% | - | 1.97 |
02/10 | 1,009 | 1,018 | 1,000 | 1,006 | +0.9% | 6,358,400 | 1兆5912億 | -3.82% | - | 2.01 |
02/09 | 997 | 1,006 | 986 | 997 | +1.53% | 5,911,100 | 1兆5769億 | -5.32% | - | 1.99 |
02/08 | 990 | 996 | 977 | 982 | +0.41% | 5,488,000 | 1兆5532億 | -7.36% | - | 1.96 |
02/07 | 995 | 1,002 | 971 | 978 | -1.61% | 5,862,600 | 1兆5469億 | -8.34% | - | 1.95 |
02/04 | 982 | 997 | 975 | 994 | -0.1% | 8,369,800 | 1兆5722億 | -7.45% | - | 1.99 |
02/03 | 988 | 998 | 986 | 995 | -0.5% | 5,929,800 | 1兆5738億 | -7.96% | - | 1.99 |
02/02 | 976 | 1,002 | 975 | 1,000 | +2.56% | 7,658,500 | 1兆5817億 | -7.92% | - | 2 |
02/01 | 976 | 986 | 962 | 975 | -1.61% | 8,530,700 | 1兆5421億 | -10.71% | - | 1.95 |
01/31 | 963 | 1,000 | 963 | 991 | +3.01% | 6,829,100 | 1兆5674億 | -9.74% | - | 1.98 |
01/28 | 974 | 982 | 960 | 962 | -0.31% | 8,060,900 | 1兆5216億 | -12.78% | - | 1.92 |
01/27 | 996 | 1,003 | 955 | 965 | -3.21% | 10,773,100 | 1兆5263億 | -12.98% | - | 1.93 |
01/26 | 986 | 1,004 | 965 | 997 | +0.71% | 9,004,200 | 1兆5769億 | -10.58% | - | 1.99 |
01/25 | 1,062 | 1,064 | 990 | 990 | -7.48% | 24,084,600 | 1兆5659億 | -11.53% | - | 1.98 |
01/24 | 1,069 | 1,077 | 1,049 | 1,070 | -1.29% | 5,706,000 | 1兆6924億 | -4.89% | - | 2.14 |
01/21 | 1,067 | 1,087 | 1,058 | 1,084 | +1.12% | 5,520,000 | 1兆7141億 | -3.82% | - | 2.17 |
01/20 | 1,032 | 1,080 | 1,027 | 1,072 | +2.1% | 7,395,700 | 1兆6952億 | -5.05% | - | 2.14 |
01/19 | 1,060 | 1,072 | 1,049 | 1,050 | -2.05% | 11,715,500 | 1兆6604億 | -7.24% | - | 2.1 |
01/18 | 1,073 | 1,089 | 1,063 | 1,072 | 0% | 6,155,700 | 1兆6952億 | -5.63% | - | 2.14 |
01/17 | 1,092 | 1,095 | 1,070 | 1,072 | -2.55% | 8,193,500 | 1兆6952億 | -5.96% | - | 2.14 |
01/14 | 1,137 | 1,138 | 1,099 | 1,100 | -3.76% | 10,769,000 | 1兆7394億 | -3.76% | - | 2.2 |
01/13 | 1,182 | 1,182 | 1,140 | 1,143 | -2.06% | 5,774,700 | 1兆8074億 | -0.17% | - | 2.28 |
01/12 | 1,147 | 1,182 | 1,146 | 1,167 | +1.66% | 5,771,200 | 1兆8454億 | +2.1% | - | 2.33 |
01/11 | 1,134 | 1,152 | 1,111 | 1,148 | -0.35% | 6,191,000 | 1兆8154億 | +0.53% | - | 2.29 |
01/07 | 1,187 | 1,192 | 1,148 | 1,152 | -2.62% | 7,864,900 | 1兆8217億 | +0.88% | - | 2.3 |
01/06 | 1,188 | 1,220 | 1,179 | 1,183 | -1.17% | 6,184,200 | 1兆8707億 | +3.41% | - | 2.36 |
01/05 | 1,169 | 1,197 | 1,156 | 1,197 | +3.01% | 6,504,600 | 1兆8928億 | +4.72% | - | 2.39 |
01/04 | 1,163 | 1,171 | 1,152 | 1,162 | +0.69% | 4,565,900 | 1兆8375億 | +1.75% | - | 2.32 |
2021 |
12/30 | 1,164 | 1,169 | 1,151 | 1,154 | -0.86% | 3,750,700 | 1兆8248億 | +0.87% | - | 1.67 |
12/29 | 1,154 | 1,170 | 1,140 | 1,164 | +1.22% | 4,063,700 | 1兆8407億 | +1.48% | - | 1.68 |
12/28 | 1,142 | 1,165 | 1,140 | 1,150 | +1.32% | 4,993,900 | 1兆8185億 | +0.09% | - | 1.66 |
12/27 | 1,136 | 1,139 | 1,124 | 1,135 | 0% | 3,117,000 | 1兆7948億 | -1.65% | - | 1.64 |
12/24 | 1,128 | 1,143 | 1,127 | 1,135 | +0.98% | 3,240,600 | 1兆7948億 | -2.07% | - | 1.64 |
12/23 | 1,123 | 1,134 | 1,117 | 1,124 | +0.54% | 2,663,500 | 1兆7774億 | -3.35% | - | 1.63 |
12/22 | 1,118 | 1,120 | 1,109 | 1,118 | +0.45% | 3,060,500 | 1兆7679億 | -4.2% | - | 1.62 |
12/21 | 1,127 | 1,129 | 1,108 | 1,113 | +0.18% | 3,688,100 | 1兆7592億 | -4.87% | - | 1.61 |
12/20 | 1,110 | 1,126 | 1,106 | 1,111 | -0.09% | 5,066,600 | 1兆7560億 | -5.29% | - | 1.61 |
12/17 | 1,132 | 1,138 | 1,105 | 1,112 | -2.2% | 6,929,300 | 1兆7576億 | -5.36% | - | 1.61 |
12/16 | 1,139 | 1,149 | 1,131 | 1,137 | +0.98% | 3,732,100 | 1兆7971億 | -3.48% | - | 1.64 |
12/15 | 1,117 | 1,142 | 1,116 | 1,126 | -0.27% | 4,756,000 | 1兆7797億 | -4.66% | - | 1.63 |
12/14 | 1,155 | 1,156 | 1,128 | 1,129 | -2.42% | 5,135,200 | 1兆7845億 | -4.65% | - | 1.63 |
12/13 | 1,155 | 1,164 | 1,152 | 1,157 | +1.05% | 3,242,800 | 1兆8287億 | -2.61% | - | 1.67 |
12/10 | 1,160 | 1,161 | 1,143 | 1,145 | -1.89% | 4,665,300 | 1兆8097億 | -3.94% | - | 1.65 |
12/09 | 1,178 | 1,195 | 1,164 | 1,167 | +0.95% | 6,546,400 | 1兆8445億 | -2.42% | - | 1.69 |
12/08 | 1,156 | 1,173 | 1,148 | 1,156 | +2.21% | 5,933,800 | 1兆8271億 | -3.67% | - | 1.67 |
12/07 | 1,107 | 1,133 | 1,103 | 1,131 | +2.17% | 5,426,700 | 1兆7876億 | -6.06% | - | 1.63 |
12/06 | 1,139 | 1,141 | 1,091 | 1,107 | -3.49% | 8,167,500 | 1兆7497億 | -8.44% | - | 1.6 |
12/03 | 1,159 | 1,160 | 1,140 | 1,147 | -0.26% | 5,012,400 | 1兆8129億 | -5.52% | - | 1.66 |
12/02 | 1,165 | 1,168 | 1,145 | 1,150 | -2.54% | 6,392,200 | 1兆8176億 | -5.58% | - | 1.66 |
12/01 | 1,160 | 1,199 | 1,155 | 1,180 | +1.64% | 6,035,200 | 1兆8651億 | -3.44% | - | 1.71 |
11/30 | 1,187 | 1,194 | 1,161 | 1,161 | -1.78% | 6,468,700 | 1兆8350億 | -5.22% | - | 1.68 |
11/29 | 1,181 | 1,204 | 1,178 | 1,182 | -1.5% | 5,322,100 | 1兆8682億 | -3.82% | - | 1.71 |
11/26 | 1,220 | 1,223 | 1,168 | 1,200 | -2.52% | 8,479,400 | 1兆8967億 | -2.44% | - | 1.73 |
11/25 | 1,220 | 1,253 | 1,219 | 1,231 | 0% | 4,143,100 | 1兆9457億 | -0.08% | - | 1.78 |
11/24 | 1,250 | 1,268 | 1,218 | 1,231 | -2.99% | 7,069,100 | 1兆9457億 | 0% | - | 1.78 |
11/22 | 1,243 | 1,270 | 1,236 | 1,269 | +1.76% | 6,132,000 | 2兆54億 | +3.34% | - | 1.83 |
11/19 | 1,260 | 1,269 | 1,228 | 1,247 | -0.32% | 7,172,400 | 1兆9706億 | +1.96% | - | 1.8 |
11/18 | 1,219 | 1,262 | 1,216 | 1,251 | +3.82% | 10,023,500 | 1兆9769億 | +2.63% | - | 1.81 |
11/17 | 1,194 | 1,217 | 1,182 | 1,205 | +0.92% | 5,079,500 | 1兆9042億 | -0.66% | - | 1.74 |
11/16 | 1,194 | 1,209 | 1,181 | 1,194 | +0.08% | 4,164,100 | 1兆8869億 | -1.24% | - | 1.73 |
11/15 | 1,156 | 1,199 | 1,155 | 1,193 | +2.32% | 7,800,500 | 1兆8853億 | -1.08% | - | 1.72 |
11/12 | 1,150 | 1,184 | 1,142 | 1,166 | -1.27% | 12,704,600 | 1兆8426億 | -3% | - | 1.68 |
11/11 | 1,202 | 1,209 | 1,175 | 1,181 | -2.15% | 6,511,400 | 1兆8663億 | -1.67% | - | 1.71 |
11/10 | 1,209 | 1,219 | 1,199 | 1,207 | +0.42% | 3,346,700 | 1兆9074億 | +0.58% | - | 1.74 |
11/09 | 1,237 | 1,238 | 1,187 | 1,202 | -2.91% | 8,064,600 | 1兆8995億 | +0.25% | - | 1.74 |
11/08 | 1,242 | 1,260 | 1,234 | 1,238 | -1.51% | 3,761,200 | 1兆9564億 | +3.43% | - | 1.79 |