PBR
2022/01/26~2022/06/23
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 |
06/23 | 609 | 630 | 609 | 616 | +0.82% | 12,921,500 | 9777億140万 | -10.85% | - | 1.24 |
06/22 | 622 | 625 | 605 | 611 | -0.81% | 11,987,700 | 9697億6551万 | -12.46% | - | 1.23 |
06/21 | 594 | 621 | 588 | 616 | +5.48% | 19,455,500 | 9762億4031万 | -12.62% | - | 1.23 |
06/20 | 603 | 611 | 582 | 584 | -4.73% | 28,268,500 | 9255億2652万 | -18.09% | - | 1.17 |
06/17 | 620 | 627 | 612 | 613 | -5.26% | 25,643,000 | 9714億8589万 | -15.1% | - | 1.23 |
06/16 | 663 | 666 | 645 | 647 | -0.31% | 11,495,400 | 1兆253億 | -11.49% | - | 1.3 |
06/15 | 645 | 662 | 637 | 649 | -0.46% | 14,023,800 | 1兆285億 | -11.94% | - | 1.3 |
06/14 | 655 | 660 | 642 | 652 | -3.26% | 23,824,600 | 1兆332億 | -12.37% | - | 1.31 |
06/13 | 701 | 702 | 673 | 674 | -5.47% | 25,666,200 | 1兆681億 | -10.37% | - | 1.35 |
06/10 | 716 | 717 | 707 | 713 | -1.79% | 12,776,200 | 1兆1299億 | -6.06% | - | 1.43 |
06/09 | 713 | 732 | 711 | 726 | +2.25% | 13,700,700 | 1兆1505億 | -5.22% | - | 1.45 |
06/08 | 714 | 716 | 705 | 710 | -0.84% | 10,415,500 | 1兆1252億 | -8.15% | - | 1.42 |
06/07 | 722 | 726 | 715 | 716 | -0.56% | 7,396,100 | 1兆1347億 | -8.44% | - | 1.43 |
06/06 | 711 | 720 | 707 | 720 | +0.42% | 6,137,800 | 1兆1410億 | -8.86% | - | 1.44 |
06/03 | 723 | 725 | 715 | 717 | +0.7% | 7,287,500 | 1兆1363億 | -10.26% | - | 1.44 |
06/02 | 717 | 720 | 710 | 712 | -1.66% | 9,052,700 | 1兆1283億 | -11.88% | - | 1.43 |
06/01 | 728 | 735 | 721 | 724 | 0% | 9,762,400 | 1兆1473億 | -11.27% | - | 1.45 |
05/31 | 741 | 741 | 724 | 724 | -2.82% | 12,001,600 | 1兆1473億 | -12.35% | - | 1.45 |
05/30 | 734 | 749 | 730 | 745 | +2.48% | 11,983,300 | 1兆1806億 | -10.78% | - | 1.49 |
05/27 | 729 | 732 | 720 | 727 | +1.82% | 10,648,800 | 1兆1521億 | -13.76% | - | 1.46 |
05/26 | 724 | 740 | 713 | 714 | +0.71% | 17,215,400 | 1兆1315億 | -16.1% | - | 1.43 |
05/25 | 726 | 730 | 707 | 709 | -4.19% | 23,713,800 | 1兆1236億 | -17.56% | - | 1.42 |
05/24 | 776 | 778 | 739 | 740 | -2.89% | 23,858,800 | 1兆1727億 | -14.84% | - | 1.48 |
05/23 | 762 | 769 | 755 | 762 | -0.26% | 15,177,700 | 1兆2067億 | -13.11% | - | 1.52 |
05/20 | 783 | 785 | 762 | 764 | -1.04% | 11,141,500 | 1兆2099億 | -13.48% | - | 1.53 |
05/19 | 762 | 775 | 761 | 772 | -3.62% | 14,213,200 | 1兆2225億 | -13.26% | - | 1.54 |
05/18 | 808 | 816 | 798 | 801 | -0.62% | 9,018,600 | 1兆2685億 | -10.7% | - | 1.6 |
05/17 | 795 | 811 | 781 | 806 | +0.5% | 14,181,600 | 1兆2764億 | -10.94% | - | 1.61 |
05/16 | 831 | 853 | 802 | 802 | -5.2% | 20,955,500 | 1兆2700億 | -12.16% | - | 1.6 |
05/13 | 795 | 868 | 793 | 846 | +7.22% | 18,240,900 | 1兆3397億 | -8.24% | - | 1.69 |
05/12 | 807 | 812 | 784 | 789 | -4.59% | 15,798,000 | 1兆2495億 | -14.89% | - | 1.58 |
05/11 | 840 | 846 | 824 | 827 | -3.16% | 10,996,000 | 1兆3096億 | -11.46% | - | 1.66 |
05/10 | 848 | 856 | 834 | 854 | -1.04% | 9,236,800 | 1兆3524億 | -9.05% | - | 1.71 |
05/09 | 860 | 868 | 845 | 863 | -1.03% | 11,517,500 | 1兆3667億 | -8.58% | - | 1.73 |
05/06 | 900 | 901 | 870 | 872 | -5.01% | 20,391,500 | 1兆3809億 | -8.11% | - | 1.75 |
05/02 | 922 | 926 | 912 | 918 | 0% | 6,392,400 | 1兆4538億 | -3.67% | - | 1.84 |
04/28 | 921 | 925 | 915 | 918 | -1.29% | 7,835,300 | 1兆4538億 | -3.97% | - | 1.84 |
04/27 | 925 | 933 | 918 | 930 | -1.48% | 7,329,500 | 1兆4728億 | -3.02% | - | 1.86 |
04/26 | 938 | 949 | 932 | 944 | +1.72% | 5,095,300 | 1兆4949億 | -1.77% | - | 1.89 |
04/25 | 914 | 937 | 913 | 928 | -0.11% | 4,970,600 | 1兆4696億 | -3.43% | - | 1.86 |
04/22 | 938 | 941 | 922 | 929 | -2.93% | 7,968,900 | 1兆4712億 | -3.43% | - | 1.86 |
04/21 | 957 | 962 | 949 | 957 | -0.42% | 3,771,700 | 1兆5146億 | -0.62% | - | 1.91 |
04/20 | 958 | 967 | 946 | 961 | +1.91% | 6,897,300 | 1兆5210億 | -0.1% | - | 1.92 |
04/19 | 948 | 955 | 933 | 943 | +1.07% | 3,694,300 | 1兆4925億 | -1.77% | - | 1.89 |
04/18 | 936 | 938 | 926 | 933 | -0.64% | 3,874,900 | 1兆4766億 | -2.71% | - | 1.87 |
04/15 | 923 | 943 | 918 | 939 | +0.54% | 4,656,600 | 1兆4861億 | -1.88% | - | 1.88 |
04/14 | 932 | 939 | 926 | 934 | +0.11% | 3,778,100 | 1兆4782億 | -2.3% | - | 1.87 |
04/13 | 902 | 933 | 902 | 933 | +1.52% | 5,912,700 | 1兆4766億 | -2.2% | - | 1.87 |
04/12 | 933 | 935 | 915 | 919 | -2.03% | 6,153,100 | 1兆4545億 | -3.47% | - | 1.84 |
04/11 | 944 | 945 | 926 | 938 | -1.47% | 6,114,600 | 1兆4845億 | -1.47% | - | 1.88 |
04/08 | 980 | 981 | 946 | 952 | -2.76% | 8,611,200 | 1兆5067億 | 0% | - | 1.9 |
04/07 | 978 | 981 | 970 | 979 | -2.59% | 6,070,400 | 1兆5494億 | +2.84% | - | 1.96 |
04/06 | 1,030 | 1,032 | 1,001 | 1,005 | -2.43% | 6,510,000 | 1兆5906億 | +5.57% | - | 2.01 |
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 |