PBR
2022/04/14~2022/09/08
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 |
09/08 | 636 | 659 | 635 | 656 | +4.63% | 12,178,100 | 1兆416億 | -4.09% | - | 1.32 |
09/07 | 655 | 656 | 626 | 627 | -4.13% | 13,753,300 | 9955億5630万 | -8.47% | - | 1.26 |
09/06 | 665 | 673 | 652 | 654 | -2.82% | 10,427,300 | 1兆384億 | -4.66% | - | 1.31 |
09/05 | 660 | 677 | 655 | 673 | +1.97% | 6,740,900 | 1兆685億 | -2.04% | - | 1.35 |
09/02 | 659 | 665 | 651 | 660 | 0% | 8,008,000 | 1兆479億 | -3.79% | - | 1.32 |
09/01 | 668 | 671 | 660 | 660 | -2.37% | 8,699,400 | 1兆479億 | -3.65% | - | 1.32 |
08/31 | 664 | 678 | 661 | 676 | +0.75% | 8,496,900 | 1兆733億 | -1.17% | - | 1.36 |
08/30 | 666 | 674 | 663 | 671 | +0.6% | 7,344,300 | 1兆654億 | -1.76% | - | 1.35 |
08/29 | 670 | 671 | 663 | 667 | -3.89% | 11,767,000 | 1兆590億 | -2.2% | - | 1.34 |
08/26 | 692 | 694 | 688 | 694 | +0.58% | 5,387,400 | 1兆1019億 | +1.76% | - | 1.39 |
08/25 | 692 | 694 | 683 | 690 | +0.29% | 6,226,100 | 1兆955億 | +1.47% | - | 1.38 |
08/24 | 690 | 693 | 687 | 688 | 0% | 4,495,600 | 1兆924億 | +1.47% | - | 1.38 |
08/23 | 696 | 698 | 685 | 688 | -2.27% | 10,459,600 | 1兆924億 | +1.93% | - | 1.38 |
08/22 | 693 | 705 | 686 | 704 | -0.42% | 9,206,800 | 1兆1175億 | +4.61% | - | 1.41 |
08/19 | 720 | 727 | 705 | 707 | -1.39% | 10,893,700 | 1兆1223億 | +5.52% | - | 1.42 |
08/18 | 714 | 719 | 709 | 717 | -0.83% | 6,843,900 | 1兆1382億 | +7.5% | - | 1.44 |
08/17 | 729 | 730 | 715 | 723 | -0.55% | 9,945,500 | 1兆1477億 | +9.05% | - | 1.45 |
08/16 | 722 | 732 | 717 | 727 | +0.69% | 10,182,500 | 1兆1541億 | +10.15% | - | 1.46 |
08/15 | 725 | 731 | 703 | 722 | -0.28% | 22,906,600 | 1兆1461億 | +9.89% | - | 1.45 |
08/12 | 674 | 725 | 671 | 724 | +7.9% | 34,121,800 | 1兆1493億 | +10.87% | - | 1.45 |
08/10 | 669 | 674 | 659 | 671 | 0% | 11,675,400 | 1兆652億 | +3.23% | - | 1.35 |
08/09 | 678 | 689 | 670 | 671 | -0.59% | 12,888,700 | 1兆652億 | +3.55% | - | 1.35 |
08/08 | 679 | 679 | 672 | 675 | -0.88% | 8,084,200 | 1兆715億 | +4.49% | - | 1.35 |
08/05 | 673 | 681 | 668 | 681 | +1.49% | 8,542,900 | 1兆810億 | +5.91% | - | 1.37 |
08/04 | 676 | 677 | 662 | 671 | -0.15% | 8,475,400 | 1兆652億 | +4.84% | - | 1.35 |
08/03 | 673 | 675 | 667 | 672 | +0.75% | 8,023,400 | 1兆667億 | +5.16% | - | 1.35 |
08/02 | 680 | 681 | 664 | 667 | -0.74% | 14,482,900 | 1兆588億 | +4.71% | - | 1.34 |
08/01 | 655 | 675 | 647 | 672 | +2.6% | 14,905,300 | 1兆667億 | +5.66% | - | 1.35 |
07/29 | 642 | 660 | 638 | 655 | +2.66% | 20,128,400 | 1兆398億 | +3.15% | - | 1.31 |
07/28 | 644 | 649 | 632 | 638 | +0.47% | 20,712,700 | 1兆128億 | +0.79% | - | 1.28 |
07/27 | 635 | 638 | 632 | 635 | -0.47% | 7,826,300 | 1兆80億 | +0.47% | - | 1.27 |
07/26 | 651 | 652 | 636 | 638 | -2.3% | 12,217,600 | 1兆128億 | +1.11% | - | 1.28 |
07/25 | 646 | 660 | 637 | 653 | -0.31% | 11,969,900 | 1兆366億 | +3.82% | - | 1.31 |
07/22 | 647 | 657 | 642 | 655 | +0.77% | 16,062,300 | 1兆398億 | +4.47% | - | 1.31 |
07/21 | 649 | 650 | 641 | 650 | +1.56% | 11,497,200 | 1兆316億 | +3.67% | - | 1.3 |
07/20 | 633 | 647 | 633 | 640 | +2.4% | 17,544,500 | 1兆157億 | +2.07% | - | 1.28 |
07/19 | 634 | 635 | 616 | 625 | -0.48% | 12,324,200 | 9919億8600万 | -0.48% | - | 1.25 |
07/15 | 634 | 638 | 625 | 628 | -1.41% | 11,264,700 | 9967億4753万 | -0.32% | - | 1.26 |
07/14 | 630 | 639 | 627 | 637 | +0.63% | 7,798,900 | 1兆110億 | +0.63% | - | 1.28 |
07/13 | 626 | 637 | 625 | 633 | +1.61% | 8,827,500 | 1兆46億 | -0.63% | - | 1.27 |
07/12 | 640 | 645 | 620 | 623 | -3.71% | 19,006,100 | 9888億1164万 | -2.66% | - | 1.25 |
07/11 | 646 | 658 | 644 | 647 | +1.57% | 13,226,200 | 1兆269億 | +0.62% | - | 1.3 |
07/08 | 637 | 644 | 632 | 637 | +1.27% | 13,911,800 | 1兆110億 | -1.39% | - | 1.28 |
07/07 | 640 | 640 | 621 | 629 | -1.72% | 15,793,900 | 9983億3471万 | -3.08% | - | 1.26 |
07/06 | 637 | 647 | 630 | 640 | +2.07% | 19,116,600 | 1兆157億 | -1.99% | - | 1.28 |
07/05 | 643 | 654 | 621 | 627 | +1.62% | 21,815,400 | 9951億6035万 | -4.42% | - | 1.26 |
07/04 | 613 | 628 | 612 | 617 | +2.15% | 14,786,500 | 9792億8857万 | -6.52% | - | 1.24 |
07/01 | 610 | 615 | 600 | 604 | -1.31% | 14,751,800 | 9586億5527万 | -9.17% | - | 1.21 |
06/30 | 626 | 630 | 612 | 612 | -3.32% | 13,540,200 | 9713億5269万 | -8.66% | - | 1.23 |
06/29 | 618 | 635 | 612 | 633 | +0.8% | 14,603,900 | 1兆46億 | -6.08% | - | 1.27 |
06/28 | 632 | 637 | 624 | 628 | -2.18% | 11,531,600 | 9967億4753万 | -7.24% | - | 1.26 |
06/27 | 650 | 651 | 632 | 642 | +0.31% | 13,339,200 | 1兆189億 | -5.87% | - | 1.29 |
06/24 | 624 | 640 | 619 | 640 | +3.9% | 12,333,500 | 1兆157億 | -6.71% | - | 1.28 |
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 |