PBR
2022/03/14~2022/08/08
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2022 |
08/08 | 2,517 | 2,532 | 2,506 | 2,518 | -0.75% | 2,602,800 | 3兆8869億 | +0.23% | 13.8 | 1.12 |
08/05 | 2,509 | 2,537 | 2,507 | 2,537 | +0.91% | 3,155,700 | 3兆9163億 | +1.06% | 13.9 | 1.13 |
08/04 | 2,540 | 2,549 | 2,502 | 2,514 | +0.03% | 3,137,400 | 3兆8807億 | +0.35% | 13.77 | 1.12 |
08/03 | 2,497 | 2,514 | 2,478 | 2,513 | +1.07% | 2,535,300 | 3兆8797億 | +0.44% | 13.77 | 1.12 |
08/02 | 2,506 | 2,513 | 2,469 | 2,486 | -1.79% | 3,466,800 | 3兆8385億 | -0.51% | 13.62 | 1.11 |
08/01 | 2,515 | 2,540 | 2,509 | 2,532 | +0.46% | 3,074,100 | 3兆9085億 | +1.43% | 13.87 | 1.13 |
07/29 | 2,537 | 2,564 | 2,512 | 2,520 | -0.63% | 3,344,700 | 3兆8905億 | +1.16% | 13.81 | 1.12 |
07/28 | 2,537 | 2,547 | 2,516 | 2,536 | +0.5% | 3,333,600 | 3兆9152億 | +2.09% | 13.9 | 1.13 |
07/27 | 2,505 | 2,527 | 2,492 | 2,523 | +0.01% | 2,546,100 | 3兆8957億 | +1.91% | 13.83 | 1.13 |
07/26 | 2,522 | 2,535 | 2,510 | 2,523 | -0.29% | 2,232,600 | 3兆8952億 | +2.15% | 13.83 | 1.13 |
07/25 | 2,554 | 2,561 | 2,520 | 2,530 | -1.71% | 3,059,400 | 3兆9065億 | +2.86% | 13.87 | 1.13 |
07/22 | 2,558 | 2,579 | 2,549 | 2,574 | +0.91% | 4,103,100 | 3兆9744億 | +5.03% | 14.11 | 1.15 |
07/21 | 2,543 | 2,551 | 2,517 | 2,551 | +0.46% | 2,976,000 | 3兆9384億 | +4.46% | 13.98 | 1.14 |
07/20 | 2,516 | 2,539 | 2,509 | 2,539 | +2.59% | 3,842,400 | 3兆9204億 | +4.41% | 13.92 | 1.13 |
07/19 | 2,447 | 2,488 | 2,443 | 2,475 | +1.78% | 2,992,500 | 3兆8216億 | +2.12% | 13.56 | 1.1 |
07/15 | 2,472 | 2,480 | 2,430 | 2,432 | -2.2% | 5,416,500 | 3兆7547億 | +0.45% | 13.33 | 1.09 |
07/14 | 2,461 | 2,491 | 2,458 | 2,487 | +0.4% | 2,388,900 | 3兆8391億 | +2.71% | 13.63 | 1.11 |
07/13 | 2,485 | 2,527 | 2,473 | 2,477 | -0.03% | 3,972,000 | 3兆8236億 | +2.34% | 13.57 | 1.11 |
07/12 | 2,516 | 2,517 | 2,460 | 2,477 | -1.95% | 3,388,800 | 3兆8246億 | +2.28% | 13.58 | 1.11 |
07/11 | 2,575 | 2,578 | 2,519 | 2,527 | -0.55% | 3,097,500 | 3兆9008億 | +4.45% | 13.85 | 1.13 |
07/08 | 2,544 | 2,579 | 2,533 | 2,541 | -0.13% | 5,191,500 | 3兆9224億 | +5.29% | 13.92 | 1.13 |
07/07 | 2,505 | 2,548 | 2,498 | 2,544 | +2.26% | 4,436,700 | 3兆9276億 | +5.74% | 13.94 | 1.14 |
07/06 | 2,442 | 2,496 | 2,437 | 2,488 | +0.54% | 4,027,800 | 3兆8406億 | +3.74% | 13.63 | 1.11 |
07/05 | 2,497 | 2,497 | 2,448 | 2,474 | -0.36% | 3,214,500 | 3兆8200億 | +3.4% | 13.56 | 1.1 |
07/04 | 2,467 | 2,497 | 2,451 | 2,483 | +1.02% | 2,890,200 | 3兆8339億 | +3.95% | 13.61 | 1.11 |
07/01 | 2,446 | 2,515 | 2,443 | 2,458 | +1.33% | 5,290,800 | 3兆7953億 | +3.16% | 13.47 | 1.1 |
06/30 | 2,455 | 2,497 | 2,416 | 2,426 | -0.11% | 6,781,500 | 3兆7454億 | +2.15% | 13.29 | 1.08 |
06/29 | 2,430 | 2,440 | 2,404 | 2,429 | -0.12% | 6,118,500 | 3兆7495億 | +2.52% | 13.31 | 1.08 |
06/28 | 2,438 | 2,444 | 2,417 | 2,432 | -0.05% | 2,999,400 | 3兆7541億 | +2.91% | 13.32 | 1.08 |
06/27 | 2,424 | 2,449 | 2,423 | 2,433 | +1.86% | 3,833,700 | 3兆7562億 | +3.22% | 13.33 | 1.09 |
06/24 | 2,367 | 2,396 | 2,348 | 2,389 | +1.65% | 2,944,200 | 3兆6878億 | +1.52% | 13.09 | 1.07 |
06/23 | 2,344 | 2,366 | 2,344 | 2,350 | 0% | 2,058,600 | 3兆6281億 | 0% | 12.88 | 1.05 |
06/22 | 2,359 | 2,369 | 2,342 | 2,350 | -0.06% | 2,509,500 | 3兆6281億 | +0.09% | 12.88 | 1.05 |
06/21 | 2,312 | 2,364 | 2,304 | 2,351 | +2.53% | 3,639,600 | 3兆6301億 | +0.1% | 12.88 | 1.05 |
06/20 | 2,304 | 2,318 | 2,267 | 2,293 | +0.36% | 3,504,600 | 3兆5406億 | -2.33% | 12.57 | 1.02 |
06/17 | 2,269 | 2,304 | 2,263 | 2,285 | -2.86% | 5,215,200 | 3兆5277億 | -2.81% | 12.52 | 1.02 |
06/16 | 2,340 | 2,367 | 2,337 | 2,352 | +1.99% | 3,224,100 | 3兆6317億 | -0.07% | 12.89 | 1.05 |
06/15 | 2,343 | 2,349 | 2,305 | 2,306 | -1.91% | 3,141,600 | 3兆5606億 | -2.02% | 12.64 | 1.03 |
06/14 | 2,347 | 2,358 | 2,330 | 2,351 | -1.27% | 3,621,900 | 3兆6301億 | -0.28% | 12.88 | 1.05 |
06/13 | 2,388 | 2,396 | 2,367 | 2,382 | -2.32% | 3,945,900 | 3兆6770億 | +1% | 13.05 | 1.06 |
06/10 | 2,460 | 2,460 | 2,419 | 2,438 | -1.43% | 4,975,500 | 3兆7644億 | +3.36% | 13.36 | 1.09 |
06/09 | 2,495 | 2,517 | 2,469 | 2,474 | -2.03% | 5,952,000 | 3兆8190億 | +4.82% | 13.56 | 1.1 |
06/08 | 2,466 | 2,525 | 2,461 | 2,525 | +5.02% | 7,637,400 | 3兆8982億 | +7.13% | 13.84 | 1.13 |
06/07 | 2,376 | 2,424 | 2,366 | 2,404 | +1.96% | 3,770,100 | 3兆7119億 | +2.23% | 13.18 | 1.07 |
06/06 | 2,335 | 2,358 | 2,332 | 2,358 | -0.83% | 3,076,200 | 3兆6404億 | +0.34% | 12.92 | 1.05 |
06/03 | 2,367 | 2,380 | 2,342 | 2,378 | +1.29% | 2,540,700 | 3兆6708億 | +1.13% | 13.03 | 1.06 |
06/02 | 2,364 | 2,366 | 2,320 | 2,347 | -0.52% | 2,540,700 | 3兆6239億 | -0.2% | 12.86 | 1.05 |
06/01 | 2,361 | 2,375 | 2,346 | 2,360 | -0.39% | 2,853,900 | 3兆6430億 | +0.16% | 12.93 | 1.05 |
05/31 | 2,337 | 2,369 | 2,311 | 2,369 | +1.98% | 10,903,500 | 3兆6574億 | +0.3% | 12.98 | 1.06 |
05/30 | 2,297 | 2,338 | 2,290 | 2,323 | +2.14% | 6,434,100 | 3兆5864億 | -1.86% | 12.73 | 1.04 |
05/27 | 2,300 | 2,300 | 2,269 | 2,274 | +0.32% | 2,376,600 | 3兆5112億 | -4.12% | 12.46 | 1.01 |
05/26 | 2,281 | 2,308 | 2,266 | 2,267 | -0.32% | 3,578,700 | 3兆4999億 | -4.59% | 12.42 | 1.01 |
05/25 | 2,299 | 2,309 | 2,273 | 2,274 | -0.81% | 3,262,500 | 3兆5112億 | -4.56% | 12.46 | 1.01 |
05/24 | 2,330 | 2,331 | 2,293 | 2,293 | -1.49% | 2,642,400 | 3兆5401億 | -4.06% | 12.57 | 1.02 |
05/23 | 2,335 | 2,341 | 2,318 | 2,328 | +0.1% | 2,399,100 | 3兆5936億 | -2.85% | 12.75 | 1.04 |
05/20 | 2,296 | 2,327 | 2,288 | 2,325 | +1.32% | 3,688,500 | 3兆5900億 | -3.07% | 12.74 | 1.04 |
05/19 | 2,300 | 2,317 | 2,288 | 2,295 | -3.35% | 3,675,600 | 3兆5431億 | -4.57% | 12.58 | 1.02 |
05/18 | 2,353 | 2,377 | 2,343 | 2,375 | +2.03% | 3,506,100 | 3兆6661億 | -1.55% | 13.01 | 1.06 |
05/17 | 2,352 | 2,357 | 2,314 | 2,327 | -1.36% | 4,080,600 | 3兆5931億 | -3.67% | 12.75 | 1.04 |
05/16 | 2,414 | 2,415 | 2,354 | 2,359 | -0.56% | 2,687,100 | 3兆6425億 | -2.55% | 12.93 | 1.05 |
05/13 | 2,347 | 2,391 | 2,331 | 2,373 | +1.25% | 3,861,900 | 3兆6631億 | -2.24% | 13 | 1.06 |
05/12 | 2,327 | 2,380 | 2,289 | 2,343 | -2.43% | 5,525,400 | 3兆6178億 | -3.65% | 12.84 | 1.05 |
05/11 | 2,354 | 2,426 | 2,347 | 2,402 | +1.51% | 3,377,100 | 3兆7078億 | -1.49% | 13.16 | 1.07 |
05/10 | 2,390 | 2,390 | 2,339 | 2,366 | -1.33% | 2,989,500 | 3兆6528億 | -3.11% | 12.97 | 1.06 |
05/09 | 2,442 | 2,445 | 2,392 | 2,398 | -2.47% | 2,934,300 | 3兆7022億 | -2.08% | 13.14 | 1.07 |
05/06 | 2,397 | 2,461 | 2,397 | 2,459 | +2.37% | 4,577,700 | 3兆7958億 | +0.19% | 13.47 | 1.1 |
05/02 | 2,403 | 2,422 | 2,392 | 2,402 | +0.45% | 2,803,200 | 3兆7078億 | -2.25% | 13.16 | 1.07 |
04/28 | 2,368 | 2,401 | 2,338 | 2,391 | +1.31% | 3,531,000 | 3兆6914億 | -2.88% | 13.1 | 1.07 |
04/27 | 2,334 | 2,372 | 2,319 | 2,360 | -1.32% | 6,168,300 | 3兆6435億 | -4.34% | 12.93 | 1.05 |
04/26 | 2,410 | 2,416 | 2,385 | 2,392 | -0.28% | 3,356,400 | 3兆6924億 | -3.33% | 13.11 | 1.07 |
04/25 | 2,404 | 2,414 | 2,376 | 2,398 | -2.1% | 2,806,500 | 3兆7027億 | -3.18% | 13.14 | 1.07 |
04/22 | 2,477 | 2,483 | 2,432 | 2,450 | -1.93% | 3,193,200 | 3兆7819億 | -1.14% | 13.42 | 1.09 |
04/21 | 2,474 | 2,501 | 2,467 | 2,498 | +0.28% | 3,043,800 | 3兆8566億 | +0.89% | 13.69 | 1.11 |
04/20 | 2,507 | 2,535 | 2,484 | 2,491 | +1.65% | 4,202,700 | 3兆8457億 | +0.89% | 13.65 | 1.11 |
04/19 | 2,437 | 2,455 | 2,417 | 2,451 | +2.48% | 2,856,300 | 3兆7835億 | -0.42% | 13.43 | 1.09 |
04/18 | 2,403 | 2,413 | 2,373 | 2,391 | -1.81% | 2,205,900 | 3兆6919億 | -2.55% | 13.1 | 1.07 |
04/15 | 2,420 | 2,450 | 2,409 | 2,435 | -0.65% | 1,685,700 | 3兆7598億 | -0.52% | 13.34 | 1.09 |
04/14 | 2,450 | 2,468 | 2,443 | 2,451 | +0.41% | 2,486,400 | 3兆7845億 | +0.38% | 13.43 | 1.09 |
04/13 | 2,420 | 2,444 | 2,418 | 2,441 | +1.3% | 3,067,200 | 3兆7691億 | +0.43% | 13.38 | 1.09 |
04/12 | 2,440 | 2,449 | 2,410 | 2,410 | -2.28% | 3,302,100 | 3兆7207億 | -0.5% | 13.21 | 1.08 |
04/11 | 2,453 | 2,486 | 2,449 | 2,466 | -0.55% | 3,241,800 | 3兆8077億 | +2.13% | 13.51 | 1.1 |
04/08 | 2,487 | 2,508 | 2,474 | 2,480 | +0.98% | 5,070,900 | 3兆8288億 | +2.86% | 13.59 | 1.11 |
04/07 | 2,454 | 2,460 | 2,435 | 2,456 | -0.58% | 4,327,800 | 3兆7917億 | +1.95% | 13.46 | 1.1 |
04/06 | 2,485 | 2,498 | 2,455 | 2,470 | -1.03% | 4,225,200 | 3兆8138億 | +2.67% | 13.54 | 1.1 |
04/05 | 2,550 | 2,563 | 2,485 | 2,496 | -0.44% | 5,000,400 | 3兆8535億 | +3.78% | 13.68 | 1.11 |
04/04 | 2,499 | 2,507 | 2,483 | 2,507 | +0.27% | 2,803,500 | 3兆8705億 | +4.37% | 13.74 | 1.12 |
04/01 | 2,483 | 2,514 | 2,469 | 2,500 | -0.01% | 3,470,700 | 3兆8602億 | +4.22% | 13.7 | 1.12 |
03/31 | 2,506 | 2,523 | 2,488 | 2,501 | -1.03% | 4,040,700 | 3兆8607億 | +4.41% | 14.24 | 1.2 |
03/30 | 2,538 | 2,543 | 2,497 | 2,527 | -0.34% | 3,393,000 | 3兆9008億 | +5.59% | 14.39 | 1.21 |
03/29 | 2,546 | 2,549 | 2,509 | 2,535 | +0.89% | 3,280,200 | 3兆9142億 | +5.99% | 14.43 | 1.22 |
03/28 | 2,527 | 2,536 | 2,505 | 2,513 | -0.54% | 2,624,400 | 3兆8797億 | +5.06% | 14.31 | 1.21 |
03/25 | 2,537 | 2,545 | 2,498 | 2,527 | +0.2% | 2,891,100 | 3兆9008億 | +5.59% | 14.39 | 1.21 |
03/24 | 2,492 | 2,522 | 2,459 | 2,522 | -0.47% | 3,920,100 | 3兆8931億 | +5.29% | 14.36 | 1.21 |
03/23 | 2,511 | 2,542 | 2,494 | 2,534 | +2.33% | 4,019,400 | 3兆9116億 | +5.83% | 14.43 | 1.22 |
03/22 | 2,467 | 2,490 | 2,451 | 2,476 | +2.43% | 4,065,900 | 3兆8226億 | +3.43% | 14.1 | 1.19 |
03/18 | 2,401 | 2,426 | 2,395 | 2,417 | +0.96% | 3,891,600 | 3兆7320億 | +0.72% | 13.76 | 1.16 |
03/17 | 2,410 | 2,413 | 2,385 | 2,394 | +2.7% | 4,219,800 | 3兆6965億 | -0.57% | 13.63 | 1.15 |
03/16 | 2,318 | 2,338 | 2,302 | 2,331 | +1.95% | 3,285,300 | 3兆5992億 | -3.42% | 13.27 | 1.12 |
03/15 | 2,276 | 2,299 | 2,268 | 2,287 | +0.19% | 2,236,800 | 3兆5303億 | -5.59% | 13.02 | 1.1 |
03/14 | 2,269 | 2,313 | 2,263 | 2,282 | +2.07% | 2,919,000 | 3兆5236億 | -6.19% | 12.99 | 1.1 |