PBR
2022/03/31~2022/08/25
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 |
08/25 | 530 | 531 | 525 | 526 | -0.19% | 8,554,000 | 1兆6991億 | +3.75% | 11.55 | 0.59 |
08/24 | 529 | 532 | 526 | 527 | +0.76% | 13,149,700 | 1兆7023億 | +4.15% | 11.57 | 0.59 |
08/23 | 527 | 527 | 522 | 523 | -0.38% | 11,426,000 | 1兆6894億 | +3.56% | 11.48 | 0.59 |
08/22 | 514 | 527 | 512 | 525 | +2.54% | 19,970,700 | 1兆6958億 | +4.17% | 11.52 | 0.59 |
08/19 | 511 | 513 | 509 | 512 | +1.39% | 12,038,900 | 1兆6539億 | +1.79% | 11.24 | 0.58 |
08/18 | 509 | 509 | 504 | 505 | +0.2% | 14,007,200 | 1兆6312億 | +0.4% | 11.08 | 0.57 |
08/17 | 502 | 506 | 500 | 504 | +0.6% | 13,673,300 | 1兆6280億 | +0.4% | 11.06 | 0.57 |
08/16 | 500 | 502 | 498 | 501 | -1.18% | 17,581,800 | 1兆6183億 | -0.2% | 11 | 0.56 |
08/15 | 500 | 508 | 500 | 507 | 0% | 16,067,400 | 1兆6377億 | +1% | 11.13 | 0.57 |
08/12 | 503 | 517 | 496 | 507 | +1.81% | 47,290,500 | 1兆6377億 | +1% | 11.13 | 0.57 |
08/10 | 499 | 502 | 495 | 498 | +0.4% | 17,865,700 | 1兆6086億 | -0.6% | 10.93 | 0.56 |
08/09 | 496 | 498 | 494 | 496 | +0.2% | 13,700,600 | 1兆6022億 | -1.2% | 10.89 | 0.56 |
08/08 | 490 | 497 | 490 | 495 | +1.43% | 14,235,700 | 1兆5989億 | -1.59% | 10.86 | 0.56 |
08/05 | 490 | 492 | 483 | 488 | -1.21% | 24,769,100 | 1兆5763億 | -3.17% | 10.71 | 0.55 |
08/04 | 496 | 497 | 492 | 494 | -1.98% | 18,183,800 | 1兆5957億 | -2.18% | 10.84 | 0.56 |
08/03 | 504 | 507 | 503 | 504 | 0% | 10,532,200 | 1兆6280億 | -0.4% | 11.06 | 0.57 |
08/02 | 499 | 505 | 499 | 504 | -2.14% | 13,864,200 | 1兆6280億 | -0.4% | 11.06 | 0.57 |
08/01 | 513 | 515 | 511 | 515 | +0.59% | 9,032,800 | 1兆6635億 | +1.58% | 11.3 | 0.58 |
07/29 | 512 | 514 | 511 | 512 | -0.19% | 9,945,600 | 1兆6539億 | +1.19% | 11.24 | 0.58 |
07/28 | 512 | 514 | 510 | 513 | +0.79% | 12,643,700 | 1兆6571億 | +1.38% | 11.26 | 0.58 |
07/27 | 507 | 510 | 506 | 509 | 0% | 8,182,800 | 1兆6442億 | +0.59% | 11.17 | 0.57 |
07/26 | 508 | 513 | 505 | 509 | +1.6% | 15,459,300 | 1兆6442億 | +0.39% | 11.17 | 0.57 |
07/25 | 497 | 501 | 495 | 501 | +0.4% | 8,906,900 | 1兆6183億 | -1.18% | 11 | 0.56 |
07/22 | 497 | 501 | 497 | 499 | -1.38% | 18,234,100 | 1兆6119億 | -1.77% | 10.95 | 0.56 |
07/21 | 503 | 507 | 502 | 506 | -0.39% | 9,198,700 | 1兆6345億 | -0.78% | 11.11 | 0.57 |
07/20 | 508 | 509 | 505 | 508 | +1.4% | 11,065,800 | 1兆6409億 | -0.78% | 11.15 | 0.57 |
07/19 | 508 | 508 | 501 | 501 | +1.62% | 16,232,700 | 1兆6183億 | -2.53% | 11 | 0.56 |
07/15 | 496 | 496 | 492 | 493 | -0.8% | 12,508,700 | 1兆5925億 | -4.46% | 10.82 | 0.55 |
07/14 | 499 | 499 | 495 | 497 | -0.4% | 10,028,800 | 1兆6054億 | -4.24% | 10.91 | 0.56 |
07/13 | 494 | 500 | 491 | 499 | -0.2% | 10,607,700 | 1兆6119億 | -4.59% | 10.95 | 0.56 |
07/12 | 502 | 504 | 498 | 500 | -1.19% | 13,904,800 | 1兆6151億 | -4.76% | 10.97 | 0.56 |
07/11 | 506 | 512 | 505 | 506 | +1.4% | 13,102,100 | 1兆6345億 | -4.17% | 11.11 | 0.57 |
07/08 | 501 | 504 | 499 | 499 | +1.01% | 19,270,100 | 1兆6119億 | -5.85% | 10.95 | 0.56 |
07/07 | 494 | 495 | 487 | 494 | -0.6% | 18,535,400 | 1兆5957億 | -7.14% | 10.84 | 0.56 |
07/06 | 500 | 505 | 491 | 497 | -4.79% | 31,811,300 | 1兆6054億 | -6.75% | 10.91 | 0.56 |
07/05 | 518 | 524 | 516 | 522 | +1.95% | 13,607,600 | 1兆6862億 | -2.25% | 11.46 | 0.59 |
07/04 | 515 | 516 | 509 | 512 | -0.19% | 11,728,400 | 1兆6539億 | -4.12% | 11.24 | 0.58 |
07/01 | 511 | 517 | 510 | 513 | -0.19% | 13,490,900 | 1兆6571億 | -4.11% | 11.26 | 0.58 |
06/30 | 515 | 517 | 508 | 514 | -1.34% | 14,530,700 | 1兆6603億 | -3.93% | 11.28 | 0.58 |
06/29 | 525 | 530 | 519 | 521 | +0.58% | 23,184,800 | 1兆6829億 | -2.62% | 11.64 | 0.6 |
06/28 | 521 | 523 | 514 | 518 | +1.97% | 11,991,100 | 1兆6732億 | -3.18% | 11.57 | 0.59 |
06/27 | 506 | 512 | 503 | 508 | +1.8% | 14,596,000 | 1兆6409億 | -4.87% | 11.35 | 0.58 |
06/24 | 502 | 502 | 490 | 499 | -2.35% | 18,056,400 | 1兆6119億 | -6.73% | 11.15 | 0.57 |
06/23 | 510 | 518 | 509 | 511 | -1.35% | 17,348,200 | 1兆6506億 | -4.49% | 11.41 | 0.58 |
06/22 | 530 | 532 | 516 | 518 | -1.52% | 19,040,000 | 1兆6732億 | -3.18% | 11.57 | 0.59 |
06/21 | 520 | 531 | 516 | 526 | +2.94% | 17,250,000 | 1兆6991億 | -1.68% | 11.75 | 0.6 |
06/20 | 525 | 528 | 507 | 511 | -5.02% | 28,390,000 | 1兆6506億 | -4.31% | 11.41 | 0.58 |
06/17 | 530 | 541 | 526 | 538 | -1.1% | 27,674,800 | 1兆7378億 | +0.75% | 12.02 | 0.62 |
06/16 | 536 | 550 | 535 | 544 | +0.93% | 16,594,900 | 1兆7572億 | +2.26% | 12.15 | 0.62 |
06/15 | 554 | 558 | 538 | 539 | -3.58% | 23,394,600 | 1兆7411億 | +1.89% | 12.04 | 0.62 |
06/14 | 558 | 562 | 554 | 559 | -1.41% | 19,040,700 | 1兆8057億 | +6.27% | 12.49 | 0.64 |
06/13 | 563 | 571 | 562 | 567 | -0.35% | 16,727,600 | 1兆8315億 | +8.41% | 12.66 | 0.65 |
06/10 | 575 | 575 | 567 | 569 | -1.73% | 19,712,100 | 1兆8380億 | +9.63% | 12.71 | 0.65 |
06/09 | 573 | 581 | 572 | 579 | +1.4% | 24,147,200 | 1兆8703億 | +12.43% | 12.93 | 0.66 |
06/08 | 569 | 577 | 565 | 571 | +0.35% | 25,374,700 | 1兆8444億 | +11.96% | 12.75 | 0.65 |
06/07 | 561 | 574 | 558 | 569 | +1.25% | 23,761,400 | 1兆8380億 | +12.45% | 12.71 | 0.65 |
06/06 | 543 | 563 | 543 | 562 | +4.85% | 32,063,300 | 1兆8154億 | +12.18% | 12.55 | 0.64 |
06/03 | 532 | 536 | 530 | 536 | +0.94% | 19,117,800 | 1兆7314億 | +8.06% | 11.97 | 0.61 |
06/02 | 525 | 532 | 518 | 531 | +1.14% | 23,024,700 | 1兆7152億 | +7.71% | 11.86 | 0.61 |
06/01 | 519 | 525 | 516 | 525 | +0.77% | 20,041,400 | 1兆6958億 | +7.14% | 11.73 | 0.6 |
05/31 | 517 | 522 | 514 | 521 | +0.77% | 63,507,100 | 1兆6829億 | +6.98% | 11.64 | 0.6 |
05/30 | 520 | 521 | 516 | 517 | +0.19% | 20,216,900 | 1兆6700億 | +6.82% | 11.55 | 0.59 |
05/27 | 515 | 520 | 513 | 516 | +0.78% | 20,744,800 | 1兆6668億 | +7.05% | 11.53 | 0.59 |
05/26 | 517 | 518 | 511 | 512 | -0.97% | 14,026,400 | 1兆6539億 | +6.89% | 11.44 | 0.59 |
05/25 | 517 | 521 | 517 | 517 | +0.78% | 22,434,000 | 1兆6700億 | +8.39% | 11.55 | 0.59 |
05/24 | 520 | 521 | 513 | 513 | -0.58% | 16,115,100 | 1兆6571億 | +8% | 11.46 | 0.59 |
05/23 | 515 | 525 | 515 | 516 | +0.19% | 25,591,300 | 1兆6668億 | +9.32% | 11.53 | 0.59 |
05/20 | 511 | 520 | 509 | 515 | +0.78% | 28,009,400 | 1兆6635億 | +9.81% | 11.5 | 0.59 |
05/19 | 495 | 512 | 495 | 511 | +0.2% | 20,354,000 | 1兆6506億 | +9.42% | 11.41 | 0.58 |
05/18 | 510 | 512 | 502 | 510 | -0.58% | 30,092,600 | 1兆6474億 | +9.91% | 11.39 | 0.58 |
05/17 | 503 | 517 | 501 | 513 | +3.22% | 42,875,400 | 1兆6571億 | +11.04% | 11.46 | 0.59 |
05/16 | 496 | 504 | 487 | 497 | 0% | 38,884,600 | 1兆6054億 | +8.28% | 11.1 | 0.57 |
05/13 | 465 | 502 | 461 | 497 | +6.42% | 68,049,800 | 1兆6054億 | +8.52% | 11.1 | 0.57 |
05/12 | 469 | 475 | 465 | 467 | +0.65% | 19,157,300 | 1兆5085億 | +2.41% | 10.43 | 0.53 |
05/11 | 467 | 468 | 458 | 464 | -1.28% | 19,871,900 | 1兆4988億 | +1.98% | 10.36 | 0.53 |
05/10 | 471 | 473 | 463 | 470 | -1.47% | 20,174,500 | 1兆5182億 | +3.3% | 10.5 | 0.54 |
05/09 | 473 | 479 | 472 | 477 | +1.06% | 20,504,900 | 1兆5408億 | +4.84% | 10.65 | 0.55 |
05/06 | 475 | 477 | 467 | 472 | +2.61% | 30,222,700 | 1兆5246億 | +3.74% | 10.54 | 0.54 |
05/02 | 455 | 461 | 452 | 460 | +0.88% | 14,359,000 | 1兆4859億 | +0.88% | 10.27 | 0.53 |
04/28 | 452 | 456 | 448 | 456 | +2.24% | 20,709,300 | 1兆4730億 | 0% | 10.19 | 0.52 |
04/27 | 445 | 449 | 444 | 446 | 0% | 18,468,600 | 1兆4407億 | -2.41% | 9.96 | 0.51 |
04/26 | 447 | 449 | 444 | 446 | 0% | 15,642,100 | 1兆4407億 | -2.62% | 9.96 | 0.51 |
04/25 | 447 | 452 | 446 | 446 | -1.98% | 19,273,900 | 1兆4407億 | -2.83% | 9.96 | 0.51 |
04/22 | 455 | 457 | 452 | 455 | -0.66% | 11,469,900 | 1兆4697億 | -1.09% | 10.16 | 0.52 |
04/21 | 456 | 459 | 455 | 458 | -0.22% | 11,922,000 | 1兆4794億 | -0.43% | 10.23 | 0.52 |
04/20 | 459 | 459 | 455 | 459 | -0.22% | 13,470,200 | 1兆4826億 | 0% | 10.25 | 0.52 |
04/19 | 453 | 463 | 450 | 460 | +2.22% | 24,045,400 | 1兆4859億 | +0.22% | 10.27 | 0.53 |
04/18 | 450 | 451 | 444 | 450 | -1.1% | 18,411,200 | 1兆4536億 | -1.75% | 10.05 | 0.51 |
04/15 | 454 | 457 | 453 | 455 | 0% | 7,906,100 | 1兆4697億 | -0.66% | 10.16 | 0.52 |
04/14 | 452 | 457 | 451 | 455 | +1.56% | 16,387,700 | 1兆4697億 | -0.66% | 10.16 | 0.52 |
04/13 | 448 | 450 | 445 | 448 | +0.67% | 13,575,700 | 1兆4471億 | -1.97% | 10.01 | 0.51 |
04/12 | 447 | 451 | 444 | 445 | -0.89% | 13,674,400 | 1兆4374億 | -2.63% | 9.94 | 0.51 |
04/11 | 453 | 455 | 448 | 449 | 0% | 11,791,300 | 1兆4503億 | -2.18% | 10.03 | 0.51 |
04/08 | 445 | 450 | 445 | 449 | +0.67% | 15,241,000 | 1兆4503億 | -2.18% | 10.03 | 0.51 |
04/07 | 449 | 451 | 443 | 446 | -2.19% | 21,709,400 | 1兆4407億 | -3.04% | 9.96 | 0.51 |
04/06 | 456 | 464 | 455 | 456 | 0% | 18,542,900 | 1兆4730億 | -1.08% | 10.19 | 0.52 |
04/05 | 461 | 463 | 456 | 456 | -0.22% | 12,598,000 | 1兆4730億 | -1.08% | 10.19 | 0.52 |
04/04 | 452 | 460 | 450 | 457 | +1.11% | 13,936,500 | 1兆4762億 | -0.87% | 10.21 | 0.52 |
04/01 | 454 | 455 | 449 | 452 | -1.31% | 17,332,500 | 1兆4600億 | -1.74% | 10.1 | 0.52 |
03/31 | 463 | 464 | 458 | 458 | -0.87% | 17,795,500 | 1兆4794億 | -0.43% | 2.74 | 0.51 |