PBR
2022/06/02~2022/10/26
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 |
10/26 | 491 | 493 | 488 | 490 | -0.61% | 13,210,400 | 1兆5828億 | +0.82% | 10.45 | 0.54 |
10/25 | 487 | 496 | 485 | 493 | +2.28% | 13,881,600 | 1兆5925億 | +1.23% | 10.52 | 0.54 |
10/24 | 489 | 489 | 482 | 482 | -0.41% | 10,850,200 | 1兆5569億 | -1.23% | 10.28 | 0.53 |
10/21 | 481 | 486 | 481 | 484 | +0.41% | 12,480,500 | 1兆5634億 | -1.02% | 10.33 | 0.53 |
10/20 | 485 | 487 | 481 | 482 | 0% | 10,076,500 | 1兆5569億 | -1.63% | 10.28 | 0.53 |
10/19 | 480 | 484 | 479 | 482 | 0% | 12,472,800 | 1兆5569億 | -1.83% | 10.28 | 0.53 |
10/18 | 482 | 484 | 480 | 482 | -0.21% | 14,359,400 | 1兆5569億 | -2.03% | 10.28 | 0.53 |
10/17 | 483 | 485 | 481 | 483 | -1.23% | 14,226,200 | 1兆5602億 | -2.03% | 10.31 | 0.53 |
10/14 | 491 | 493 | 487 | 489 | +1.24% | 14,684,300 | 1兆5796億 | -1.21% | 10.43 | 0.53 |
10/13 | 486 | 486 | 482 | 483 | -0.41% | 10,062,500 | 1兆5602億 | -2.62% | 10.31 | 0.53 |
10/12 | 487 | 488 | 480 | 485 | -1.22% | 15,189,000 | 1兆5666億 | -2.41% | 10.35 | 0.53 |
10/11 | 492 | 499 | 490 | 491 | +0.2% | 24,375,700 | 1兆5860億 | -1.41% | 10.48 | 0.54 |
10/07 | 493 | 494 | 490 | 490 | -1.01% | 16,572,300 | 1兆5828億 | -1.8% | 10.45 | 0.54 |
10/06 | 494 | 501 | 493 | 495 | +0.41% | 17,687,800 | 1兆5989億 | -1% | 10.56 | 0.54 |
10/05 | 492 | 496 | 489 | 493 | -0.4% | 16,360,500 | 1兆5925億 | -1.79% | 10.52 | 0.54 |
10/04 | 483 | 497 | 482 | 495 | +3.99% | 24,622,100 | 1兆5989億 | -1.59% | 10.56 | 0.54 |
10/03 | 470 | 476 | 467 | 476 | +2.37% | 16,165,200 | 1兆5376億 | -5.74% | 10.16 | 0.52 |
09/30 | 470 | 474 | 461 | 465 | -1.9% | 18,249,800 | 1兆5020億 | -8.28% | 9.92 | 0.51 |
09/29 | 472 | 478 | 469 | 474 | +0.42% | 16,871,000 | 1兆5311億 | -6.88% | 10.4 | 0.53 |
09/28 | 480 | 482 | 468 | 472 | -1.05% | 17,712,000 | 1兆5246億 | -7.63% | 10.36 | 0.53 |
09/27 | 478 | 486 | 475 | 477 | -0.21% | 15,978,500 | 1兆5408億 | -7.02% | 10.47 | 0.54 |
09/26 | 493 | 494 | 476 | 478 | -5.53% | 33,732,400 | 1兆5440億 | -7.18% | 10.49 | 0.54 |
09/22 | 500 | 507 | 498 | 506 | +0.2% | 12,890,600 | 1兆6345億 | -1.94% | 11.11 | 0.57 |
09/21 | 504 | 507 | 503 | 505 | 0% | 14,110,400 | 1兆6312億 | -2.13% | 11.08 | 0.57 |
09/20 | 505 | 510 | 503 | 505 | 0% | 11,021,900 | 1兆6312億 | -1.94% | 11.08 | 0.57 |
09/16 | 508 | 510 | 502 | 505 | -0.98% | 29,037,100 | 1兆6312億 | -1.94% | 11.08 | 0.57 |
09/15 | 515 | 515 | 510 | 510 | +0.2% | 7,946,600 | 1兆6474億 | -1.16% | 11.19 | 0.57 |
09/14 | 510 | 512 | 508 | 509 | -0.78% | 11,372,600 | 1兆6442億 | -1.17% | 11.17 | 0.57 |
09/13 | 512 | 515 | 511 | 513 | +0.2% | 8,910,600 | 1兆6571億 | -0.39% | 11.26 | 0.58 |
09/12 | 519 | 521 | 511 | 512 | -0.58% | 12,718,400 | 1兆6539億 | -0.39% | 11.24 | 0.58 |
09/09 | 511 | 515 | 511 | 515 | +0.78% | 14,545,500 | 1兆6635億 | +0.39% | 11.3 | 0.58 |
09/08 | 501 | 512 | 501 | 511 | +0.39% | 16,723,100 | 1兆6506億 | -0.2% | 11.22 | 0.57 |
09/07 | 509 | 513 | 507 | 509 | -1.74% | 18,733,400 | 1兆6442億 | -0.59% | 11.17 | 0.57 |
09/06 | 517 | 519 | 516 | 518 | +0.58% | 8,277,800 | 1兆6732億 | +1.17% | 11.37 | 0.58 |
09/05 | 517 | 519 | 514 | 515 | +0.59% | 10,003,600 | 1兆6635億 | +0.78% | 11.3 | 0.58 |
09/02 | 510 | 513 | 507 | 512 | -0.39% | 18,157,000 | 1兆6539億 | +0.2% | 11.24 | 0.58 |
09/01 | 522 | 524 | 514 | 514 | -1.91% | 15,340,800 | 1兆6603億 | +0.59% | 11.28 | 0.58 |
08/31 | 526 | 527 | 522 | 524 | -2.96% | 23,463,900 | 1兆6926億 | +2.54% | 11.5 | 0.59 |
08/30 | 535 | 543 | 535 | 540 | +2.66% | 19,228,700 | 1兆7443億 | +5.68% | 11.85 | 0.61 |
08/29 | 519 | 527 | 516 | 526 | +0.38% | 11,371,100 | 1兆6991億 | +3.34% | 11.55 | 0.59 |
08/26 | 525 | 527 | 524 | 524 | -0.38% | 7,969,700 | 1兆6926億 | +3.15% | 11.5 | 0.59 |
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 |