PBR
2022/02/01~2022/06/29
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 |
06/29 | 1,918 | 1,942 | 1,913 | 1,936 | +0.83% | 6,526,500 | 1兆8398億 | -6.79% | 2.57 | 0.44 |
06/28 | 1,923 | 1,950 | 1,918 | 1,920 | +0.68% | 7,498,900 | 1兆8246億 | -7.87% | 2.55 | 0.43 |
06/27 | 1,904 | 1,912 | 1,879 | 1,907 | +1.33% | 8,152,400 | 1兆8122億 | -8.84% | 2.53 | 0.43 |
06/24 | 1,858 | 1,884 | 1,838 | 1,882 | +0.21% | 8,815,600 | 1兆7885億 | -10.42% | 2.5 | 0.43 |
06/23 | 1,879 | 1,905 | 1,864 | 1,878 | -1.16% | 10,487,500 | 1兆7847億 | -11.08% | 2.49 | 0.42 |
06/22 | 1,912 | 1,919 | 1,890 | 1,900 | -0.58% | 8,630,400 | 1兆8056億 | -10.38% | 2.52 | 0.43 |
06/21 | 1,921 | 1,932 | 1,896 | 1,911 | +0.9% | 7,768,700 | 1兆8160億 | -10.2% | 2.54 | 0.43 |
06/20 | 1,967 | 1,968 | 1,889 | 1,894 | -3.96% | 10,961,900 | 1兆7999億 | -11.29% | 2.51 | 0.43 |
06/17 | 1,985 | 1,990 | 1,946 | 1,972 | -3.43% | 14,053,600 | 1兆8740億 | -7.89% | 2.62 | 0.45 |
06/16 | 2,040 | 2,079 | 2,034 | 2,042 | +1.34% | 6,004,600 | 1兆9405億 | -4.8% | 2.71 | 0.46 |
06/15 | 2,056 | 2,066 | 2,015 | 2,015 | -2.18% | 6,492,400 | 1兆9148億 | -6.06% | 2.67 | 0.46 |
06/14 | 2,050 | 2,061 | 2,031 | 2,060 | -1.62% | 7,799,700 | 1兆9576億 | -4.05% | 2.73 | 0.47 |
06/13 | 2,102 | 2,123 | 2,082 | 2,094 | -2.6% | 7,292,500 | 1兆9899億 | -2.24% | 2.78 | 0.47 |
06/10 | 2,174 | 2,174 | 2,125 | 2,150 | -2.71% | 8,766,100 | 2兆431億 | +0.56% | 2.85 | 0.49 |
06/09 | 2,210 | 2,228 | 2,172 | 2,210 | -0.76% | 6,410,500 | 2兆1002億 | +3.51% | 2.93 | 0.5 |
06/08 | 2,250 | 2,250 | 2,215 | 2,227 | -0.54% | 5,639,000 | 2兆1163億 | +4.6% | 2.95 | 0.5 |
06/07 | 2,225 | 2,255 | 2,210 | 2,239 | +0.4% | 5,558,900 | 2兆1277億 | +5.46% | 2.97 | 0.51 |
06/06 | 2,196 | 2,237 | 2,194 | 2,230 | +1% | 5,245,200 | 2兆1192億 | +5.59% | 2.96 | 0.5 |
06/03 | 2,240 | 2,248 | 2,195 | 2,208 | -0.72% | 6,356,600 | 2兆983億 | +4.94% | 2.93 | 0.5 |
06/02 | 2,251 | 2,263 | 2,217 | 2,224 | -0.09% | 6,508,700 | 2兆1135億 | +6.11% | 2.95 | 0.5 |
06/01 | 2,245 | 2,245 | 2,212 | 2,226 | -1.11% | 7,867,000 | 2兆1154億 | +6.51% | 2.95 | 0.5 |
05/31 | 2,193 | 2,251 | 2,187 | 2,251 | +1.49% | 17,276,700 | 2兆1391億 | +7.91% | 2.99 | 0.51 |
05/30 | 2,225 | 2,251 | 2,215 | 2,218 | +0.68% | 8,360,900 | 2兆1078億 | +6.48% | 2.94 | 0.5 |
05/27 | 2,160 | 2,204 | 2,155 | 2,203 | +3.14% | 11,588,900 | 2兆935億 | +5.91% | 2.92 | 0.5 |
05/26 | 2,102 | 2,147 | 2,102 | 2,136 | +1.71% | 6,576,300 | 2兆298億 | +2.94% | 2.83 | 0.48 |
05/25 | 2,126 | 2,139 | 2,096 | 2,100 | -0.9% | 5,940,700 | 1兆9956億 | +1.25% | 2.79 | 0.47 |
05/24 | 2,164 | 2,167 | 2,117 | 2,119 | -0.28% | 5,055,700 | 2兆137億 | +2.12% | 2.81 | 0.48 |
05/23 | 2,159 | 2,165 | 2,112 | 2,125 | -1.44% | 6,029,100 | 2兆194億 | +2.46% | 2.82 | 0.48 |
05/20 | 2,116 | 2,158 | 2,112 | 2,156 | +2.67% | 8,578,600 | 2兆488億 | +4.1% | 2.86 | 0.49 |
05/19 | 2,020 | 2,103 | 2,012 | 2,100 | +0.29% | 6,671,200 | 1兆9956億 | +1.6% | 2.79 | 0.47 |
05/18 | 2,101 | 2,122 | 2,081 | 2,094 | +0.48% | 5,267,800 | 1兆9899億 | +1.4% | 2.78 | 0.47 |
05/17 | 2,058 | 2,103 | 2,050 | 2,084 | +2.21% | 6,314,200 | 1兆9804億 | +1.07% | 2.77 | 0.47 |
05/16 | 2,085 | 2,091 | 2,029 | 2,039 | -1.78% | 6,066,800 | 1兆9377億 | -1.02% | 2.71 | 0.46 |
05/13 | 2,042 | 2,090 | 2,014 | 2,076 | +1.76% | 7,232,400 | 1兆9728億 | +0.68% | 2.75 | 0.47 |
05/12 | 2,070 | 2,099 | 2,039 | 2,040 | -1.59% | 9,053,900 | 1兆9386億 | -1.11% | 2.71 | 0.46 |
05/11 | 2,003 | 2,089 | 2,000 | 2,073 | +6.91% | 16,433,000 | 1兆9700億 | +0.29% | 2.75 | 0.47 |
05/10 | 1,961 | 1,962 | 1,920 | 1,939 | -1.62% | 9,963,400 | 1兆8426億 | -6.33% | 2.57 | 0.44 |
05/09 | 2,010 | 2,011 | 1,935 | 1,971 | -5.1% | 16,607,600 | 1兆8730億 | -5.19% | 2.62 | 0.45 |
05/06 | 2,052 | 2,089 | 2,049 | 2,077 | +0.29% | 7,019,800 | 1兆9738億 | -0.67% | 2.76 | 0.47 |
05/02 | 2,071 | 2,088 | 2,045 | 2,071 | +0.05% | 5,966,400 | 1兆9681億 | -1.29% | 2.75 | 0.47 |
04/28 | 2,012 | 2,070 | 1,989 | 2,070 | +4.7% | 8,213,200 | 1兆9671億 | -1.76% | 2.75 | 0.47 |
04/27 | 1,985 | 1,988 | 1,959 | 1,977 | -1.79% | 7,775,800 | 1兆8787億 | -6.48% | 2.62 | 0.45 |
04/26 | 2,020 | 2,028 | 1,997 | 2,013 | +0.05% | 6,494,000 | 1兆9129億 | -5.27% | 2.67 | 0.45 |
04/25 | 2,035 | 2,039 | 2,012 | 2,012 | -3.36% | 9,164,200 | 1兆9120億 | -5.67% | 2.67 | 0.45 |
04/22 | 2,110 | 2,115 | 2,075 | 2,082 | -2.48% | 6,363,600 | 1兆9785億 | -2.62% | 2.76 | 0.47 |
04/21 | 2,169 | 2,173 | 2,117 | 2,135 | -1.07% | 5,679,300 | 2兆289億 | -0.28% | 2.83 | 0.48 |
04/20 | 2,148 | 2,158 | 2,131 | 2,158 | +0.94% | 5,411,400 | 2兆507億 | +0.79% | 2.86 | 0.49 |
04/19 | 2,121 | 2,142 | 2,108 | 2,138 | +2.25% | 5,684,200 | 2兆317億 | 0% | 2.84 | 0.48 |
04/18 | 2,116 | 2,124 | 2,075 | 2,091 | -1.37% | 4,549,700 | 1兆9871億 | -2.2% | 2.77 | 0.47 |
04/15 | 2,132 | 2,139 | 2,109 | 2,120 | -0.09% | 5,568,600 | 2兆146億 | -0.89% | 2.81 | 0.48 |
04/14 | 2,093 | 2,128 | 2,088 | 2,122 | +2.12% | 6,185,600 | 2兆165億 | -0.7% | 2.82 | 0.48 |
04/13 | 2,076 | 2,080 | 2,052 | 2,078 | +1.22% | 4,794,200 | 1兆9747億 | -2.53% | 2.76 | 0.47 |
04/12 | 2,045 | 2,059 | 2,039 | 2,053 | -0.58% | 5,705,100 | 1兆9510億 | -3.52% | 2.72 | 0.46 |
04/11 | 2,071 | 2,107 | 2,058 | 2,065 | +0.73% | 5,965,100 | 1兆9624億 | -3.05% | 2.74 | 0.47 |
04/08 | 2,039 | 2,060 | 2,018 | 2,050 | +1.38% | 6,937,100 | 1兆9481億 | -3.89% | 2.72 | 0.46 |
04/07 | 2,003 | 2,030 | 1,972 | 2,022 | -0.15% | 7,249,200 | 1兆9215億 | -5.43% | 2.68 | 0.46 |
04/06 | 2,056 | 2,070 | 2,019 | 2,025 | -2.64% | 8,418,300 | 1兆9244億 | -5.51% | 2.69 | 0.46 |
04/05 | 2,126 | 2,134 | 2,074 | 2,080 | -1.28% | 7,064,700 | 1兆9766億 | -3.17% | 2.76 | 0.47 |
04/04 | 2,134 | 2,140 | 2,097 | 2,107 | -1.27% | 5,501,400 | 2兆23億 | -1.95% | 2.8 | 0.48 |
04/01 | 2,158 | 2,158 | 2,118 | 2,134 | -1.7% | 5,748,500 | 2兆279億 | -0.56% | 2.83 | 0.48 |
03/31 | 2,155 | 2,210 | 2,145 | 2,171 | +0.56% | 7,800,600 | 2兆631億 | +1.35% | 3.14 | 0.58 |
03/30 | 2,205 | 2,230 | 2,126 | 2,159 | -5.18% | 10,650,700 | 2兆517億 | +1.08% | 3.12 | 0.57 |
03/29 | 2,245 | 2,282 | 2,217 | 2,277 | +1.16% | 9,445,000 | 2兆1638億 | +6.75% | 3.29 | 0.6 |
03/28 | 2,285 | 2,298 | 2,215 | 2,251 | -1.44% | 9,284,100 | 2兆1391億 | +6.03% | 3.25 | 0.6 |
03/25 | 2,280 | 2,319 | 2,261 | 2,284 | +1.2% | 11,179,800 | 2兆1705億 | +8.04% | 3.3 | 0.61 |
03/24 | 2,233 | 2,263 | 2,226 | 2,257 | +0.67% | 9,374,900 | 2兆1448億 | +7.27% | 3.26 | 0.6 |
03/23 | 2,205 | 2,245 | 2,168 | 2,242 | +1.82% | 12,733,400 | 2兆1306億 | +7.12% | 3.24 | 0.6 |
03/22 | 2,175 | 2,239 | 2,175 | 2,202 | +2.04% | 15,001,200 | 2兆926億 | +5.61% | 3.18 | 0.58 |
03/18 | 2,138 | 2,158 | 2,130 | 2,158 | +0.89% | 10,843,600 | 2兆507億 | +3.75% | 3.12 | 0.57 |
03/17 | 2,157 | 2,164 | 2,119 | 2,139 | -0.6% | 9,795,400 | 2兆327億 | +3.03% | 3.09 | 0.57 |
03/16 | 2,110 | 2,152 | 2,096 | 2,152 | +3.26% | 10,261,000 | 2兆450億 | +3.96% | 3.11 | 0.57 |
03/15 | 2,110 | 2,120 | 2,073 | 2,084 | -2.57% | 7,511,900 | 1兆9804億 | +1.02% | 3.01 | 0.55 |
03/14 | 2,112 | 2,158 | 2,096 | 2,139 | +1.66% | 6,471,000 | 2兆327億 | +3.99% | 3.09 | 0.57 |
03/11 | 2,054 | 2,121 | 2,053 | 2,104 | +1.54% | 7,639,100 | 1兆9994億 | +2.73% | 3.04 | 0.56 |
03/10 | 2,043 | 2,075 | 2,019 | 2,072 | +4.17% | 7,223,900 | 1兆9690億 | +1.57% | 2.99 | 0.55 |
03/09 | 1,989 | 2,036 | 1,981 | 1,989 | +0.81% | 7,843,800 | 1兆8901億 | -2.02% | 2.87 | 0.53 |
03/08 | 2,076 | 2,077 | 1,963 | 1,973 | -6.54% | 12,987,600 | 1兆8749億 | -2.57% | 2.85 | 0.52 |
03/07 | 2,135 | 2,144 | 2,079 | 2,111 | -1.63% | 9,228,100 | 2兆61億 | +4.61% | 3.05 | 0.56 |
03/04 | 2,195 | 2,200 | 2,113 | 2,146 | -1.65% | 12,475,800 | 2兆393億 | +6.93% | 3.1 | 0.57 |
03/03 | 2,175 | 2,187 | 2,155 | 2,182 | +1.58% | 8,633,400 | 2兆736億 | +9.32% | 3.15 | 0.58 |
03/02 | 2,127 | 2,168 | 2,109 | 2,148 | +0.42% | 8,975,400 | 2兆412億 | +8.32% | 3.1 | 0.57 |
03/01 | 2,150 | 2,174 | 2,131 | 2,139 | +1.42% | 11,865,800 | 2兆327億 | +8.47% | 3.09 | 0.57 |
02/28 | 2,062 | 2,120 | 2,054 | 2,109 | +3.43% | 14,392,500 | 2兆42億 | +7.44% | 3.05 | 0.56 |
02/25 | 2,023 | 2,043 | 2,008 | 2,039 | +0.94% | 8,136,000 | 1兆9377億 | +4.24% | 2.95 | 0.54 |
02/24 | 2,024 | 2,051 | 2,000 | 2,020 | -0.25% | 9,085,400 | 1兆9196億 | +3.48% | 2.92 | 0.54 |
02/22 | 2,041 | 2,061 | 2,006 | 2,025 | -2.36% | 7,258,700 | 1兆9244億 | +3.74% | 2.93 | 0.54 |
02/21 | 2,036 | 2,078 | 2,018 | 2,074 | +1.62% | 6,568,900 | 1兆9709億 | +5.92% | 3 | 0.55 |
02/18 | 1,997 | 2,053 | 1,995 | 2,041 | +1.34% | 5,981,700 | 1兆9396億 | +4.03% | 2.95 | 0.54 |
02/17 | 2,033 | 2,041 | 2,002 | 2,014 | -0.98% | 7,545,500 | 1兆9139億 | +2.39% | 2.91 | 0.53 |
02/16 | 2,021 | 2,034 | 2,003 | 2,034 | +2.68% | 7,649,300 | 1兆9329億 | +3.3% | 2.94 | 0.54 |
02/15 | 2,047 | 2,061 | 1,975 | 1,981 | -3.08% | 10,894,100 | 1兆8825億 | +0.56% | 2.86 | 0.53 |
02/14 | 2,010 | 2,051 | 2,005 | 2,044 | -1.45% | 7,731,200 | 1兆9424億 | +3.65% | 2.95 | 0.54 |
02/10 | 2,060 | 2,082 | 2,018 | 2,074 | +0.83% | 10,284,200 | 1兆9709億 | +5.39% | 3 | 0.55 |
02/09 | 2,053 | 2,067 | 2,022 | 2,057 | +2.34% | 12,365,300 | 1兆9548億 | +4.74% | 2.97 | 0.55 |
02/08 | 1,974 | 2,023 | 1,958 | 2,010 | +2.19% | 11,232,800 | 1兆9101億 | +2.66% | 2.9 | 0.53 |
02/07 | 1,967 | 1,993 | 1,947 | 1,967 | +1.5% | 9,155,000 | 1兆8692億 | +0.77% | 2.84 | 0.52 |
02/04 | 1,869 | 1,945 | 1,838 | 1,938 | +1.57% | 13,038,800 | 1兆8417億 | -0.56% | 2.8 | 0.51 |
02/03 | 1,904 | 1,926 | 1,891 | 1,908 | +0.32% | 7,067,300 | 1兆8132億 | -1.9% | 2.76 | 0.51 |
02/02 | 1,856 | 1,908 | 1,855 | 1,902 | +3.71% | 8,526,900 | 1兆8075億 | -2.11% | 2.75 | 0.51 |
02/01 | 1,851 | 1,866 | 1,819 | 1,834 | -1.19% | 6,826,500 | 1兆7428億 | -5.56% | 2.65 | 0.49 |