PBR
2022/03/25~2022/08/19
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 |
08/19 | 2,130 | 2,156 | 2,123 | 2,146 | +0.28% | 5,637,600 | 2兆393億 | +5.45% | 2.85 | 0.49 |
08/18 | 2,149 | 2,179 | 2,138 | 2,140 | -1.25% | 6,675,900 | 2兆336億 | +5.63% | 2.84 | 0.48 |
08/17 | 2,150 | 2,184 | 2,144 | 2,167 | +2.36% | 8,492,800 | 2兆593億 | +7.44% | 2.88 | 0.49 |
08/16 | 2,122 | 2,136 | 2,109 | 2,117 | -0.42% | 4,739,100 | 2兆118億 | +5.38% | 2.81 | 0.48 |
08/15 | 2,142 | 2,154 | 2,122 | 2,126 | -0.47% | 5,075,000 | 2兆203億 | +6.25% | 2.82 | 0.48 |
08/12 | 2,131 | 2,159 | 2,129 | 2,136 | +0.99% | 7,326,200 | 2兆298億 | +7.23% | 2.83 | 0.48 |
08/10 | 2,106 | 2,130 | 2,087 | 2,115 | +0.43% | 5,914,000 | 2兆99億 | +6.76% | 2.81 | 0.48 |
08/09 | 2,125 | 2,135 | 2,104 | 2,106 | -0.47% | 7,449,400 | 2兆13億 | +6.74% | 2.79 | 0.48 |
08/08 | 2,080 | 2,123 | 2,079 | 2,116 | +1.49% | 10,403,900 | 2兆108億 | +7.63% | 2.81 | 0.48 |
08/05 | 2,026 | 2,103 | 2,019 | 2,085 | +8.31% | 26,812,600 | 1兆9814億 | +6.54% | 2.77 | 0.47 |
08/04 | 1,910 | 1,934 | 1,893 | 1,925 | -1.18% | 9,700,500 | 1兆8293億 | -1.28% | 2.55 | 0.44 |
08/03 | 1,965 | 1,965 | 1,946 | 1,948 | -1.12% | 5,106,500 | 1兆8512億 | -0.1% | 2.58 | 0.44 |
08/02 | 1,983 | 1,985 | 1,960 | 1,970 | -1.7% | 5,880,700 | 1兆8721億 | +1.08% | 2.61 | 0.45 |
08/01 | 1,980 | 2,005 | 1,978 | 2,004 | +1.73% | 5,463,100 | 1兆9044億 | +2.93% | 2.66 | 0.45 |
07/29 | 1,962 | 1,982 | 1,951 | 1,970 | -0.4% | 4,569,000 | 1兆8721億 | +1.44% | 2.61 | 0.45 |
07/28 | 1,990 | 1,991 | 1,970 | 1,978 | -0.15% | 4,539,300 | 1兆8797億 | +2.06% | 2.62 | 0.45 |
07/27 | 1,963 | 1,983 | 1,956 | 1,981 | +1.07% | 4,955,400 | 1兆8825億 | +2.38% | 2.63 | 0.45 |
07/26 | 1,975 | 1,994 | 1,958 | 1,960 | +0.62% | 5,437,300 | 1兆8626億 | +1.45% | 2.6 | 0.44 |
07/25 | 1,968 | 1,976 | 1,940 | 1,948 | -1.37% | 5,975,800 | 1兆8512億 | +0.93% | 2.58 | 0.44 |
07/22 | 1,964 | 1,986 | 1,960 | 1,975 | 0% | 5,555,800 | 1兆8768億 | +2.28% | 2.62 | 0.45 |
07/21 | 1,970 | 1,979 | 1,938 | 1,975 | -3% | 11,773,300 | 1兆8768億 | +2.17% | 2.62 | 0.45 |
07/20 | 2,054 | 2,055 | 2,027 | 2,036 | +1.19% | 6,941,800 | 1兆9348億 | +5.22% | 2.7 | 0.46 |
07/19 | 2,000 | 2,025 | 1,988 | 2,012 | +2.13% | 7,482,600 | 1兆9120億 | +3.93% | 2.67 | 0.45 |
07/15 | 1,957 | 1,972 | 1,943 | 1,970 | +0.61% | 6,432,500 | 1兆8721億 | +1.6% | 2.61 | 0.45 |
07/14 | 1,949 | 1,961 | 1,936 | 1,958 | +1.14% | 4,865,900 | 1兆8607億 | +0.62% | 2.6 | 0.44 |
07/13 | 1,915 | 1,938 | 1,912 | 1,936 | +0.89% | 4,708,100 | 1兆8398億 | -1.02% | 2.57 | 0.44 |
07/12 | 1,943 | 1,945 | 1,906 | 1,919 | -1.74% | 6,913,500 | 1兆8236億 | -2.49% | 2.55 | 0.43 |
07/11 | 1,970 | 1,974 | 1,946 | 1,953 | +1.19% | 5,081,400 | 1兆8559億 | -1.41% | 2.59 | 0.44 |
07/08 | 1,915 | 1,957 | 1,912 | 1,930 | +2.28% | 9,104,300 | 1兆8341億 | -3.11% | 2.56 | 0.44 |
07/07 | 1,883 | 1,893 | 1,851 | 1,887 | +0.91% | 6,978,300 | 1兆7932億 | -5.79% | 2.5 | 0.43 |
07/06 | 1,894 | 1,902 | 1,857 | 1,870 | -2.81% | 9,543,800 | 1兆7771億 | -7.29% | 2.48 | 0.42 |
07/05 | 1,935 | 1,938 | 1,917 | 1,924 | +0.05% | 5,297,800 | 1兆8284億 | -5.27% | 2.55 | 0.43 |
07/04 | 1,904 | 1,924 | 1,896 | 1,923 | +1.21% | 6,118,400 | 1兆8274億 | -5.92% | 2.55 | 0.43 |
07/01 | 1,914 | 1,921 | 1,888 | 1,900 | +0.05% | 6,150,200 | 1兆8056億 | -7.59% | 2.52 | 0.43 |
06/30 | 1,933 | 1,935 | 1,897 | 1,899 | -1.91% | 7,210,300 | 1兆8046億 | -8.17% | 2.52 | 0.43 |
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 |