PBR
2022/05/19~2022/10/12
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 |
10/12 | 4,243 | 4,356 | 4,211 | 4,315 | +1.48% | 3,839,800 | 7兆3180億 | -1.75% | 25.76 | 4.42 |
10/11 | 4,222 | 4,307 | 4,188 | 4,252 | -1.94% | 4,176,100 | 7兆2112億 | -3.41% | 25.38 | 4.35 |
10/07 | 4,345 | 4,391 | 4,266 | 4,336 | -2.08% | 4,475,800 | 7兆3536億 | -1.68% | 25.88 | 4.44 |
10/06 | 4,406 | 4,471 | 4,374 | 4,428 | +0.41% | 3,758,000 | 7兆5097億 | +0.27% | 26.43 | 4.53 |
10/05 | 4,444 | 4,469 | 4,369 | 4,410 | +0.59% | 4,387,600 | 7兆4791億 | -0.09% | 26.33 | 4.52 |
10/04 | 4,308 | 4,417 | 4,288 | 4,384 | +3.42% | 5,558,600 | 7兆4350億 | -0.68% | 26.17 | 4.49 |
10/03 | 4,100 | 4,268 | 4,033 | 4,239 | +1.87% | 4,713,600 | 7兆1891億 | -4.16% | 25.31 | 4.34 |
09/30 | 4,156 | 4,223 | 4,120 | 4,161 | -1.07% | 6,026,200 | 7兆568億 | -6.3% | 24.84 | 4.26 |
09/29 | 4,255 | 4,276 | 4,172 | 4,206 | +1.23% | 5,035,600 | 7兆1332億 | -5.74% | 25.09 | 4.3 |
09/28 | 4,151 | 4,190 | 4,078 | 4,155 | -0.76% | 5,438,200 | 7兆467億 | -7.34% | 24.79 | 4.25 |
09/27 | 4,135 | 4,209 | 4,101 | 4,187 | +2.67% | 4,704,000 | 7兆1009億 | -7.2% | 24.98 | 4.28 |
09/26 | 4,036 | 4,120 | 4,008 | 4,078 | -3.02% | 7,401,000 | 6兆9161億 | -10.2% | 24.33 | 4.17 |
09/22 | 4,243 | 4,246 | 4,174 | 4,205 | -2.55% | 4,922,800 | 7兆1315億 | -8.15% | 25.09 | 4.3 |
09/21 | 4,345 | 4,354 | 4,266 | 4,315 | -2% | 4,096,900 | 7兆3180億 | -6.5% | 25.75 | 4.42 |
09/20 | 4,378 | 4,434 | 4,358 | 4,403 | +0.11% | 4,042,600 | 7兆4673億 | -5.17% | 26.27 | 4.51 |
09/16 | 4,413 | 4,461 | 4,355 | 4,398 | -1.9% | 5,226,600 | 7兆4588億 | -5.78% | 26.24 | 4.5 |
09/15 | 4,462 | 4,550 | 4,440 | 4,483 | +0.29% | 3,422,900 | 7兆6029億 | -4.6% | 26.75 | 4.59 |
09/14 | 4,400 | 4,527 | 4,362 | 4,470 | -4.14% | 7,310,100 | 7兆5809億 | -5.28% | 26.67 | 4.57 |
09/13 | 4,697 | 4,697 | 4,628 | 4,663 | +0.19% | 3,286,900 | 7兆9082億 | -1.6% | 27.82 | 4.77 |
09/12 | 4,699 | 4,699 | 4,625 | 4,654 | +0.54% | 2,995,200 | 7兆8929億 | -2.1% | 27.77 | 4.76 |
09/09 | 4,631 | 4,678 | 4,604 | 4,629 | +0.61% | 5,029,300 | 7兆8505億 | -2.96% | 27.62 | 4.74 |
09/08 | 4,594 | 4,618 | 4,562 | 4,601 | +1.84% | 4,627,200 | 7兆8031億 | -3.85% | 27.45 | 4.71 |
09/07 | 4,598 | 4,600 | 4,465 | 4,518 | -2.5% | 4,970,800 | 7兆6623億 | -5.84% | 26.96 | 4.62 |
09/06 | 4,690 | 4,718 | 4,604 | 4,634 | -1.15% | 3,954,400 | 7兆8590億 | -3.76% | 27.65 | 4.74 |
09/05 | 4,505 | 4,720 | 4,499 | 4,688 | +3.17% | 6,180,100 | 7兆9506億 | -2.96% | 27.97 | 4.8 |
09/02 | 4,495 | 4,549 | 4,440 | 4,544 | +2.04% | 5,576,500 | 7兆7064億 | -6.14% | 27.11 | 4.65 |
09/01 | 4,413 | 4,456 | 4,413 | 4,453 | -0.67% | 4,256,300 | 7兆5521億 | -8.28% | 26.57 | 4.56 |
08/31 | 4,364 | 4,485 | 4,352 | 4,483 | +1.89% | 5,687,500 | 7兆6029億 | -7.81% | 26.75 | 4.59 |
08/30 | 4,435 | 4,469 | 4,366 | 4,400 | +0.07% | 6,782,200 | 7兆4622億 | -9.67% | 26.25 | 4.5 |
08/29 | 4,395 | 4,410 | 4,308 | 4,397 | -4.52% | 7,782,700 | 7兆4571億 | -9.95% | 26.23 | 4.5 |
08/26 | 4,753 | 4,787 | 4,604 | 4,605 | -1.94% | 4,945,700 | 7兆8098億 | -6.02% | 27.48 | 4.71 |
08/25 | 4,616 | 4,713 | 4,616 | 4,696 | +0.21% | 3,938,100 | 7兆9642億 | -4.18% | 28.02 | 4.81 |
08/24 | 4,736 | 4,750 | 4,661 | 4,686 | -1.58% | 3,694,400 | 7兆9472億 | -4.33% | 27.96 | 4.79 |
08/23 | 4,789 | 4,796 | 4,740 | 4,761 | -1.57% | 3,447,000 | 8兆744億 | -2.56% | 28.41 | 4.87 |
08/22 | 4,781 | 4,843 | 4,770 | 4,837 | -1.59% | 4,564,100 | 8兆2033億 | -0.74% | 28.86 | 4.95 |
08/19 | 5,044 | 5,067 | 4,910 | 4,915 | -1.76% | 4,175,800 | 8兆3356億 | +1.28% | 29.32 | 5.03 |
08/18 | 5,023 | 5,032 | 4,976 | 5,003 | -2.7% | 4,174,200 | 8兆4848億 | +3.56% | 29.85 | 5.12 |
08/17 | 5,049 | 5,148 | 5,033 | 5,142 | +2.43% | 5,198,500 | 8兆7206億 | +7.1% | 30.68 | 5.26 |
08/16 | 4,968 | 5,025 | 4,922 | 5,020 | +0.2% | 4,335,800 | 8兆5137億 | +5.29% | 29.95 | 5.14 |
08/15 | 5,082 | 5,185 | 5,004 | 5,010 | -3.32% | 7,002,300 | 8兆4967億 | +5.76% | 29.89 | 5.13 |
08/12 | 5,097 | 5,215 | 5,058 | 5,182 | +4.16% | 7,776,300 | 8兆7884億 | +10.16% | 30.92 | 5.3 |
08/10 | 4,950 | 5,004 | 4,943 | 4,975 | -0.22% | 3,536,300 | 8兆4374億 | +6.83% | 29.68 | 5.09 |
08/09 | 5,010 | 5,053 | 4,986 | 4,986 | -0.68% | 4,070,900 | 8兆4560億 | +7.95% | 29.75 | 5.1 |
08/08 | 4,980 | 5,049 | 4,945 | 5,020 | -0.99% | 4,573,700 | 8兆5137億 | +9.63% | 29.95 | 5.14 |
08/05 | 4,992 | 5,070 | 4,971 | 5,070 | +1.28% | 3,508,900 | 8兆5985億 | +11.82% | 30.25 | 5.19 |
08/04 | 4,990 | 5,070 | 4,963 | 5,006 | +1.75% | 4,961,000 | 8兆4899億 | +11.47% | 29.87 | 5.12 |
08/03 | 4,917 | 4,957 | 4,867 | 4,920 | -0.34% | 4,833,200 | 8兆3441億 | +10.51% | 29.35 | 5.03 |
08/02 | 4,953 | 4,995 | 4,901 | 4,937 | -1.97% | 4,046,700 | 8兆3729億 | +11.8% | 29.46 | 5.05 |
08/01 | 5,023 | 5,060 | 4,932 | 5,036 | +1.68% | 4,414,600 | 8兆5408億 | +14.9% | 30.05 | 5.15 |
07/29 | 4,972 | 5,029 | 4,931 | 4,953 | +1.62% | 6,475,500 | 8兆4000億 | +14.1% | 29.55 | 5.07 |
07/28 | 4,810 | 4,919 | 4,770 | 4,874 | +4.37% | 8,747,600 | 8兆2661億 | +13.38% | 29.08 | 4.99 |
07/27 | 4,650 | 4,712 | 4,647 | 4,670 | -0.32% | 3,353,600 | 7兆9201億 | +9.6% | 27.86 | 4.78 |
07/26 | 4,700 | 4,704 | 4,637 | 4,685 | -0.32% | 4,411,400 | 7兆9455億 | +10.73% | 27.95 | 4.79 |
07/25 | 4,730 | 4,732 | 4,641 | 4,700 | -2.08% | 4,240,000 | 7兆9710億 | +12.01% | 28.04 | 4.81 |
07/22 | 4,710 | 4,824 | 4,648 | 4,800 | +3.45% | 7,360,400 | 8兆1406億 | +15.47% | 28.64 | 4.91 |
07/21 | 4,680 | 4,719 | 4,571 | 4,640 | +0.65% | 4,793,700 | 7兆8692億 | +12.54% | 27.68 | 4.75 |
07/20 | 4,548 | 4,614 | 4,520 | 4,610 | +4.58% | 5,873,800 | 7兆8183億 | +12.49% | 27.51 | 4.72 |
07/19 | 4,432 | 4,459 | 4,381 | 4,408 | -0.14% | 4,677,400 | 7兆4757億 | +8.04% | 26.3 | 4.51 |
07/15 | 4,330 | 4,428 | 4,325 | 4,414 | +1.42% | 4,260,100 | 7兆4859億 | +8.35% | 26.34 | 4.52 |
07/14 | 4,320 | 4,373 | 4,291 | 4,352 | -0.27% | 3,361,300 | 7兆3808億 | +6.77% | 25.97 | 4.45 |
07/13 | 4,270 | 4,422 | 4,269 | 4,364 | +2.9% | 4,797,000 | 7兆4011億 | +6.83% | 26.04 | 4.47 |
07/12 | 4,300 | 4,332 | 4,204 | 4,241 | -2.06% | 4,411,400 | 7兆1925億 | +3.59% | 25.3 | 4.34 |
07/11 | 4,305 | 4,430 | 4,303 | 4,330 | +2.07% | 5,425,500 | 7兆3435億 | +5.46% | 25.83 | 4.43 |
07/08 | 4,231 | 4,294 | 4,204 | 4,242 | +1.53% | 6,988,000 | 7兆1942億 | +3.11% | 25.31 | 4.34 |
07/07 | 4,021 | 4,179 | 4,003 | 4,178 | +4.19% | 5,516,400 | 7兆857億 | +1.19% | 24.93 | 4.28 |
07/06 | 4,001 | 4,069 | 3,992 | 4,010 | -0.42% | 3,716,400 | 6兆8007億 | -3.19% | 23.93 | 4.1 |
07/05 | 4,064 | 4,124 | 4,013 | 4,027 | +0.83% | 4,056,100 | 6兆8296億 | -3.34% | 24.03 | 4.12 |
07/04 | 3,950 | 4,054 | 3,937 | 3,994 | +2.94% | 3,993,900 | 6兆7736億 | -4.77% | 23.83 | 4.09 |
07/01 | 4,046 | 4,046 | 3,867 | 3,880 | -2.88% | 5,291,100 | 6兆5803億 | -8.1% | 23.15 | 3.97 |
06/30 | 4,019 | 4,060 | 3,969 | 3,995 | -1.02% | 4,979,100 | 6兆7753億 | -5.84% | 23.84 | 4.09 |
06/29 | 3,945 | 4,037 | 3,922 | 4,036 | +0.17% | 4,649,000 | 6兆8448億 | -5.3% | 24.07 | 4.13 |
06/28 | 4,030 | 4,066 | 3,992 | 4,029 | -2.02% | 4,324,000 | 6兆8330億 | -5.82% | 24.03 | 4.12 |
06/27 | 4,057 | 4,146 | 4,040 | 4,112 | +3.14% | 6,203,000 | 6兆9737億 | -4.39% | 24.53 | 4.21 |
06/24 | 3,936 | 3,998 | 3,886 | 3,987 | +2.49% | 4,254,700 | 6兆7617億 | -8.01% | 23.78 | 4.08 |
06/23 | 3,950 | 3,997 | 3,886 | 3,890 | -1.12% | 4,298,900 | 6兆5972億 | -10.98% | 23.2 | 3.98 |
06/22 | 3,961 | 4,009 | 3,925 | 3,934 | +0.41% | 4,499,500 | 6兆6719億 | -10.55% | 23.47 | 4.02 |
06/21 | 3,932 | 3,945 | 3,872 | 3,918 | +2.86% | 4,782,700 | 6兆6447億 | -11.62% | 23.37 | 4.01 |
06/20 | 3,833 | 3,865 | 3,767 | 3,809 | +2.39% | 5,303,600 | 6兆4599億 | -14.75% | 22.72 | 3.9 |
06/17 | 3,782 | 3,807 | 3,708 | 3,720 | -5.82% | 13,720,100 | 6兆3089億 | -17.39% | 22.19 | 3.81 |
06/16 | 4,157 | 4,157 | 3,950 | 3,950 | -1.67% | 7,517,000 | 6兆6990億 | -12.94% | 23.56 | 4.04 |
06/15 | 4,102 | 4,158 | 4,011 | 4,017 | -3.72% | 7,447,600 | 6兆8126億 | -11.69% | 23.96 | 4.11 |
06/14 | 4,129 | 4,180 | 4,031 | 4,172 | -1.9% | 6,508,600 | 7兆755億 | -8.59% | 24.88 | 4.27 |
06/13 | 4,270 | 4,324 | 4,221 | 4,253 | -4.38% | 6,239,200 | 7兆2129億 | -6.96% | 25.37 | 4.35 |
06/10 | 4,549 | 4,549 | 4,406 | 4,448 | -2.9% | 5,799,500 | 7兆5436億 | -2.88% | 26.53 | 4.55 |
06/09 | 4,606 | 4,653 | 4,568 | 4,581 | -0.48% | 3,664,000 | 7兆7691億 | -0.17% | 27.32 | 4.69 |
06/08 | 4,511 | 4,614 | 4,511 | 4,603 | +1.75% | 3,913,600 | 7兆8065億 | +0.13% | 27.46 | 4.71 |
06/07 | 4,551 | 4,593 | 4,510 | 4,524 | -0.26% | 3,372,100 | 7兆6725億 | -1.76% | 26.98 | 4.63 |
06/06 | 4,504 | 4,548 | 4,454 | 4,536 | -1.8% | 4,850,200 | 7兆6928億 | -1.69% | 27.06 | 4.64 |
06/03 | 4,600 | 4,670 | 4,576 | 4,619 | +2.69% | 3,647,400 | 7兆8336億 | -0.19% | 27.55 | 4.73 |
06/02 | 4,531 | 4,564 | 4,486 | 4,498 | -2.58% | 4,386,300 | 7兆6284億 | -2.96% | 26.83 | 4.6 |
06/01 | 4,752 | 4,813 | 4,574 | 4,617 | -2.47% | 7,480,500 | 7兆8302億 | -0.71% | 27.54 | 4.72 |
05/31 | 4,709 | 4,804 | 4,615 | 4,734 | +0.85% | 26,688,700 | 8兆286億 | +1.41% | 28.24 | 4.84 |
05/30 | 4,561 | 4,713 | 4,539 | 4,694 | +6.68% | 8,538,700 | 7兆9608億 | +0.23% | 28 | 4.8 |
05/27 | 4,540 | 4,540 | 4,390 | 4,400 | -1.35% | 6,100,500 | 7兆4622億 | -6.28% | 26.24 | 4.5 |
05/26 | 4,424 | 4,563 | 4,394 | 4,460 | +0.07% | 8,952,400 | 7兆5639億 | -5.55% | 26.6 | 4.56 |
05/25 | 4,499 | 4,522 | 4,352 | 4,457 | -3.11% | 10,971,700 | 7兆5588億 | -6.23% | 26.58 | 4.56 |
05/24 | 4,834 | 4,839 | 4,594 | 4,600 | -6.58% | 9,441,200 | 7兆8014億 | -3.87% | 27.44 | 4.71 |
05/23 | 4,874 | 4,998 | 4,864 | 4,924 | +0.65% | 5,392,100 | 8兆3509億 | +2.22% | 29.37 | 5.04 |
05/20 | 4,630 | 4,912 | 4,555 | 4,892 | +6.3% | 9,375,600 | 8兆2966億 | +1.35% | 29.18 | 5 |
05/19 | 4,712 | 4,721 | 4,555 | 4,602 | -4.14% | 6,785,700 | 7兆8048億 | -5.04% | 27.45 | 4.71 |