PBR
2022/01/26～2022/06/23
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 |
| 06/23 | 1,398 | 1,431 | 1,393 | 1,426 | +2.15% | 4,683,800 | 3兆619億 | -0.14% | 14.08 | 0.98 |
| 06/22 | 1,421 | 1,422 | 1,396 | 1,396 | -0.57% | 3,357,000 | 2兆9974億 | -2.17% | 13.78 | 0.96 |
| 06/21 | 1,386 | 1,406 | 1,381 | 1,404 | +1.52% | 2,930,200 | 3兆146億 | -1.61% | 13.86 | 0.96 |
| 06/20 | 1,423 | 1,424 | 1,374 | 1,383 | -1.36% | 4,453,200 | 2兆9695億 | -3.08% | 13.65 | 0.95 |
| 06/17 | 1,385 | 1,413 | 1,377 | 1,402 | -1.61% | 6,435,300 | 3兆103億 | -1.89% | 13.84 | 0.96 |
| 06/16 | 1,425 | 1,442 | 1,416 | 1,425 | +1.35% | 3,201,600 | 3兆597億 | -0.28% | 14.07 | 0.98 |
| 06/15 | 1,423 | 1,428 | 1,405 | 1,406 | -2.02% | 4,655,100 | 3兆189億 | -1.33% | 13.88 | 0.96 |
| 06/14 | 1,426 | 1,445 | 1,424 | 1,435 | -0.97% | 4,355,000 | 3兆812億 | +0.91% | 14.17 | 0.98 |
| 06/13 | 1,435 | 1,453 | 1,435 | 1,449 | -1.83% | 3,518,800 | 3兆1112億 | +2.11% | 14.31 | 0.99 |
| 06/10 | 1,482 | 1,485 | 1,469 | 1,476 | -0.67% | 4,227,400 | 3兆1692億 | +4.31% | 14.57 | 1.01 |
| 06/09 | 1,490 | 1,505 | 1,485 | 1,486 | -0.34% | 4,608,300 | 3兆1907億 | +5.32% | 14.67 | 1.02 |
| 06/08 | 1,462 | 1,495 | 1,460 | 1,491 | +2.54% | 4,437,000 | 3兆2014億 | +6.05% | 14.72 | 1.02 |
| 06/07 | 1,458 | 1,459 | 1,445 | 1,454 | +0.48% | 3,333,300 | 3兆1220億 | +3.78% | 14.36 | 1 |
| 06/06 | 1,451 | 1,451 | 1,441 | 1,447 | -0.69% | 2,771,100 | 3兆1070億 | +3.65% | 14.29 | 0.99 |
| 06/03 | 1,465 | 1,466 | 1,443 | 1,457 | +0.62% | 2,698,900 | 3兆1284億 | +4.67% | 14.39 | 1 |
| 06/02 | 1,447 | 1,455 | 1,427 | 1,448 | +0.14% | 3,843,600 | 3兆1091億 | +4.32% | 14.3 | 0.99 |
| 06/01 | 1,417 | 1,447 | 1,413 | 1,446 | +2.12% | 3,886,400 | 3兆1048億 | +4.4% | 14.28 | 0.99 |
| 05/31 | 1,420 | 1,432 | 1,410 | 1,416 | -0.21% | 17,132,000 | 3兆404億 | +2.31% | 13.98 | 0.97 |
| 05/30 | 1,405 | 1,424 | 1,393 | 1,419 | +2.75% | 5,448,900 | 3兆468億 | +2.6% | 14.01 | 0.97 |
| 05/27 | 1,383 | 1,388 | 1,373 | 1,381 | +1.25% | 6,280,100 | 2兆9652億 | 0% | 13.63 | 0.95 |
| 05/26 | 1,365 | 1,379 | 1,339 | 1,364 | -4.15% | 10,725,200 | 2兆9287億 | -1.09% | 13.47 | 0.93 |
| 05/25 | 1,419 | 1,429 | 1,408 | 1,423 | -0.21% | 3,657,400 | 3兆554億 | +3.19% | 14.05 | 0.97 |
| 05/24 | 1,422 | 1,433 | 1,412 | 1,426 | 0% | 3,416,300 | 3兆619億 | +3.56% | 14.08 | 0.98 |
| 05/23 | 1,440 | 1,440 | 1,416 | 1,426 | +0.64% | 2,790,100 | 3兆619億 | +3.78% | 14.08 | 0.98 |
| 05/20 | 1,402 | 1,420 | 1,397 | 1,417 | +1.5% | 4,112,300 | 3兆425億 | +3.43% | 13.99 | 0.97 |
| 05/19 | 1,380 | 1,404 | 1,376 | 1,396 | -0.64% | 4,486,500 | 2兆9974億 | +2.05% | 13.78 | 0.96 |
| 05/18 | 1,407 | 1,424 | 1,403 | 1,405 | 0% | 4,406,000 | 3兆168億 | +2.86% | 13.87 | 0.96 |
| 05/17 | 1,423 | 1,429 | 1,401 | 1,405 | -1.68% | 5,673,700 | 3兆168億 | +3.08% | 13.87 | 0.96 |
| 05/16 | 1,440 | 1,448 | 1,418 | 1,429 | +1.64% | 5,816,100 | 3兆683億 | +5% | 14.11 | 0.98 |
| 05/13 | 1,355 | 1,416 | 1,348 | 1,406 | +5.79% | 7,587,900 | 3兆189億 | +3.46% | 13.88 | 0.96 |
| 05/12 | 1,322 | 1,343 | 1,315 | 1,329 | +0.15% | 3,361,300 | 2兆8536億 | -2.21% | 13.12 | 0.91 |
| 05/11 | 1,315 | 1,335 | 1,312 | 1,327 | -1.78% | 4,903,600 | 2兆8493億 | -2.64% | 13.1 | 0.91 |
| 05/10 | 1,343 | 1,355 | 1,329 | 1,351 | -0.3% | 3,404,500 | 2兆9008億 | -1.1% | 13.34 | 0.92 |
| 05/09 | 1,361 | 1,373 | 1,353 | 1,355 | -1.38% | 4,144,200 | 2兆9094億 | -1.02% | 13.38 | 0.93 |
| 05/06 | 1,343 | 1,375 | 1,326 | 1,374 | +1.4% | 8,174,300 | 2兆9502億 | +0.07% | 13.57 | 0.94 |
| 05/02 | 1,368 | 1,377 | 1,349 | 1,355 | -0.95% | 5,832,000 | 2兆9094億 | -1.45% | 13.38 | 0.93 |
| 04/28 | 1,349 | 1,378 | 1,307 | 1,368 | +2.63% | 6,999,000 | 2兆9373億 | -0.8% | 13.51 | 0.94 |
| 04/27 | 1,313 | 1,339 | 1,313 | 1,333 | -1.55% | 4,473,900 | 2兆8622億 | -3.55% | 13.16 | 0.91 |
| 04/26 | 1,356 | 1,368 | 1,353 | 1,354 | -0.15% | 3,487,400 | 2兆9073億 | -2.31% | 13.37 | 0.93 |
| 04/25 | 1,345 | 1,362 | 1,339 | 1,356 | -1.45% | 3,911,700 | 2兆9116億 | -2.31% | 13.39 | 0.93 |
| 04/22 | 1,380 | 1,380 | 1,359 | 1,376 | -1.92% | 4,490,000 | 2兆9545億 | -0.94% | 13.59 | 0.94 |
| 04/21 | 1,390 | 1,407 | 1,390 | 1,403 | +0.65% | 4,337,500 | 3兆125億 | +1.01% | 13.85 | 0.96 |
| 04/20 | 1,400 | 1,404 | 1,380 | 1,394 | +1.75% | 5,075,400 | 2兆9931億 | +0.5% | 13.76 | 0.95 |
| 04/19 | 1,370 | 1,373 | 1,353 | 1,370 | +1.86% | 2,723,200 | 2兆9416億 | -1.01% | 13.53 | 0.94 |
| 04/18 | 1,340 | 1,352 | 1,333 | 1,345 | -1.03% | 1,803,600 | 2兆8879億 | -2.68% | 13.28 | 0.92 |
| 04/15 | 1,353 | 1,364 | 1,343 | 1,359 | -0.44% | 2,011,000 | 2兆9180億 | -1.59% | 13.42 | 0.93 |
| 04/14 | 1,353 | 1,368 | 1,350 | 1,365 | +0.89% | 3,412,800 | 2兆9309億 | -1.02% | 13.48 | 0.93 |
| 04/13 | 1,329 | 1,355 | 1,325 | 1,353 | +1.58% | 3,285,400 | 2兆9051億 | -1.67% | 13.36 | 0.93 |
| 04/12 | 1,345 | 1,346 | 1,329 | 1,332 | -1.77% | 3,712,800 | 2兆8600億 | -2.84% | 13.15 | 0.91 |
| 04/11 | 1,344 | 1,356 | 1,342 | 1,356 | +0.22% | 3,217,500 | 2兆9116億 | -1.02% | 13.39 | 0.93 |
| 04/08 | 1,348 | 1,367 | 1,344 | 1,353 | +2.11% | 5,303,100 | 2兆9051億 | -1.24% | 13.36 | 0.93 |
| 04/07 | 1,330 | 1,331 | 1,305 | 1,325 | -2% | 6,383,500 | 2兆8450億 | -3.43% | 13.08 | 0.91 |
| 04/06 | 1,373 | 1,378 | 1,347 | 1,352 | -2.87% | 4,889,300 | 2兆9030億 | -1.6% | 13.35 | 0.93 |
| 04/05 | 1,415 | 1,420 | 1,389 | 1,392 | -1.28% | 4,650,100 | 2兆9889億 | +1.16% | 13.74 | 0.95 |
| 04/04 | 1,414 | 1,415 | 1,401 | 1,410 | +0.14% | 2,458,600 | 3兆275億 | +2.47% | 13.92 | 0.97 |
| 04/01 | 1,415 | 1,419 | 1,388 | 1,408 | -0.14% | 3,783,300 | 3兆232億 | +2.4% | 13.9 | 0.96 |
| 03/31 | 1,410 | 1,428 | 1,397 | 1,410 | -0.7% | 5,554,500 | 3兆275億 | +2.69% | 14.63 | 1 |
| 03/30 | 1,436 | 1,437 | 1,405 | 1,420 | -2.41% | 4,904,600 | 3兆490億 | +3.42% | 14.83 | 1.01 |
| 03/29 | 1,452 | 1,455 | 1,446 | 1,455 | +1.04% | 5,657,000 | 3兆1241億 | +5.97% | 15.19 | 1.04 |
| 03/28 | 1,441 | 1,445 | 1,431 | 1,440 | +0.28% | 3,352,400 | 3兆919億 | +4.88% | 15.03 | 1.03 |
| 03/25 | 1,440 | 1,447 | 1,427 | 1,436 | -0.35% | 3,679,100 | 3兆833億 | +4.59% | 14.99 | 1.03 |
| 03/24 | 1,427 | 1,445 | 1,421 | 1,441 | +0.28% | 3,694,400 | 3兆941億 | +4.95% | 15.05 | 1.03 |
| 03/23 | 1,419 | 1,442 | 1,414 | 1,437 | +2.28% | 4,035,400 | 3兆855億 | +4.66% | 15 | 1.03 |
| 03/22 | 1,383 | 1,406 | 1,382 | 1,405 | +1.22% | 5,053,200 | 3兆168億 | +2.33% | 14.67 | 1 |
| 03/18 | 1,384 | 1,393 | 1,373 | 1,388 | +0.51% | 7,463,100 | 2兆9803億 | +1.02% | 14.49 | 0.99 |
| 03/17 | 1,364 | 1,389 | 1,346 | 1,381 | +3.21% | 5,186,800 | 2兆9652億 | +0.44% | 14.42 | 0.99 |
| 03/16 | 1,352 | 1,359 | 1,337 | 1,338 | 0% | 5,252,300 | 2兆8729億 | -2.83% | 13.97 | 0.96 |
| 03/15 | 1,323 | 1,350 | 1,320 | 1,338 | +1.52% | 3,258,500 | 2兆8729億 | -3.04% | 13.97 | 0.96 |
| 03/14 | 1,329 | 1,339 | 1,315 | 1,318 | +0.38% | 2,970,500 | 2兆8300億 | -4.63% | 13.76 | 0.94 |
| 03/11 | 1,290 | 1,316 | 1,287 | 1,313 | 0% | 5,215,000 | 2兆8192億 | -5.2% | 13.71 | 0.94 |
| 03/10 | 1,286 | 1,322 | 1,283 | 1,313 | +3.06% | 5,032,800 | 2兆8192億 | -5.34% | 13.71 | 0.94 |
| 03/09 | 1,227 | 1,299 | 1,226 | 1,274 | +3.33% | 7,369,400 | 2兆7355億 | -8.48% | 13.3 | 0.91 |
| 03/08 | 1,276 | 1,283 | 1,229 | 1,233 | -5.52% | 7,550,200 | 2兆6474億 | -11.87% | 12.87 | 0.88 |
| 03/07 | 1,342 | 1,345 | 1,289 | 1,305 | -4.74% | 5,426,500 | 2兆8020億 | -7.25% | 13.63 | 0.93 |
| 03/04 | 1,388 | 1,393 | 1,363 | 1,370 | -1.3% | 3,902,000 | 2兆9416億 | -2.97% | 14.3 | 0.98 |
| 03/03 | 1,399 | 1,400 | 1,386 | 1,388 | +0.29% | 3,539,200 | 2兆9803億 | -1.91% | 14.49 | 0.99 |
| 03/02 | 1,376 | 1,396 | 1,376 | 1,384 | -1.49% | 4,181,700 | 2兆9717億 | -2.4% | 14.45 | 0.99 |
| 03/01 | 1,408 | 1,419 | 1,401 | 1,405 | +1.66% | 4,181,100 | 3兆168億 | -1.2% | 14.67 | 1 |
| 02/28 | 1,377 | 1,394 | 1,373 | 1,382 | +0.07% | 4,960,000 | 2兆9674億 | -3.02% | 14.43 | 0.99 |
| 02/25 | 1,375 | 1,392 | 1,375 | 1,381 | +0.51% | 3,435,400 | 2兆9652億 | -3.36% | 14.42 | 0.99 |
| 02/24 | 1,371 | 1,391 | 1,367 | 1,374 | -2.55% | 5,459,600 | 2兆9502億 | -4.05% | 14.35 | 0.98 |
| 02/22 | 1,400 | 1,417 | 1,399 | 1,410 | -1.05% | 3,465,700 | 3兆275億 | -1.95% | 14.72 | 1.01 |
| 02/21 | 1,431 | 1,437 | 1,419 | 1,425 | -1.45% | 3,087,500 | 3兆597億 | -1.18% | 14.88 | 1.02 |
| 02/18 | 1,427 | 1,452 | 1,426 | 1,446 | 0% | 3,164,300 | 3兆1048億 | 0% | 15.1 | 1.03 |
| 02/17 | 1,443 | 1,452 | 1,437 | 1,446 | +0.42% | 3,653,600 | 3兆1048億 | -0.28% | 15.1 | 1.03 |
| 02/16 | 1,455 | 1,456 | 1,431 | 1,440 | +0.35% | 5,239,100 | 3兆919億 | -0.96% | 15.03 | 1.03 |
| 02/15 | 1,421 | 1,439 | 1,420 | 1,435 | +0.99% | 4,346,100 | 3兆812億 | -1.51% | 14.98 | 1.02 |
| 02/14 | 1,411 | 1,427 | 1,406 | 1,421 | -1.39% | 4,326,300 | 3兆511億 | -2.67% | 14.84 | 1.01 |
| 02/10 | 1,435 | 1,443 | 1,425 | 1,441 | +1.34% | 6,404,700 | 3兆941億 | -1.5% | 15.05 | 1.03 |
| 02/09 | 1,420 | 1,428 | 1,411 | 1,422 | +0.14% | 5,619,100 | 3兆533億 | -3% | 14.85 | 1.02 |
| 02/08 | 1,410 | 1,424 | 1,408 | 1,420 | +0.71% | 5,296,600 | 3兆490億 | -3.34% | 14.83 | 1.01 |
| 02/07 | 1,400 | 1,418 | 1,395 | 1,410 | +0.71% | 6,179,700 | 3兆275億 | -4.15% | 14.72 | 1.01 |
| 02/04 | 1,385 | 1,404 | 1,373 | 1,400 | +1.74% | 6,651,900 | 3兆60億 | -4.96% | 14.62 | 1 |
| 02/03 | 1,386 | 1,399 | 1,338 | 1,376 | -0.22% | 10,931,200 | 2兆9545億 | -6.78% | 14.37 | 0.98 |
| 02/02 | 1,441 | 1,468 | 1,377 | 1,379 | -4.3% | 12,680,000 | 2兆9609億 | -6.76% | 14.4 | 0.98 |
| 02/01 | 1,449 | 1,462 | 1,437 | 1,441 | +0.63% | 4,261,300 | 3兆941億 | -2.9% | 15.05 | 1.03 |
| 01/31 | 1,427 | 1,436 | 1,413 | 1,432 | -1.17% | 5,659,200 | 3兆747億 | -3.7% | 14.95 | 1.02 |
| 01/28 | 1,446 | 1,456 | 1,436 | 1,449 | +1.76% | 5,816,400 | 3兆1112億 | -2.69% | 15.13 | 1.03 |
| 01/27 | 1,451 | 1,467 | 1,417 | 1,424 | -1.73% | 5,937,000 | 3兆576億 | -4.43% | 14.87 | 1.02 |
| 01/26 | 1,459 | 1,463 | 1,444 | 1,449 | -0.55% | 4,253,600 | 3兆1112億 | -2.88% | 15.13 | 1.03 |
