PBR
2022/07/05~2022/11/30
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 |
11/30 | 4,875 | 4,890 | 4,790 | 4,855 | -0.82% | 1,528,700 | 1兆3246億 | +0.58% | 11.48 | 0.87 |
11/29 | 4,845 | 4,900 | 4,805 | 4,895 | +0.72% | 758,700 | 1兆3356億 | +1.43% | 11.57 | 0.87 |
11/28 | 4,915 | 4,925 | 4,845 | 4,860 | -1.52% | 799,400 | 1兆3260億 | +0.77% | 11.49 | 0.87 |
11/25 | 4,960 | 4,975 | 4,930 | 4,935 | -0.1% | 542,900 | 1兆3465億 | +2.34% | 11.67 | 0.88 |
11/24 | 4,955 | 4,990 | 4,940 | 4,940 | +1.44% | 992,700 | 1兆3478億 | +2.51% | 11.68 | 0.88 |
11/22 | 4,885 | 4,910 | 4,870 | 4,870 | +0.1% | 756,200 | 1兆3287億 | +1.16% | 11.52 | 0.87 |
11/21 | 4,865 | 4,880 | 4,825 | 4,865 | +0.1% | 529,600 | 1兆3274億 | +1.16% | 11.5 | 0.87 |
11/18 | 4,835 | 4,910 | 4,830 | 4,860 | +0.73% | 938,500 | 1兆3260億 | +1.14% | 11.49 | 0.87 |
11/17 | 4,800 | 4,845 | 4,800 | 4,825 | +0.42% | 577,800 | 1兆3165億 | +0.58% | 11.41 | 0.86 |
11/16 | 4,790 | 4,840 | 4,770 | 4,805 | +0.63% | 966,800 | 1兆3110億 | +0.31% | 11.36 | 0.86 |
11/15 | 4,780 | 4,790 | 4,760 | 4,775 | -0.1% | 636,800 | 1兆3028億 | -0.19% | 11.29 | 0.85 |
11/14 | 4,840 | 4,865 | 4,780 | 4,780 | -1.54% | 665,500 | 1兆3042億 | -0.08% | 11.3 | 0.85 |
11/11 | 4,775 | 4,855 | 4,730 | 4,855 | +4.18% | 1,423,800 | 1兆3246億 | +1.46% | 11.48 | 0.87 |
11/10 | 4,695 | 4,705 | 4,640 | 4,660 | -2.1% | 1,024,500 | 1兆2714億 | -2.57% | 11.02 | 0.83 |
11/09 | 4,745 | 4,765 | 4,715 | 4,760 | +0.32% | 659,900 | 1兆2987億 | -0.61% | 11.26 | 0.85 |
11/08 | 4,725 | 4,770 | 4,710 | 4,745 | +1.06% | 835,900 | 1兆2946億 | -0.84% | 11.22 | 0.85 |
11/07 | 4,685 | 4,740 | 4,685 | 4,695 | +0.43% | 777,400 | 1兆2810億 | -1.8% | 11.1 | 0.84 |
11/04 | 4,635 | 4,685 | 4,610 | 4,675 | -0.64% | 1,545,100 | 1兆2755億 | -2.2% | 11.05 | 0.83 |
11/02 | 4,730 | 4,780 | 4,690 | 4,705 | -1.77% | 1,957,500 | 1兆2837億 | -1.55% | 11.13 | 0.84 |
11/01 | 4,895 | 4,920 | 4,750 | 4,790 | -2.74% | 1,995,300 | 1兆3069億 | +0.25% | 11.33 | 0.85 |
10/31 | 4,945 | 5,010 | 4,880 | 4,925 | +0.61% | 2,273,900 | 1兆3437億 | +3.14% | 11.65 | 0.88 |
10/28 | 4,840 | 4,925 | 4,820 | 4,895 | +0.31% | 3,615,400 | 1兆3356億 | +2.62% | 11.57 | 0.87 |
10/27 | 4,885 | 4,925 | 4,855 | 4,880 | -1.51% | 1,152,400 | 1兆3315億 | +2.37% | 11.54 | 0.87 |
10/26 | 4,905 | 4,965 | 4,895 | 4,955 | +1.75% | 1,122,200 | 1兆3519億 | +3.94% | 11.72 | 0.88 |
10/25 | 4,855 | 4,920 | 4,840 | 4,870 | +0.83% | 873,700 | 1兆3287億 | +2.25% | 11.52 | 0.87 |
10/24 | 4,855 | 4,865 | 4,820 | 4,830 | +0.21% | 1,013,800 | 1兆3178億 | +1.28% | 11.42 | 0.86 |
10/21 | 4,820 | 4,840 | 4,800 | 4,820 | -0.41% | 898,400 | 1兆3151億 | +0.92% | 11.4 | 0.86 |
10/20 | 4,810 | 4,845 | 4,810 | 4,840 | -0.41% | 1,015,500 | 1兆3205億 | +1.11% | 11.44 | 0.86 |
10/19 | 4,840 | 4,865 | 4,825 | 4,860 | +0.83% | 783,000 | 1兆3260億 | +1.31% | 11.49 | 0.87 |
10/18 | 4,810 | 4,840 | 4,770 | 4,820 | +1.69% | 1,061,400 | 1兆3151億 | +0.27% | 11.4 | 0.86 |
10/17 | 4,690 | 4,755 | 4,665 | 4,740 | -0.42% | 942,800 | 1兆2933億 | -1.62% | 11.21 | 0.85 |
10/14 | 4,740 | 4,795 | 4,725 | 4,760 | +2.37% | 1,263,000 | 1兆2987億 | -1.41% | 11.26 | 0.85 |
10/13 | 4,655 | 4,660 | 4,600 | 4,650 | -0.21% | 1,092,100 | 1兆2687億 | -3.81% | 11 | 0.83 |
10/12 | 4,615 | 4,690 | 4,610 | 4,660 | 0% | 1,212,500 | 1兆2714億 | -3.84% | 11.02 | 0.83 |
10/11 | 4,700 | 4,710 | 4,625 | 4,660 | -2.31% | 1,409,400 | 1兆2714億 | -4.08% | 11.02 | 0.83 |
10/07 | 4,755 | 4,790 | 4,735 | 4,770 | -0.93% | 973,500 | 1兆3014億 | -2.07% | 11.28 | 0.85 |
10/06 | 4,805 | 4,850 | 4,785 | 4,815 | +0.21% | 976,900 | 1兆3137億 | -1.41% | 11.39 | 0.86 |
10/05 | 4,850 | 4,860 | 4,800 | 4,805 | -0.1% | 984,000 | 1兆3110億 | -1.82% | 11.36 | 0.86 |
10/04 | 4,720 | 4,820 | 4,715 | 4,810 | +3.22% | 1,164,300 | 1兆3124億 | -1.7% | 11.37 | 0.86 |
10/03 | 4,595 | 4,665 | 4,555 | 4,660 | +0.76% | 982,000 | 1兆2714億 | -4.8% | 11.02 | 0.83 |
09/30 | 4,705 | 4,725 | 4,615 | 4,625 | -1.07% | 1,239,200 | 1兆2619億 | -5.71% | 10.94 | 0.82 |
09/29 | 4,610 | 4,690 | 4,570 | 4,675 | +0.32% | 1,600,300 | 1兆2755億 | -4.88% | 11.12 | 0.84 |
09/28 | 4,615 | 4,700 | 4,610 | 4,660 | -0.53% | 1,903,800 | 1兆2714億 | -5.38% | 11.08 | 0.84 |
09/27 | 4,745 | 4,775 | 4,680 | 4,685 | -0.64% | 1,105,500 | 1兆2783億 | -5.12% | 11.14 | 0.84 |
09/26 | 4,735 | 4,820 | 4,710 | 4,715 | -1.46% | 1,474,700 | 1兆2864億 | -4.73% | 11.22 | 0.85 |
09/22 | 4,780 | 4,810 | 4,765 | 4,785 | -0.93% | 1,314,000 | 1兆3055億 | -3.53% | 11.38 | 0.86 |
09/21 | 4,865 | 4,875 | 4,810 | 4,830 | -0.82% | 1,100,900 | 1兆3178億 | -2.78% | 11.49 | 0.87 |
09/20 | 4,930 | 4,970 | 4,855 | 4,870 | +0.1% | 1,469,900 | 1兆3287億 | -2.03% | 11.58 | 0.87 |
09/16 | 4,995 | 5,010 | 4,865 | 4,865 | -3.09% | 2,541,200 | 1兆3274億 | -2.23% | 11.57 | 0.87 |
09/15 | 5,020 | 5,070 | 4,980 | 5,020 | +0.4% | 1,244,300 | 1兆3697億 | +0.76% | 11.94 | 0.9 |
09/14 | 5,010 | 5,050 | 4,970 | 5,000 | -1.96% | 1,189,900 | 1兆3642億 | +0.42% | 11.89 | 0.9 |
09/13 | 5,120 | 5,130 | 5,080 | 5,100 | +0.2% | 874,100 | 1兆3915億 | +2.43% | 12.13 | 0.91 |
09/12 | 5,130 | 5,140 | 5,070 | 5,090 | -0.2% | 1,125,000 | 1兆3888億 | +2.39% | 12.11 | 0.91 |
09/09 | 5,050 | 5,120 | 5,050 | 5,100 | 0% | 1,199,100 | 1兆3915億 | +2.76% | 12.13 | 0.91 |
09/08 | 5,040 | 5,160 | 5,030 | 5,100 | +2.2% | 1,900,700 | 1兆3915億 | +2.95% | 12.13 | 0.91 |
09/07 | 4,910 | 5,010 | 4,895 | 4,990 | +1.42% | 1,442,800 | 1兆3615億 | +0.93% | 11.87 | 0.9 |
09/06 | 4,930 | 4,945 | 4,885 | 4,920 | -0.4% | 787,300 | 1兆3424億 | -0.34% | 11.7 | 0.88 |
09/05 | 4,945 | 4,960 | 4,905 | 4,940 | -0.3% | 830,500 | 1兆3478億 | +0.08% | 11.75 | 0.89 |
09/02 | 4,990 | 5,000 | 4,915 | 4,955 | -0.8% | 1,177,200 | 1兆3519億 | +0.43% | 11.79 | 0.89 |
09/01 | 5,050 | 5,080 | 4,990 | 4,995 | -2.06% | 1,252,000 | 1兆3628億 | +0.95% | 11.88 | 0.9 |
08/31 | 5,060 | 5,140 | 5,010 | 5,100 | +0.79% | 2,281,700 | 1兆3915億 | +2.78% | 12.13 | 0.91 |
08/30 | 5,010 | 5,110 | 5,010 | 5,060 | +5.97% | 3,523,300 | 1兆3806億 | +1.77% | 12.04 | 0.91 |
08/29 | 4,800 | 4,805 | 4,765 | 4,775 | -1.95% | 883,900 | 1兆3028億 | -4.21% | 11.36 | 0.86 |
08/26 | 4,895 | 4,910 | 4,865 | 4,870 | -0.41% | 590,900 | 1兆3287億 | -2.87% | 11.58 | 0.87 |
08/25 | 4,900 | 4,905 | 4,860 | 4,890 | +0.1% | 697,900 | 1兆3342億 | -2.94% | 11.63 | 0.88 |
08/24 | 4,900 | 4,915 | 4,860 | 4,885 | -1.01% | 900,900 | 1兆3328億 | -3.4% | 11.62 | 0.88 |
08/23 | 4,965 | 4,975 | 4,930 | 4,935 | -0.8% | 693,600 | 1兆3465億 | -2.72% | 11.74 | 0.89 |
08/22 | 4,910 | 4,975 | 4,895 | 4,975 | +0.2% | 852,700 | 1兆3574億 | -2.22% | 11.83 | 0.89 |
08/19 | 4,965 | 4,985 | 4,950 | 4,965 | -0.4% | 754,100 | 1兆3546億 | -2.67% | 11.81 | 0.89 |
08/18 | 4,995 | 4,995 | 4,940 | 4,985 | 0% | 726,400 | 1兆3601億 | -2.56% | 11.86 | 0.89 |
08/17 | 4,935 | 4,985 | 4,910 | 4,985 | +1.73% | 1,231,200 | 1兆3601億 | -2.88% | 11.86 | 0.89 |
08/16 | 4,930 | 4,940 | 4,880 | 4,900 | -1.9% | 1,266,200 | 1兆3369億 | -4.93% | 11.66 | 0.88 |
08/15 | 5,040 | 5,040 | 4,990 | 4,995 | -0.3% | 660,100 | 1兆3628億 | -3.53% | 11.88 | 0.9 |
08/12 | 4,960 | 5,010 | 4,945 | 5,010 | +1.31% | 1,197,100 | 1兆3669億 | -3.64% | 11.92 | 0.9 |
08/10 | 4,970 | 4,975 | 4,900 | 4,945 | -1.3% | 881,600 | 1兆3492億 | -5.14% | 11.76 | 0.89 |
08/09 | 4,935 | 5,010 | 4,930 | 5,010 | +2.45% | 1,514,100 | 1兆3669億 | -4.26% | 11.92 | 0.9 |
08/08 | 4,885 | 4,910 | 4,850 | 4,890 | -0.31% | 1,033,300 | 1兆3342億 | -6.82% | 11.63 | 0.88 |
08/05 | 4,830 | 4,915 | 4,830 | 4,905 | +0.72% | 984,200 | 1兆3383億 | -6.77% | 11.67 | 0.88 |
08/04 | 4,885 | 4,885 | 4,820 | 4,870 | +0.62% | 792,600 | 1兆3287億 | -7.68% | 11.58 | 0.87 |
08/03 | 4,870 | 4,870 | 4,805 | 4,840 | +0.41% | 938,900 | 1兆3205億 | -8.63% | 11.51 | 0.87 |
08/02 | 4,860 | 4,895 | 4,810 | 4,820 | -1.63% | 1,372,600 | 1兆3151億 | -9.35% | 11.47 | 0.86 |
08/01 | 4,885 | 4,915 | 4,805 | 4,900 | +0.1% | 1,936,600 | 1兆3369億 | -8.15% | 11.66 | 0.88 |
07/29 | 4,900 | 5,020 | 4,895 | 4,895 | -7.47% | 4,909,800 | 1兆3356億 | -8.47% | 11.64 | 0.88 |
07/28 | 5,390 | 5,390 | 5,280 | 5,290 | -1.12% | 954,600 | 1兆4433億 | -1.29% | 12.58 | 0.95 |
07/27 | 5,360 | 5,400 | 5,330 | 5,350 | -0.19% | 623,800 | 1兆4597億 | -0.07% | 12.73 | 0.96 |
07/26 | 5,370 | 5,390 | 5,310 | 5,360 | -0.56% | 723,600 | 1兆4624億 | +0.24% | 12.75 | 0.96 |
07/25 | 5,460 | 5,500 | 5,370 | 5,390 | -2% | 841,100 | 1兆4706億 | +1.09% | 12.82 | 0.97 |
07/22 | 5,450 | 5,520 | 5,430 | 5,500 | +0.92% | 793,700 | 1兆5006億 | +3.38% | 13.08 | 0.99 |
07/21 | 5,350 | 5,500 | 5,320 | 5,450 | +1.49% | 1,226,500 | 1兆4870億 | +2.71% | 12.96 | 0.98 |
07/20 | 5,310 | 5,380 | 5,280 | 5,370 | +1.7% | 1,103,500 | 1兆4652億 | +1.45% | 12.77 | 0.96 |
07/19 | 5,320 | 5,350 | 5,260 | 5,280 | -0.56% | 854,300 | 1兆4406億 | -0.02% | 12.56 | 0.95 |
07/15 | 5,350 | 5,360 | 5,290 | 5,310 | -0.19% | 1,123,400 | 1兆4488億 | +0.64% | 12.63 | 0.95 |
07/14 | 5,350 | 5,380 | 5,310 | 5,320 | -0.37% | 677,100 | 1兆4515億 | +0.87% | 12.65 | 0.95 |
07/13 | 5,360 | 5,400 | 5,300 | 5,340 | -1.29% | 900,300 | 1兆4570億 | +1.25% | 12.7 | 0.96 |
07/12 | 5,500 | 5,500 | 5,360 | 5,410 | -1.64% | 834,600 | 1兆4761億 | +2.62% | 12.87 | 0.97 |
07/11 | 5,580 | 5,590 | 5,500 | 5,500 | 0% | 883,000 | 1兆5006億 | +4.38% | 13.08 | 0.99 |
07/08 | 5,470 | 5,550 | 5,430 | 5,500 | -0.18% | 1,337,200 | 1兆5006億 | +4.6% | 13.08 | 0.99 |
07/07 | 5,400 | 5,590 | 5,370 | 5,510 | +2.61% | 1,604,400 | 1兆5034億 | +5.03% | 13.11 | 0.99 |
07/06 | 5,420 | 5,450 | 5,360 | 5,370 | -1.47% | 817,100 | 1兆4652億 | +2.66% | 12.77 | 0.96 |
07/05 | 5,430 | 5,450 | 5,370 | 5,450 | +1.49% | 1,021,100 | 1兆4870億 | +4.25% | 12.96 | 0.98 |