PBR
2022/02/17～2022/07/14
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 |
| 07/14 | 1,276 | 1,308 | 1,273 | 1,301 | +1.8% | 1,592,600 | 2852億8516万 | -6.6% | 23.3 | 0.67 |
| 07/13 | 1,275 | 1,281 | 1,262 | 1,278 | +0.95% | 1,791,300 | 2802億4169万 | -8.91% | 22.89 | 0.66 |
| 07/12 | 1,300 | 1,301 | 1,252 | 1,266 | -3.8% | 2,513,500 | 2776億1031万 | -10.34% | 22.67 | 0.65 |
| 07/11 | 1,329 | 1,329 | 1,305 | 1,316 | +0.61% | 1,559,800 | 2885億7438万 | -7.39% | 23.57 | 0.68 |
| 07/08 | 1,321 | 1,343 | 1,308 | 1,308 | +0.15% | 2,299,200 | 2868億2013万 | -8.27% | 23.43 | 0.67 |
| 07/07 | 1,316 | 1,324 | 1,284 | 1,306 | +0.85% | 1,901,900 | 2863億8157万 | -8.86% | 23.39 | 0.67 |
| 07/06 | 1,298 | 1,305 | 1,271 | 1,295 | -2.78% | 2,592,600 | 2839億6947万 | -10.07% | 23.19 | 0.67 |
| 07/05 | 1,336 | 1,341 | 1,317 | 1,332 | +0.3% | 1,699,600 | 2920億8289万 | -7.82% | 23.86 | 0.69 |
| 07/04 | 1,327 | 1,338 | 1,303 | 1,328 | +0.3% | 1,994,000 | 2912億576万 | -8.22% | 23.78 | 0.69 |
| 07/01 | 1,385 | 1,387 | 1,305 | 1,324 | -3.85% | 3,493,500 | 2903億2863万 | -8.69% | 23.71 | 0.68 |
| 06/30 | 1,416 | 1,418 | 1,366 | 1,377 | -3.5% | 2,707,700 | 3019億5055万 | -5.23% | 24.66 | 0.71 |
| 06/29 | 1,437 | 1,444 | 1,422 | 1,427 | -1.18% | 1,600,100 | 3129億1462万 | -1.79% | 25.78 | 0.74 |
| 06/28 | 1,455 | 1,459 | 1,432 | 1,444 | +0.21% | 1,541,100 | 3166億4241万 | -0.48% | 26.09 | 0.75 |
| 06/27 | 1,463 | 1,475 | 1,436 | 1,441 | -0.21% | 1,832,300 | 3159億8456万 | -0.62% | 26.03 | 0.75 |
| 06/24 | 1,431 | 1,453 | 1,411 | 1,444 | -0.14% | 1,818,100 | 3166億4241万 | -0.28% | 26.09 | 0.75 |
| 06/23 | 1,422 | 1,462 | 1,422 | 1,446 | +0.56% | 1,303,500 | 3170億8097万 | -0.07% | 26.12 | 0.75 |
| 06/22 | 1,462 | 1,466 | 1,429 | 1,438 | -0.69% | 1,656,300 | 3153億2672万 | -0.42% | 25.98 | 0.75 |
| 06/21 | 1,432 | 1,465 | 1,414 | 1,448 | +2.99% | 2,066,400 | 3175億1953万 | +0.42% | 26.16 | 0.75 |
| 06/20 | 1,489 | 1,493 | 1,394 | 1,406 | -5.06% | 3,300,000 | 3083億971万 | -2.23% | 25.4 | 0.73 |
| 06/17 | 1,458 | 1,486 | 1,426 | 1,481 | -1.4% | 3,531,400 | 3247億5582万 | +3.21% | 26.75 | 0.77 |
| 06/16 | 1,500 | 1,520 | 1,494 | 1,502 | +3.09% | 2,028,800 | 3293億6073万 | +5.11% | 27.13 | 0.78 |
| 06/15 | 1,499 | 1,500 | 1,443 | 1,457 | -2.28% | 2,141,600 | 3194億9307万 | +2.61% | 26.32 | 0.76 |
| 06/14 | 1,417 | 1,500 | 1,417 | 1,491 | +0.95% | 3,099,500 | 3269億4864万 | +5.52% | 26.93 | 0.78 |
| 06/13 | 1,470 | 1,483 | 1,458 | 1,477 | -1.66% | 2,632,100 | 3238億7870万 | +4.98% | 26.68 | 0.77 |
| 06/10 | 1,535 | 1,540 | 1,495 | 1,502 | -1.89% | 2,440,800 | 3293億6073万 | +7.13% | 27.13 | 0.78 |
| 06/09 | 1,520 | 1,540 | 1,515 | 1,531 | +1.12% | 2,025,600 | 3357億1989万 | +9.75% | 27.66 | 0.8 |
| 06/08 | 1,498 | 1,523 | 1,494 | 1,514 | +1.82% | 2,341,500 | 3319億9211万 | +9.24% | 27.35 | 0.79 |
| 06/07 | 1,466 | 1,499 | 1,462 | 1,487 | +2.13% | 2,251,000 | 3260億7151万 | +8.38% | 26.86 | 0.77 |
| 06/06 | 1,457 | 1,464 | 1,433 | 1,456 | -1.22% | 1,832,700 | 3192億7379万 | +7.3% | 26.3 | 0.76 |
| 06/03 | 1,474 | 1,493 | 1,471 | 1,474 | +0.48% | 2,182,800 | 3232億2085万 | +9.51% | 26.63 | 0.77 |
| 06/02 | 1,436 | 1,470 | 1,429 | 1,467 | +2.02% | 2,154,900 | 3216億8588万 | +9.97% | 26.5 | 0.76 |
| 06/01 | 1,399 | 1,444 | 1,383 | 1,438 | +3.83% | 2,395,700 | 3153億2672万 | +8.61% | 25.98 | 0.75 |
| 05/31 | 1,391 | 1,405 | 1,380 | 1,385 | -0.72% | 2,691,100 | 3037億480万 | +5.24% | 25.02 | 0.72 |
| 05/30 | 1,412 | 1,417 | 1,387 | 1,395 | -0.36% | 1,739,200 | 3058億9762万 | +6.57% | 25.2 | 0.73 |
| 05/27 | 1,393 | 1,406 | 1,386 | 1,400 | +1.74% | 1,687,500 | 3069億9403万 | +7.53% | 25.29 | 0.73 |
| 05/26 | 1,378 | 1,389 | 1,369 | 1,376 | -0.36% | 1,578,900 | 3017億3127万 | +6.42% | 24.86 | 0.72 |
| 05/25 | 1,397 | 1,406 | 1,375 | 1,381 | -1.43% | 1,507,500 | 3028億2768万 | +7.39% | 24.95 | 0.72 |
| 05/24 | 1,420 | 1,429 | 1,396 | 1,401 | -0.71% | 1,399,400 | 3072億1331万 | +9.54% | 25.31 | 0.73 |
| 05/23 | 1,400 | 1,414 | 1,393 | 1,411 | +0.79% | 1,620,800 | 3094億612万 | +11.1% | 25.49 | 0.73 |
| 05/20 | 1,370 | 1,407 | 1,369 | 1,400 | +1.45% | 2,232,900 | 3069億9403万 | +11.2% | 25.29 | 0.73 |
| 05/19 | 1,330 | 1,390 | 1,321 | 1,380 | -0.07% | 2,811,500 | 3026億840万 | +10.49% | 24.93 | 0.72 |
| 05/18 | 1,375 | 1,393 | 1,361 | 1,381 | +1.54% | 2,315,400 | 3028億2768万 | +11.37% | 24.95 | 0.72 |
| 05/17 | 1,334 | 1,373 | 1,310 | 1,360 | +2.64% | 3,328,100 | 2982億2277万 | +10.48% | 24.57 | 0.71 |
| 05/16 | 1,334 | 1,342 | 1,310 | 1,325 | +0.15% | 2,123,300 | 2905億4792万 | +8.25% | 23.94 | 0.69 |
| 05/13 | 1,299 | 1,323 | 1,288 | 1,323 | +2.24% | 2,244,700 | 2901億935万 | +8.53% | 23.9 | 0.69 |
| 05/12 | 1,275 | 1,314 | 1,262 | 1,294 | +0.78% | 2,521,500 | 2837億5019万 | +6.5% | 23.38 | 0.67 |
| 05/11 | 1,315 | 1,324 | 1,278 | 1,284 | -3.17% | 2,636,900 | 2815億5738万 | +5.94% | 23.2 | 0.67 |
| 05/10 | 1,343 | 1,347 | 1,279 | 1,326 | -2.28% | 3,101,700 | 2907億6720万 | +9.68% | 23.95 | 0.69 |
| 05/09 | 1,315 | 1,357 | 1,308 | 1,357 | +2.57% | 2,700,000 | 2975億6492万 | +12.71% | 24.51 | 0.71 |
| 05/06 | 1,285 | 1,327 | 1,277 | 1,323 | +0.76% | 3,107,100 | 2901億935万 | +10.43% | 23.9 | 0.69 |
| 05/02 | 1,300 | 1,324 | 1,285 | 1,313 | +13.68% | 9,631,500 | 2879億1654万 | +10.15% | 23.72 | 0.68 |
| 04/28 | 1,121 | 1,156 | 1,111 | 1,155 | +2.94% | 2,947,800 | 2532億7007万 | -2.61% | 20.87 | 0.6 |
| 04/27 | 1,143 | 1,145 | 1,104 | 1,122 | -3.94% | 3,483,600 | 2460億3378万 | -5.32% | 20.27 | 0.58 |
| 04/26 | 1,195 | 1,195 | 1,164 | 1,168 | -1.27% | 2,069,700 | 2561億2073万 | -1.43% | 21.1 | 0.61 |
| 04/25 | 1,195 | 1,199 | 1,172 | 1,183 | -2.47% | 2,209,800 | 2594億995万 | 0% | 21.37 | 0.62 |
| 04/22 | 1,229 | 1,230 | 1,208 | 1,213 | -2.02% | 1,592,500 | 2659億8839万 | +2.88% | 21.91 | 0.63 |
| 04/21 | 1,227 | 1,240 | 1,222 | 1,238 | +0.9% | 1,693,600 | 2714億7043万 | +5.36% | 22.36 | 0.64 |
| 04/20 | 1,246 | 1,246 | 1,219 | 1,227 | +0.9% | 1,663,400 | 2690億5833万 | +4.96% | 22.17 | 0.64 |
| 04/19 | 1,183 | 1,220 | 1,180 | 1,216 | +3.58% | 2,520,200 | 2666億4624万 | +4.65% | 21.97 | 0.63 |
| 04/18 | 1,182 | 1,201 | 1,161 | 1,174 | -1.59% | 1,795,500 | 2574億3642万 | +1.56% | 21.21 | 0.61 |
| 04/15 | 1,209 | 1,210 | 1,188 | 1,193 | -2.05% | 1,594,600 | 2616億276万 | +3.65% | 21.55 | 0.62 |
| 04/14 | 1,210 | 1,244 | 1,192 | 1,218 | +4.1% | 3,956,900 | 2670億8480万 | +6.28% | 22 | 0.63 |
| 04/13 | 1,144 | 1,172 | 1,142 | 1,170 | +2.81% | 1,673,800 | 2565億5929万 | +2.81% | 21.14 | 0.61 |
| 04/12 | 1,131 | 1,158 | 1,130 | 1,138 | -0.44% | 1,420,900 | 2495億4229万 | +0.44% | 20.56 | 0.59 |
| 04/11 | 1,161 | 1,174 | 1,137 | 1,143 | -1.55% | 1,727,900 | 2506億3869万 | +1.15% | 20.65 | 0.59 |
| 04/08 | 1,176 | 1,179 | 1,145 | 1,161 | -0.09% | 1,821,000 | 2545億8576万 | +2.83% | 20.97 | 0.6 |
| 04/07 | 1,154 | 1,165 | 1,140 | 1,162 | -1.11% | 1,896,600 | 2548億504万 | +3.11% | 20.99 | 0.6 |
| 04/06 | 1,209 | 1,211 | 1,165 | 1,175 | -2.89% | 1,921,600 | 2576億5570万 | +4.44% | 21.23 | 0.61 |
| 04/05 | 1,220 | 1,229 | 1,208 | 1,210 | +0.5% | 1,170,500 | 2653億3055万 | +7.75% | 21.86 | 0.63 |
| 04/04 | 1,214 | 1,217 | 1,192 | 1,204 | -1.23% | 1,277,800 | 2640億1486万 | +7.4% | 21.75 | 0.63 |
| 04/01 | 1,198 | 1,226 | 1,190 | 1,219 | +0.66% | 1,666,700 | 2673億408万 | +8.94% | 22.02 | 0.63 |
| 03/31 | 1,194 | 1,222 | 1,186 | 1,211 | -0.49% | 1,788,400 | 2655億4983万 | +8.61% | 10.93 | 0.64 |
| 03/30 | 1,205 | 1,226 | 1,199 | 1,217 | +1.25% | 2,229,800 | 2668億6552万 | +9.25% | 10.98 | 0.65 |
| 03/29 | 1,175 | 1,208 | 1,173 | 1,202 | +2.56% | 2,564,400 | 2635億7630万 | +7.9% | 10.85 | 0.64 |
| 03/28 | 1,159 | 1,174 | 1,155 | 1,172 | +2.09% | 2,499,200 | 2569億9785万 | +5.11% | 10.58 | 0.62 |
| 03/25 | 1,150 | 1,151 | 1,133 | 1,148 | +1.15% | 1,635,000 | 2517億3510万 | +2.78% | 10.36 | 0.61 |
| 03/24 | 1,112 | 1,138 | 1,109 | 1,135 | +0.27% | 1,259,000 | 2488億8444万 | +1.34% | 10.24 | 0.6 |
| 03/23 | 1,123 | 1,134 | 1,108 | 1,132 | +2.17% | 1,985,500 | 2482億2660万 | +0.71% | 10.22 | 0.6 |
| 03/22 | 1,107 | 1,115 | 1,094 | 1,108 | +1.74% | 1,696,500 | 2429億6384万 | -1.95% | 10 | 0.59 |
| 03/18 | 1,092 | 1,097 | 1,079 | 1,089 | -1.54% | 3,703,700 | 2387億9749万 | -4.31% | 9.83 | 0.58 |
| 03/17 | 1,116 | 1,120 | 1,085 | 1,106 | +1.65% | 2,770,900 | 2425億2528万 | -3.49% | 9.98 | 0.59 |
| 03/16 | 1,081 | 1,099 | 1,071 | 1,088 | +1.87% | 2,372,000 | 2385億7821万 | -5.56% | 9.82 | 0.58 |
| 03/15 | 1,053 | 1,081 | 1,052 | 1,068 | +0.95% | 1,758,300 | 2341億9258万 | -7.85% | 9.64 | 0.57 |
| 03/14 | 1,050 | 1,079 | 1,040 | 1,058 | +0.76% | 2,422,400 | 2319億9977万 | -9.42% | 9.55 | 0.56 |
| 03/11 | 1,053 | 1,066 | 1,037 | 1,050 | -0.66% | 2,484,900 | 2302億4552万 | -10.71% | 9.48 | 0.56 |
| 03/10 | 1,056 | 1,071 | 1,038 | 1,057 | +3.02% | 3,210,300 | 2317億8049万 | -10.73% | 9.54 | 0.56 |
| 03/09 | 1,052 | 1,057 | 1,014 | 1,026 | -2.01% | 2,683,800 | 2249億8276万 | -14% | 9.26 | 0.55 |
| 03/08 | 1,050 | 1,068 | 1,042 | 1,047 | -2.33% | 3,715,600 | 2295億8767万 | -12.82% | 9.45 | 0.56 |
| 03/07 | 1,081 | 1,089 | 1,045 | 1,072 | -2.72% | 3,929,600 | 2350億6971万 | -10.82% | 9.67 | 0.57 |
| 03/04 | 1,103 | 1,106 | 1,087 | 1,102 | -0.45% | 2,586,800 | 2416億4815万 | -8.17% | 9.95 | 0.59 |
| 03/03 | 1,127 | 1,128 | 1,103 | 1,107 | -0.27% | 1,910,300 | 2427億4456万 | -7.6% | 9.99 | 0.59 |
| 03/02 | 1,111 | 1,119 | 1,094 | 1,110 | -2.37% | 2,215,400 | 2434億240万 | -7.27% | 10.02 | 0.59 |
| 03/01 | 1,154 | 1,159 | 1,134 | 1,137 | -1.13% | 1,880,000 | 2493億2300万 | -5.01% | 10.26 | 0.6 |
| 02/28 | 1,146 | 1,162 | 1,141 | 1,150 | -0.17% | 1,578,700 | 2521億7366万 | -3.77% | 10.38 | 0.61 |
| 02/25 | 1,155 | 1,162 | 1,140 | 1,152 | +1.05% | 1,674,700 | 2526億1223万 | -3.52% | 10.4 | 0.61 |
| 02/24 | 1,170 | 1,176 | 1,123 | 1,140 | -3.47% | 3,140,900 | 2499億8085万 | -4.44% | 10.29 | 0.61 |
| 02/22 | 1,172 | 1,185 | 1,147 | 1,181 | -2.32% | 2,433,200 | 2589億7139万 | -1.01% | 10.66 | 0.63 |
| 02/21 | 1,201 | 1,214 | 1,171 | 1,209 | -1.31% | 1,799,600 | 2651億1127万 | +1.34% | 10.91 | 0.64 |
| 02/18 | 1,213 | 1,229 | 1,204 | 1,225 | -0.08% | 1,394,600 | 2686億1977万 | +2.85% | 11.06 | 0.65 |
| 02/17 | 1,237 | 1,241 | 1,209 | 1,226 | -0.08% | 1,617,700 | 2688億3905万 | +3.11% | 11.06 | 0.65 |
