PBR
2022/02/18～2022/07/15
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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2022 |
| 07/15 | 498 | 499 | 487 | 488 | -1.27% | 25,476,000 | 1兆6466億 | -1.19% | 12.57 | 0.98 |
| 07/14 | 488 | 496 | 487 | 494 | +0.1% | 23,802,000 | 1兆6679億 | -0.32% | 12.74 | 1 |
| 07/13 | 492 | 498 | 488 | 494 | +1.29% | 26,369,000 | 1兆6662億 | -1.02% | 12.72 | 1 |
| 07/12 | 498 | 501 | 484 | 488 | -3.5% | 34,048,000 | 1兆6449億 | -2.67% | 12.56 | 0.98 |
| 07/11 | 512 | 515 | 497 | 505 | +0.78% | 52,362,000 | 1兆7047億 | +0.46% | 13.02 | 1.02 |
| 07/08 | 481 | 508 | 481 | 501 | +5.05% | 69,581,000 | 1兆6915億 | -0.52% | 12.92 | 1.01 |
| 07/07 | 470 | 478 | 463 | 477 | +3.13% | 36,890,000 | 1兆6102億 | -5.49% | 12.3 | 0.96 |
| 07/06 | 475 | 481 | 459 | 463 | -5.44% | 46,109,000 | 1兆5613億 | -8.72% | 11.92 | 0.93 |
| 07/05 | 494 | 498 | 486 | 489 | -0.02% | 26,925,000 | 1兆6510億 | -3.85% | 12.61 | 0.99 |
| 07/04 | 486 | 490 | 480 | 490 | +1.18% | 29,159,000 | 1兆6514億 | -3.83% | 12.61 | 0.99 |
| 07/01 | 482 | 491 | 475 | 484 | +1.96% | 54,345,000 | 1兆6321億 | -4.95% | 12.46 | 0.98 |
| 06/30 | 488 | 489 | 472 | 475 | -3.04% | 41,263,000 | 1兆6007億 | -6.96% | 12.22 | 0.96 |
| 06/29 | 487 | 501 | 486 | 489 | +0.39% | 44,248,000 | 1兆6510億 | -4.23% | 12.61 | 0.99 |
| 06/28 | 476 | 492 | 474 | 488 | +2.22% | 47,177,000 | 1兆6446億 | -4.6% | 12.56 | 0.98 |
| 06/27 | 465 | 480 | 459 | 477 | +4.79% | 48,730,000 | 1兆6088億 | -6.67% | 12.29 | 0.96 |
| 06/24 | 459 | 459 | 434 | 455 | -2.19% | 83,112,000 | 1兆5353億 | -10.94% | 11.72 | 0.92 |
| 06/23 | 479 | 493 | 462 | 465 | -4.59% | 67,173,000 | 1兆5697億 | -9.12% | 11.99 | 0.94 |
| 06/22 | 495 | 497 | 486 | 488 | +0.21% | 40,196,000 | 1兆6453億 | -5.12% | 12.56 | 0.98 |
| 06/21 | 485 | 493 | 474 | 487 | +2.92% | 66,845,000 | 1兆6419億 | -5.31% | 12.54 | 0.98 |
| 06/20 | 520 | 521 | 467 | 473 | -9.18% | 111,957,000 | 1兆5953億 | -7.82% | 12.18 | 0.95 |
| 06/17 | 512 | 525 | 509 | 521 | -3.16% | 60,878,000 | 1兆7566億 | +1.5% | 13.41 | 1.05 |
| 06/16 | 534 | 545 | 532 | 538 | +2.91% | 44,482,000 | 1兆8140億 | +5.43% | 13.85 | 1.08 |
| 06/15 | 543 | 546 | 521 | 523 | -3.44% | 49,085,000 | 1兆7627億 | +3.06% | 13.46 | 1.05 |
| 06/14 | 543 | 547 | 528 | 541 | -1.6% | 54,874,000 | 1兆8254億 | +7.36% | 13.94 | 1.09 |
| 06/13 | 538 | 556 | 535 | 550 | +0.29% | 43,548,000 | 1兆8551億 | +9.98% | 14.17 | 1.11 |
| 06/10 | 547 | 555 | 542 | 548 | -1.49% | 39,668,000 | 1兆8497億 | +10.54% | 14.13 | 1.11 |
| 06/09 | 562 | 567 | 553 | 557 | -0.66% | 54,692,000 | 1兆8777億 | +12.9% | 14.34 | 1.12 |
| 06/08 | 550 | 562 | 543 | 560 | +3.55% | 67,117,000 | 1兆8902億 | +14.82% | 14.43 | 1.13 |
| 06/07 | 535 | 546 | 531 | 541 | +1.37% | 61,111,000 | 1兆8254億 | +12.03% | 13.94 | 1.09 |
| 06/06 | 524 | 538 | 523 | 534 | +2.61% | 47,061,000 | 1兆8008億 | +11.44% | 13.75 | 1.08 |
| 06/03 | 518 | 520 | 511 | 520 | +0.27% | 30,890,000 | 1兆7549億 | +9.52% | 13.4 | 1.05 |
| 06/02 | 518 | 525 | 513 | 519 | +0.74% | 52,581,000 | 1兆7502億 | +9.92% | 13.37 | 1.05 |
| 06/01 | 495 | 516 | 495 | 515 | +5.32% | 59,929,000 | 1兆7374億 | +9.81% | 13.27 | 1.04 |
| 05/31 | 496 | 502 | 489 | 489 | -1.75% | 56,739,000 | 1兆6497億 | +4.94% | 12.6 | 0.99 |
| 05/30 | 506 | 512 | 494 | 498 | -0.36% | 45,426,000 | 1兆6790億 | +7.26% | 12.82 | 1 |
| 05/27 | 491 | 500 | 491 | 500 | +2.17% | 37,490,000 | 1兆6851億 | +8.35% | 12.87 | 1.01 |
| 05/26 | 490 | 493 | 489 | 489 | -0.49% | 22,736,000 | 1兆6493億 | +6.75% | 12.6 | 0.99 |
| 05/25 | 485 | 496 | 484 | 491 | +0.47% | 33,092,000 | 1兆6574億 | +7.74% | 12.66 | 0.99 |
| 05/24 | 487 | 498 | 485 | 489 | +1.05% | 48,526,000 | 1兆6497億 | +7.71% | 12.6 | 0.99 |
| 05/23 | 494 | 496 | 470 | 484 | -1.57% | 67,733,000 | 1兆6325億 | +7.29% | 12.47 | 0.98 |
| 05/20 | 493 | 497 | 489 | 492 | -0.63% | 38,686,000 | 1兆6584億 | +9.73% | 12.66 | 0.99 |
| 05/19 | 480 | 496 | 480 | 495 | +1.21% | 45,954,000 | 1兆6689億 | +11.42% | 12.74 | 1 |
| 05/18 | 477 | 489 | 477 | 489 | +2.54% | 43,084,000 | 1兆6490億 | +11.09% | 12.59 | 0.99 |
| 05/17 | 470 | 477 | 461 | 477 | +2.45% | 37,988,000 | 1兆6082億 | +9.33% | 12.28 | 0.96 |
| 05/16 | 463 | 471 | 463 | 465 | +1.31% | 34,327,000 | 1兆5697億 | +7.46% | 11.99 | 0.94 |
| 05/13 | 452 | 460 | 444 | 459 | +1.8% | 34,408,000 | 1兆5495億 | +6.81% | 11.83 | 0.93 |
| 05/12 | 442 | 460 | 439 | 451 | +2.97% | 58,331,000 | 1兆5221億 | +5.42% | 11.62 | 0.91 |
| 05/11 | 439 | 442 | 435 | 438 | -0.95% | 23,388,000 | 1兆4783億 | +2.86% | 11.29 | 0.88 |
| 05/10 | 451 | 455 | 439 | 442 | -3.02% | 30,781,000 | 1兆4925億 | +4.34% | 11.4 | 0.89 |
| 05/09 | 462 | 463 | 453 | 456 | -1.55% | 24,685,000 | 1兆5390億 | +7.85% | 11.75 | 0.92 |
| 05/06 | 449 | 466 | 448 | 463 | +4.44% | 44,343,000 | 1兆5633億 | +10.07% | 11.94 | 0.93 |
| 05/02 | 443 | 447 | 438 | 444 | +0.05% | 18,477,000 | 1兆4968億 | +5.89% | 11.43 | 0.89 |
| 04/28 | 442 | 444 | 434 | 444 | +0.29% | 25,473,000 | 1兆4962億 | +6.35% | 11.43 | 0.89 |
| 04/27 | 431 | 446 | 429 | 442 | +3% | 35,904,000 | 1兆4918億 | +6.55% | 11.39 | 0.89 |
| 04/26 | 429 | 432 | 425 | 429 | -0.3% | 19,688,000 | 1兆4483億 | +3.95% | 11.06 | 0.87 |
| 04/25 | 436 | 438 | 427 | 431 | -2.84% | 25,777,000 | 1兆4526億 | +4.77% | 11.09 | 0.87 |
| 04/22 | 437 | 445 | 436 | 443 | +0.59% | 26,200,000 | 1兆4952億 | +8.36% | 11.42 | 0.89 |
| 04/21 | 443 | 446 | 438 | 441 | +0.16% | 29,957,000 | 1兆4864億 | +8.79% | 11.35 | 0.89 |
| 04/20 | 431 | 440 | 431 | 440 | +2.09% | 30,616,000 | 1兆4840億 | +9.43% | 11.33 | 0.89 |
| 04/19 | 435 | 436 | 427 | 431 | -0.05% | 20,141,000 | 1兆4537億 | +7.99% | 11.1 | 0.87 |
| 04/18 | 434 | 437 | 426 | 431 | -0.67% | 26,042,000 | 1兆4543億 | +8.59% | 11.11 | 0.87 |
| 04/15 | 428 | 436 | 427 | 434 | +1.07% | 31,858,000 | 1兆4641億 | +10.15% | 11.18 | 0.87 |
| 04/14 | 420 | 430 | 419 | 429 | +2% | 29,919,000 | 1兆4486億 | +10.1% | 11.06 | 0.87 |
| 04/13 | 408 | 421 | 402 | 421 | +3.34% | 40,244,000 | 1兆4203億 | +8.79% | 10.85 | 0.85 |
| 04/12 | 410 | 416 | 407 | 407 | +0.05% | 29,181,000 | 1兆3744億 | +6.09% | 10.5 | 0.82 |
| 04/11 | 399 | 408 | 398 | 407 | +3.35% | 26,788,000 | 1兆3737億 | +6.6% | 10.49 | 0.82 |
| 04/08 | 392 | 395 | 389 | 394 | +0.82% | 19,133,000 | 1兆3292億 | +3.68% | 10.15 | 0.79 |
| 04/07 | 388 | 392 | 386 | 391 | +0.21% | 24,182,000 | 1兆3184億 | +3.39% | 10.07 | 0.79 |
| 04/06 | 393 | 393 | 387 | 390 | -0.61% | 19,085,000 | 1兆3157億 | +3.45% | 10.05 | 0.79 |
| 04/05 | 401 | 405 | 391 | 392 | -1.48% | 21,054,000 | 1兆3238億 | +4.64% | 10.11 | 0.79 |
| 04/04 | 400 | 400 | 394 | 398 | -0.38% | 13,561,000 | 1兆3437億 | +6.78% | 10.26 | 0.8 |
| 04/01 | 396 | 402 | 395 | 400 | -0.55% | 17,147,000 | 1兆3487億 | +7.76% | 10.3 | 0.81 |
| 03/31 | 404 | 412 | 402 | 402 | -0.86% | 23,867,000 | 1兆3562億 | +9.24% | 11.9 | 0.86 |
| 03/30 | 402 | 407 | 398 | 406 | -0.76% | 26,005,000 | 1兆3680億 | +11.1% | 12 | 0.86 |
| 03/29 | 411 | 412 | 403 | 409 | -1.47% | 26,578,000 | 1兆3784億 | +12.87% | 12.09 | 0.87 |
| 03/28 | 410 | 421 | 409 | 415 | +2.37% | 42,806,000 | 1兆3990億 | +15.52% | 12.27 | 0.88 |
| 03/25 | 400 | 406 | 398 | 405 | +1.61% | 42,567,000 | 1兆3666億 | +13.79% | 11.99 | 0.86 |
| 03/24 | 386 | 399 | 383 | 399 | +3.1% | 43,858,000 | 1兆3450億 | +12.95% | 11.8 | 0.85 |
| 03/23 | 377 | 389 | 376 | 387 | +3.18% | 29,290,000 | 1兆3045億 | +10.49% | 11.45 | 0.82 |
| 03/22 | 375 | 381 | 372 | 375 | +2.15% | 29,367,000 | 1兆2644億 | +7.7% | 11.09 | 0.8 |
| 03/18 | 363 | 367 | 362 | 367 | +0.94% | 18,465,000 | 1兆2377億 | +6.04% | 10.86 | 0.78 |
| 03/17 | 357 | 366 | 357 | 364 | +0.39% | 26,213,000 | 1兆2263億 | +5.67% | 10.76 | 0.77 |
| 03/16 | 355 | 364 | 353 | 362 | -0.77% | 21,700,000 | 1兆2215億 | +5.57% | 10.72 | 0.77 |
| 03/15 | 367 | 373 | 362 | 365 | -0.08% | 22,995,000 | 1兆2310億 | +7.01% | 10.8 | 0.78 |
| 03/14 | 363 | 367 | 361 | 365 | +1.5% | 21,741,000 | 1兆2320億 | +8.05% | 10.81 | 0.78 |
| 03/11 | 351 | 360 | 350 | 360 | +2.74% | 28,932,000 | 1兆2138億 | +7.08% | 10.65 | 0.77 |
| 03/10 | 342 | 352 | 337 | 350 | +3.43% | 29,595,000 | 1兆1814億 | +4.85% | 10.37 | 0.75 |
| 03/09 | 340 | 346 | 332 | 339 | -2.9% | 31,925,000 | 1兆1423億 | +1.99% | 10.02 | 0.72 |
| 03/08 | 361 | 366 | 347 | 349 | -2.38% | 42,348,000 | 1兆1763億 | +5.35% | 10.32 | 0.74 |
| 03/07 | 364 | 366 | 352 | 357 | -2.08% | 34,489,000 | 1兆2050億 | +8.57% | 10.57 | 0.76 |
| 03/04 | 360 | 370 | 358 | 365 | +4.59% | 53,833,000 | 1兆2307億 | +11.56% | 10.8 | 0.78 |
| 03/03 | 354 | 354 | 347 | 349 | -0.37% | 18,717,000 | 1兆1767億 | +7.65% | 10.32 | 0.74 |
| 03/02 | 353 | 355 | 348 | 350 | -1.88% | 28,971,000 | 1兆1811億 | +8.39% | 10.36 | 0.75 |
| 03/01 | 348 | 361 | 348 | 357 | +5.06% | 52,539,000 | 1兆2037億 | +11.15% | 10.56 | 0.76 |
| 02/28 | 335 | 345 | 335 | 340 | +2.26% | 38,740,000 | 1兆1456億 | +6.46% | 10.05 | 0.72 |
| 02/25 | 330 | 333 | 329 | 332 | +1.5% | 29,736,000 | 1兆1203億 | +4.76% | 9.83 | 0.71 |
| 02/24 | 328 | 330 | 323 | 327 | -0.76% | 20,357,000 | 1兆1038億 | +3.54% | 9.68 | 0.7 |
| 02/22 | 330 | 334 | 326 | 330 | -1.26% | 18,452,000 | 1兆1122億 | +4.34% | 9.76 | 0.7 |
| 02/21 | 331 | 334 | 328 | 334 | +0.63% | 15,534,000 | 1兆1264億 | +5.66% | 9.88 | 0.71 |
| 02/18 | 331 | 334 | 331 | 332 | -0.48% | 11,866,000 | 1兆1193億 | +5.33% | 9.82 | 0.71 |
