PBR
2022/04/22～2022/09/16
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 |
| 09/16 | 519 | 520 | 504 | 510 | -2.52% | 30,242,000 | 1兆7192億 | -0.47% | 13.13 | 1.03 |
| 09/15 | 518 | 524 | 515 | 523 | +0.42% | 21,503,000 | 1兆7637億 | +2.31% | 13.47 | 1.05 |
| 09/14 | 506 | 526 | 506 | 521 | +0.83% | 31,784,000 | 1兆7563億 | +2.28% | 13.41 | 1.05 |
| 09/13 | 522 | 522 | 515 | 516 | -0.9% | 21,738,000 | 1兆7418億 | +1.83% | 13.3 | 1.04 |
| 09/12 | 533 | 534 | 519 | 521 | -1.77% | 24,801,000 | 1兆7576億 | +3.17% | 13.42 | 1.05 |
| 09/09 | 528 | 534 | 526 | 530 | +0.02% | 23,575,000 | 1兆7893億 | +5.66% | 13.66 | 1.07 |
| 09/08 | 526 | 532 | 519 | 530 | +1.11% | 26,586,000 | 1兆7890億 | +6.06% | 13.66 | 1.07 |
| 09/07 | 529 | 530 | 520 | 525 | -1.17% | 22,888,000 | 1兆7694億 | +5.11% | 13.51 | 1.06 |
| 09/06 | 522 | 532 | 519 | 531 | +1.78% | 30,038,000 | 1兆7903億 | +6.78% | 13.67 | 1.07 |
| 09/05 | 520 | 524 | 513 | 521 | +1.68% | 25,261,000 | 1兆7590億 | +5.12% | 13.43 | 1.05 |
| 09/02 | 522 | 523 | 506 | 513 | -2.38% | 42,311,000 | 1兆7300億 | +3.6% | 13.21 | 1.03 |
| 09/01 | 535 | 541 | 522 | 525 | -2.25% | 44,528,000 | 1兆7721億 | +6.34% | 13.53 | 1.06 |
| 08/31 | 533 | 538 | 530 | 537 | -0.17% | 52,977,000 | 1兆8129億 | +9.01% | 13.84 | 1.08 |
| 08/30 | 519 | 540 | 519 | 538 | +5.24% | 60,207,000 | 1兆8160億 | +9.41% | 13.87 | 1.09 |
| 08/29 | 509 | 519 | 508 | 512 | -1.41% | 34,642,000 | 1兆7256億 | +4.39% | 13.18 | 1.03 |
| 08/26 | 520 | 526 | 514 | 519 | -0.97% | 34,103,000 | 1兆7502億 | +6.09% | 13.37 | 1.05 |
| 08/25 | 531 | 539 | 522 | 524 | +0.58% | 85,180,000 | 1兆7674億 | +7.36% | 13.5 | 1.06 |
| 08/24 | 494 | 523 | 493 | 521 | +6.85% | 89,066,000 | 1兆7573億 | +6.96% | 13.42 | 1.05 |
| 08/23 | 493 | 494 | 486 | 488 | -1.65% | 19,407,000 | 1兆6446億 | +0.1% | 12.56 | 0.98 |
| 08/22 | 487 | 496 | 483 | 496 | +2.31% | 25,784,000 | 1兆6723億 | +1.79% | 12.77 | 1 |
| 08/19 | 483 | 485 | 479 | 485 | +0.92% | 13,499,000 | 1兆6345億 | -0.51% | 12.48 | 0.98 |
| 08/18 | 480 | 483 | 477 | 480 | -0.76% | 12,032,000 | 1兆6196億 | -1.42% | 12.37 | 0.97 |
| 08/17 | 478 | 485 | 478 | 484 | +1.62% | 20,502,000 | 1兆6321億 | -0.66% | 12.46 | 0.98 |
| 08/16 | 477 | 477 | 472 | 476 | -0.06% | 13,422,000 | 1兆6061億 | -2.44% | 12.27 | 0.96 |
| 08/15 | 481 | 483 | 475 | 476 | -1.51% | 21,760,000 | 1兆6072億 | -2.58% | 12.27 | 0.96 |
| 08/12 | 483 | 484 | 478 | 484 | +2.2% | 30,686,000 | 1兆6318億 | -1.08% | 12.46 | 0.98 |
| 08/10 | 467 | 475 | 461 | 473 | +2.42% | 24,924,000 | 1兆5967億 | -3.01% | 12.19 | 0.95 |
| 08/09 | 472 | 473 | 462 | 462 | -1.22% | 21,306,000 | 1兆5589億 | -5.5% | 11.9 | 0.93 |
| 08/08 | 464 | 473 | 454 | 468 | +0.8% | 36,715,000 | 1兆5781億 | -4.53% | 12.05 | 0.94 |
| 08/05 | 477 | 480 | 463 | 464 | -2.68% | 62,950,000 | 1兆5657億 | -5.48% | 11.96 | 0.94 |
| 08/04 | 480 | 481 | 470 | 477 | -1.87% | 28,276,000 | 1兆6088億 | -2.87% | 12.29 | 0.96 |
| 08/03 | 483 | 488 | 480 | 486 | +0.52% | 23,192,000 | 1兆6395億 | -1.22% | 12.52 | 0.98 |
| 08/02 | 503 | 503 | 483 | 484 | -4.45% | 44,297,000 | 1兆6311億 | -1.73% | 12.46 | 0.97 |
| 08/01 | 498 | 506 | 495 | 506 | +2.82% | 29,559,000 | 1兆7070億 | +3.05% | 13.04 | 1.02 |
| 07/29 | 496 | 498 | 491 | 492 | -1.24% | 26,982,000 | 1兆6601億 | +0.63% | 12.68 | 0.99 |
| 07/28 | 501 | 501 | 492 | 498 | -0.91% | 23,621,000 | 1兆6810億 | +2.11% | 12.84 | 1 |
| 07/27 | 497 | 503 | 493 | 503 | +0.82% | 19,278,000 | 1兆6966億 | +3.05% | 12.96 | 1.01 |
| 07/26 | 494 | 502 | 494 | 499 | +1.53% | 21,745,000 | 1兆6827億 | +2.42% | 12.85 | 1.01 |
| 07/25 | 492 | 493 | 486 | 491 | -0.16% | 16,083,000 | 1兆6574億 | +1.09% | 12.66 | 0.99 |
| 07/22 | 495 | 497 | 491 | 492 | -1.42% | 22,712,000 | 1兆6601億 | +1.05% | 12.68 | 0.99 |
| 07/21 | 502 | 505 | 498 | 499 | -0.89% | 21,745,000 | 1兆6841億 | +2.09% | 12.86 | 1.01 |
| 07/20 | 508 | 509 | 497 | 504 | +0.68% | 32,655,000 | 1兆6993億 | +2.8% | 12.98 | 1.02 |
| 07/19 | 493 | 507 | 493 | 500 | +2.5% | 35,491,000 | 1兆6878億 | +1.69% | 12.89 | 1.01 |
| 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 |
