PBR
2022/06/17~2022/11/11
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 |
11/11 | 5,439 | 5,447 | 5,211 | 5,216 | -3.66% | 4,432,000 | 1兆7596億 | +3.57% | 13.43 | 1.07 |
11/10 | 5,287 | 5,419 | 5,275 | 5,414 | +1.18% | 2,221,600 | 1兆8264億 | +7.7% | 13.94 | 1.11 |
11/09 | 5,396 | 5,412 | 5,331 | 5,351 | -1.35% | 1,895,700 | 1兆8052億 | +6.79% | 13.78 | 1.1 |
11/08 | 5,361 | 5,432 | 5,350 | 5,424 | +1.55% | 2,828,700 | 1兆8298億 | +8.7% | 13.97 | 1.11 |
11/07 | 5,378 | 5,406 | 5,312 | 5,341 | -0.52% | 2,830,600 | 1兆8018億 | +7.55% | 13.75 | 1.1 |
11/04 | 5,198 | 5,369 | 5,179 | 5,369 | +4.41% | 5,103,200 | 1兆8113億 | +8.53% | 13.82 | 1.1 |
11/02 | 5,246 | 5,260 | 5,104 | 5,142 | -2.35% | 4,596,500 | 1兆7347億 | +4.45% | 13.24 | 1.05 |
11/01 | 5,095 | 5,290 | 5,041 | 5,266 | +2.85% | 5,516,800 | 1兆7765億 | +7.21% | 13.56 | 1.08 |
10/31 | 5,034 | 5,120 | 5,026 | 5,120 | +2.52% | 2,550,900 | 1兆7273億 | +4.58% | 13.18 | 1.05 |
10/28 | 4,973 | 5,017 | 4,958 | 4,994 | +0.48% | 4,022,500 | 1兆6847億 | +1.92% | 12.86 | 1.02 |
10/27 | 5,006 | 5,017 | 4,930 | 4,970 | -0.44% | 1,482,900 | 1兆6767億 | +1.33% | 12.8 | 1.02 |
10/26 | 5,039 | 5,057 | 4,976 | 4,992 | -1.03% | 2,068,600 | 1兆6841億 | +1.61% | 12.85 | 1.02 |
10/25 | 4,958 | 5,060 | 4,940 | 5,044 | +2.52% | 2,845,500 | 1兆7016億 | +2.56% | 12.99 | 1.03 |
10/24 | 4,900 | 4,956 | 4,887 | 4,920 | +1.69% | 1,830,300 | 1兆6598億 | -0.1% | 12.67 | 1.01 |
10/21 | 4,873 | 4,898 | 4,828 | 4,838 | -1.1% | 1,528,100 | 1兆6321億 | -1.99% | 12.46 | 0.99 |
10/20 | 4,936 | 4,962 | 4,876 | 4,892 | -0.89% | 1,767,200 | 1兆6503億 | -1.15% | 12.6 | 1 |
10/19 | 4,895 | 4,953 | 4,865 | 4,936 | +1.56% | 1,900,400 | 1兆6652億 | -0.52% | 12.71 | 1.01 |
10/18 | 4,869 | 4,905 | 4,806 | 4,860 | +0.21% | 1,730,500 | 1兆6395億 | -2.35% | 12.51 | 1 |
10/17 | 4,763 | 4,875 | 4,763 | 4,850 | +0.35% | 1,702,700 | 1兆6362億 | -2.9% | 12.49 | 1 |
10/14 | 4,798 | 4,851 | 4,768 | 4,833 | +2.68% | 2,217,500 | 1兆6304億 | -3.53% | 12.44 | 0.99 |
10/13 | 4,749 | 4,768 | 4,674 | 4,707 | -1.36% | 1,956,600 | 1兆5879億 | -6.4% | 12.12 | 0.97 |
10/12 | 4,781 | 4,796 | 4,681 | 4,772 | -0.19% | 2,600,200 | 1兆6099億 | -5.5% | 12.29 | 0.98 |
10/11 | 4,869 | 4,873 | 4,769 | 4,781 | -1.83% | 2,554,000 | 1兆6129億 | -5.59% | 12.31 | 0.98 |
10/07 | 4,930 | 4,949 | 4,861 | 4,870 | -2.56% | 2,801,300 | 1兆6429億 | -4.19% | 12.54 | 1 |
10/06 | 5,004 | 5,103 | 4,995 | 4,998 | +0.36% | 2,309,800 | 1兆6861億 | -2.06% | 12.87 | 1.03 |
10/05 | 5,030 | 5,104 | 4,967 | 4,980 | -0.74% | 2,948,200 | 1兆6800億 | -2.7% | 12.82 | 1.02 |
10/04 | 4,970 | 5,067 | 4,933 | 5,017 | +3.53% | 3,452,500 | 1兆6925億 | -2.09% | 12.92 | 1.03 |
10/03 | 4,786 | 4,852 | 4,671 | 4,846 | +0.83% | 2,810,500 | 1兆6348億 | -5.54% | 12.48 | 0.99 |
09/30 | 4,880 | 4,909 | 4,761 | 4,806 | -1.35% | 3,087,200 | 1兆6213億 | -6.61% | 12.37 | 0.97 |
09/29 | 4,875 | 4,888 | 4,758 | 4,872 | +2.4% | 2,978,300 | 1兆6436億 | -5.62% | 12.54 | 0.98 |
09/28 | 4,864 | 4,894 | 4,716 | 4,758 | -2.26% | 3,046,800 | 1兆6051億 | -7.83% | 12.25 | 0.96 |
09/27 | 4,890 | 4,939 | 4,852 | 4,868 | -0.02% | 2,797,800 | 1兆6422億 | -5.84% | 12.53 | 0.98 |
09/26 | 5,101 | 5,105 | 4,861 | 4,869 | -6.74% | 5,095,900 | 1兆6426億 | -5.8% | 12.53 | 0.98 |
09/22 | 5,061 | 5,239 | 5,054 | 5,221 | +2.09% | 2,713,500 | 1兆7613億 | +1.05% | 13.44 | 1.05 |
09/21 | 5,165 | 5,170 | 5,088 | 5,114 | -1.48% | 1,824,400 | 1兆7252億 | -0.72% | 13.16 | 1.03 |
09/20 | 5,125 | 5,223 | 5,125 | 5,191 | +1.86% | 2,256,100 | 1兆7512億 | +1.05% | 13.36 | 1.05 |
09/16 | 5,189 | 5,199 | 5,037 | 5,096 | -2.52% | 3,024,200 | 1兆7192億 | -0.47% | 13.12 | 1.03 |
09/15 | 5,180 | 5,244 | 5,151 | 5,228 | +0.42% | 2,150,300 | 1兆7637億 | +2.31% | 13.46 | 1.05 |
09/14 | 5,063 | 5,255 | 5,063 | 5,206 | +0.83% | 3,178,400 | 1兆7563億 | +2.28% | 13.4 | 1.05 |
09/13 | 5,221 | 5,223 | 5,153 | 5,163 | -0.9% | 2,173,800 | 1兆7418億 | +1.89% | 13.29 | 1.04 |
09/12 | 5,331 | 5,344 | 5,194 | 5,210 | -1.77% | 2,480,100 | 1兆7576億 | +3.23% | 13.41 | 1.05 |
09/09 | 5,279 | 5,344 | 5,260 | 5,304 | +0.02% | 2,357,500 | 1兆7893億 | +5.55% | 13.65 | 1.07 |
09/08 | 5,255 | 5,322 | 5,191 | 5,303 | +1.11% | 2,658,600 | 1兆7890億 | +6% | 13.65 | 1.07 |
09/07 | 5,291 | 5,299 | 5,202 | 5,245 | -1.17% | 2,288,800 | 1兆7694億 | +5.22% | 13.5 | 1.06 |
09/06 | 5,223 | 5,321 | 5,191 | 5,307 | +1.78% | 3,003,800 | 1兆7903億 | +6.8% | 13.66 | 1.07 |
09/05 | 5,199 | 5,235 | 5,128 | 5,214 | +1.68% | 2,526,100 | 1兆7590億 | +5.14% | 13.42 | 1.05 |
09/02 | 5,221 | 5,233 | 5,060 | 5,128 | -2.38% | 4,231,100 | 1兆7300億 | +3.66% | 13.2 | 1.03 |
09/01 | 5,350 | 5,413 | 5,220 | 5,253 | -2.25% | 4,452,800 | 1兆7721億 | +6.29% | 13.52 | 1.06 |
08/31 | 5,332 | 5,377 | 5,295 | 5,374 | -0.17% | 5,297,700 | 1兆8129億 | +8.94% | 13.83 | 1.08 |
08/30 | 5,192 | 5,400 | 5,190 | 5,383 | +5.24% | 6,020,700 | 1兆8160億 | +9.48% | 13.86 | 1.08 |
08/29 | 5,088 | 5,192 | 5,075 | 5,115 | -1.41% | 3,464,200 | 1兆7256億 | +4.43% | 13.17 | 1.03 |
08/26 | 5,199 | 5,258 | 5,142 | 5,188 | -0.97% | 3,410,300 | 1兆7502億 | +6.07% | 13.35 | 1.04 |
08/25 | 5,305 | 5,393 | 5,218 | 5,239 | +0.58% | 8,518,000 | 1兆7674億 | +7.29% | 13.48 | 1.06 |
08/24 | 4,941 | 5,231 | 4,930 | 5,209 | +6.85% | 8,906,600 | 1兆7573億 | +6.85% | 13.41 | 1.05 |
08/23 | 4,926 | 4,937 | 4,864 | 4,875 | -1.65% | 1,940,700 | 1兆6446億 | +0.18% | 12.55 | 0.98 |
08/22 | 4,865 | 4,958 | 4,830 | 4,957 | +2.31% | 2,578,400 | 1兆6723億 | +1.85% | 12.76 | 1 |
08/19 | 4,828 | 4,849 | 4,789 | 4,845 | +0.92% | 1,349,900 | 1兆6345億 | -0.43% | 12.47 | 0.98 |
08/18 | 4,802 | 4,828 | 4,768 | 4,801 | -0.76% | 1,203,200 | 1兆6196億 | -1.42% | 12.36 | 0.97 |
08/17 | 4,784 | 4,852 | 4,777 | 4,838 | +1.62% | 2,050,200 | 1兆6321億 | -0.72% | 12.45 | 0.97 |
08/16 | 4,770 | 4,772 | 4,718 | 4,761 | -0.06% | 1,342,200 | 1兆6061億 | -2.48% | 12.25 | 0.96 |
08/15 | 4,808 | 4,833 | 4,747 | 4,764 | -1.51% | 2,176,000 | 1兆6072億 | -2.62% | 12.26 | 0.96 |
08/12 | 4,829 | 4,842 | 4,781 | 4,837 | +2.2% | 3,068,600 | 1兆6318億 | -1.12% | 12.45 | 0.97 |
08/10 | 4,666 | 4,749 | 4,613 | 4,733 | +2.42% | 2,492,400 | 1兆5967億 | -3.09% | 12.18 | 0.95 |
08/09 | 4,719 | 4,733 | 4,621 | 4,621 | -1.22% | 2,130,600 | 1兆5589億 | -5.5% | 11.89 | 0.93 |
08/08 | 4,640 | 4,726 | 4,540 | 4,678 | +0.8% | 3,671,500 | 1兆5781億 | -4.55% | 12.04 | 0.94 |
08/05 | 4,770 | 4,803 | 4,631 | 4,641 | -2.68% | 6,295,000 | 1兆5657億 | -5.42% | 11.95 | 0.93 |
08/04 | 4,800 | 4,807 | 4,701 | 4,769 | -1.87% | 2,827,600 | 1兆6088億 | -2.91% | 12.27 | 0.96 |
08/03 | 4,829 | 4,884 | 4,801 | 4,860 | +0.52% | 2,319,200 | 1兆6395億 | -1.16% | 12.51 | 0.98 |
08/02 | 5,033 | 5,034 | 4,832 | 4,835 | -4.45% | 4,429,700 | 1兆6311億 | -1.67% | 12.44 | 0.97 |
08/01 | 4,977 | 5,063 | 4,953 | 5,060 | +2.82% | 2,955,900 | 1兆7070億 | +2.95% | 13.02 | 1.02 |
07/29 | 4,961 | 4,978 | 4,907 | 4,921 | -1.24% | 2,698,200 | 1兆6601億 | +0.55% | 12.67 | 0.99 |
07/28 | 5,009 | 5,012 | 4,920 | 4,983 | -0.91% | 2,362,100 | 1兆6810億 | +2.03% | 12.83 | 1 |
07/27 | 4,965 | 5,029 | 4,925 | 5,029 | +0.82% | 1,927,800 | 1兆6966億 | +3.07% | 12.94 | 1.01 |
07/26 | 4,942 | 5,021 | 4,942 | 4,988 | +1.53% | 2,174,500 | 1兆6827億 | +2.36% | 12.84 | 1 |
07/25 | 4,923 | 4,932 | 4,864 | 4,913 | -0.16% | 1,608,300 | 1兆6574億 | +1.05% | 12.65 | 0.99 |
07/22 | 4,951 | 4,967 | 4,905 | 4,921 | -1.42% | 2,271,200 | 1兆6601億 | +0.96% | 12.67 | 0.99 |
07/21 | 5,015 | 5,047 | 4,979 | 4,992 | -0.89% | 2,174,500 | 1兆6841億 | +2.04% | 12.85 | 1.01 |
07/20 | 5,080 | 5,091 | 4,968 | 5,037 | +0.68% | 3,265,500 | 1兆6993億 | +2.75% | 12.96 | 1.01 |
07/19 | 4,933 | 5,069 | 4,932 | 5,003 | +2.5% | 3,549,100 | 1兆6878億 | +1.75% | 12.88 | 1.01 |
07/15 | 4,984 | 4,990 | 4,865 | 4,881 | -1.27% | 2,547,600 | 1兆6466億 | -1.13% | 12.56 | 0.98 |
07/14 | 4,884 | 4,962 | 4,871 | 4,944 | +0.1% | 2,380,200 | 1兆6679億 | -0.34% | 12.73 | 1 |
07/13 | 4,922 | 4,980 | 4,882 | 4,939 | +1.29% | 2,636,900 | 1兆6662億 | -0.94% | 12.71 | 0.99 |
07/12 | 4,975 | 5,005 | 4,838 | 4,876 | -3.5% | 3,404,800 | 1兆6449億 | -2.71% | 12.55 | 0.98 |
07/11 | 5,124 | 5,149 | 4,965 | 5,053 | +0.78% | 5,236,200 | 1兆7047億 | +0.4% | 13.01 | 1.02 |
07/08 | 4,812 | 5,081 | 4,806 | 5,014 | +5.05% | 6,958,100 | 1兆6915億 | -0.61% | 12.91 | 1.01 |
07/07 | 4,698 | 4,784 | 4,630 | 4,773 | +3.13% | 3,689,000 | 1兆6102億 | -5.52% | 12.29 | 0.96 |
07/06 | 4,754 | 4,807 | 4,592 | 4,628 | -5.44% | 4,610,900 | 1兆5613億 | -8.7% | 11.91 | 0.93 |
07/05 | 4,940 | 4,977 | 4,861 | 4,894 | -0.02% | 2,692,500 | 1兆6510億 | -3.85% | 12.6 | 0.99 |
07/04 | 4,859 | 4,897 | 4,795 | 4,895 | +1.18% | 2,915,900 | 1兆6514億 | -3.83% | 12.6 | 0.99 |
07/01 | 4,816 | 4,908 | 4,746 | 4,838 | +1.96% | 5,434,500 | 1兆6321億 | -5.01% | 12.45 | 0.97 |
06/30 | 4,884 | 4,886 | 4,724 | 4,745 | -3.04% | 4,126,300 | 1兆6007億 | -6.94% | 12.21 | 0.96 |
06/29 | 4,865 | 5,007 | 4,858 | 4,894 | +0.39% | 4,424,800 | 1兆6510億 | -4.13% | 12.59 | 0.99 |
06/28 | 4,762 | 4,921 | 4,738 | 4,875 | +2.22% | 4,717,700 | 1兆6446億 | -4.52% | 12.55 | 0.98 |
06/27 | 4,650 | 4,796 | 4,593 | 4,769 | +4.79% | 4,873,000 | 1兆6088億 | -6.6% | 12.27 | 0.96 |
06/24 | 4,590 | 4,590 | 4,340 | 4,551 | -2.19% | 8,311,200 | 1兆5353億 | -10.92% | 11.71 | 0.92 |
06/23 | 4,791 | 4,927 | 4,619 | 4,653 | -4.59% | 6,717,300 | 1兆5697億 | -9.19% | 11.97 | 0.94 |
06/22 | 4,949 | 4,972 | 4,862 | 4,877 | +0.21% | 4,019,600 | 1兆6453億 | -5.04% | 12.55 | 0.98 |
06/21 | 4,846 | 4,933 | 4,744 | 4,867 | +2.92% | 6,684,500 | 1兆6419億 | -5.24% | 12.52 | 0.98 |
06/20 | 5,203 | 5,205 | 4,667 | 4,729 | -9.18% | 11,195,700 | 1兆5953億 | -7.85% | 12.17 | 0.95 |
06/17 | 5,120 | 5,247 | 5,087 | 5,207 | -3.16% | 6,087,800 | 1兆7566億 | +1.52% | 13.4 | 1.05 |