PBR
2022/06/30～2022/11/25
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 |
| 11/25 | 530 | 541 | 527 | 530 | +0.32% | 26,365,000 | 1兆7876億 | +2.89% | 13.65 | 1.09 |
| 11/24 | 535 | 538 | 527 | 528 | -0.92% | 24,789,000 | 1兆7819億 | +2.76% | 13.61 | 1.08 |
| 11/22 | 523 | 538 | 523 | 533 | +2.6% | 38,471,000 | 1兆7984億 | +4.12% | 13.73 | 1.09 |
| 11/21 | 525 | 528 | 517 | 520 | -0.29% | 19,259,000 | 1兆7529億 | +1.88% | 13.39 | 1.07 |
| 11/18 | 513 | 523 | 508 | 521 | +1.09% | 26,279,000 | 1兆7580億 | +2.38% | 13.42 | 1.07 |
| 11/17 | 509 | 520 | 508 | 516 | +2% | 21,492,000 | 1兆7391億 | +1.68% | 13.28 | 1.06 |
| 11/16 | 506 | 512 | 500 | 505 | 0% | 23,371,000 | 1兆7050億 | +0.08% | 13.02 | 1.04 |
| 11/15 | 502 | 508 | 499 | 505 | +1.55% | 21,321,000 | 1兆7050億 | +0.28% | 13.02 | 1.04 |
| 11/14 | 514 | 515 | 498 | 498 | -4.58% | 45,527,000 | 1兆6790億 | -1.25% | 12.82 | 1.02 |
| 11/11 | 544 | 545 | 521 | 522 | -3.66% | 44,320,000 | 1兆7596億 | +3.49% | 13.44 | 1.07 |
| 11/10 | 529 | 542 | 528 | 541 | +1.18% | 22,216,000 | 1兆8264億 | +7.63% | 13.95 | 1.11 |
| 11/09 | 540 | 541 | 533 | 535 | -1.35% | 18,957,000 | 1兆8052億 | +6.81% | 13.79 | 1.1 |
| 11/08 | 536 | 543 | 535 | 542 | +1.55% | 28,287,000 | 1兆8298億 | +8.7% | 13.97 | 1.11 |
| 11/07 | 538 | 541 | 531 | 534 | -0.52% | 28,306,000 | 1兆8018億 | +7.46% | 13.76 | 1.1 |
| 11/04 | 520 | 537 | 518 | 537 | +4.41% | 51,032,000 | 1兆8113億 | +8.46% | 13.83 | 1.1 |
| 11/02 | 525 | 526 | 510 | 514 | -2.35% | 45,965,000 | 1兆7347億 | +4.51% | 13.25 | 1.06 |
| 11/01 | 510 | 529 | 504 | 527 | +2.85% | 55,168,000 | 1兆7765億 | +7.25% | 13.57 | 1.08 |
| 10/31 | 503 | 512 | 503 | 512 | +2.52% | 25,509,000 | 1兆7273億 | +4.49% | 13.19 | 1.05 |
| 10/28 | 497 | 502 | 496 | 499 | +0.48% | 40,225,000 | 1兆6847億 | +1.92% | 12.87 | 1.03 |
| 10/27 | 501 | 502 | 493 | 497 | -0.44% | 14,829,000 | 1兆6767億 | +1.43% | 12.8 | 1.02 |
| 10/26 | 504 | 506 | 498 | 499 | -1.03% | 20,686,000 | 1兆6841億 | +1.67% | 12.86 | 1.02 |
| 10/25 | 496 | 506 | 494 | 504 | +2.52% | 28,455,000 | 1兆7016億 | +2.52% | 12.99 | 1.04 |
| 10/24 | 490 | 496 | 489 | 492 | +1.69% | 18,303,000 | 1兆6598億 | 0% | 12.67 | 1.01 |
| 10/21 | 487 | 490 | 483 | 484 | -1.1% | 15,281,000 | 1兆6321億 | -2.06% | 12.46 | 0.99 |
| 10/20 | 494 | 496 | 488 | 489 | -0.89% | 17,672,000 | 1兆6503億 | -1.17% | 12.6 | 1 |
| 10/19 | 490 | 495 | 487 | 494 | +1.56% | 19,004,000 | 1兆6652億 | -0.48% | 12.72 | 1.01 |
| 10/18 | 487 | 491 | 481 | 486 | +0.21% | 17,305,000 | 1兆6395億 | -2.41% | 12.52 | 1 |
| 10/17 | 476 | 488 | 476 | 485 | +0.35% | 17,027,000 | 1兆6362億 | -2.81% | 12.49 | 1 |
| 10/14 | 480 | 485 | 477 | 483 | +2.68% | 22,175,000 | 1兆6304億 | -3.53% | 12.45 | 0.99 |
| 10/13 | 475 | 477 | 467 | 471 | -1.36% | 19,566,000 | 1兆5879億 | -6.42% | 12.13 | 0.97 |
| 10/12 | 478 | 480 | 468 | 477 | -0.19% | 26,002,000 | 1兆6099億 | -5.5% | 12.29 | 0.98 |
| 10/11 | 487 | 487 | 477 | 478 | -1.83% | 25,540,000 | 1兆6129億 | -5.51% | 12.32 | 0.98 |
| 10/07 | 493 | 495 | 486 | 487 | -2.56% | 28,013,000 | 1兆6429億 | -4.13% | 12.55 | 1 |
| 10/06 | 500 | 510 | 500 | 500 | +0.36% | 23,098,000 | 1兆6861億 | -2% | 12.88 | 1.03 |
| 10/05 | 503 | 510 | 497 | 498 | -0.74% | 29,482,000 | 1兆6800億 | -2.73% | 12.83 | 1.02 |
| 10/04 | 497 | 507 | 493 | 502 | +3.53% | 34,525,000 | 1兆6925億 | -2.01% | 12.92 | 1.03 |
| 10/03 | 479 | 485 | 467 | 485 | +0.83% | 28,105,000 | 1兆6348億 | -5.54% | 12.48 | 0.99 |
| 09/30 | 488 | 491 | 476 | 481 | -1.35% | 30,872,000 | 1兆6213億 | -6.68% | 12.38 | 0.97 |
| 09/29 | 488 | 489 | 476 | 487 | +2.4% | 29,783,000 | 1兆6436億 | -5.58% | 12.55 | 0.98 |
| 09/28 | 486 | 489 | 472 | 476 | -2.26% | 30,468,000 | 1兆6051億 | -7.79% | 12.26 | 0.96 |
| 09/27 | 489 | 494 | 485 | 487 | -0.02% | 27,978,000 | 1兆6422億 | -5.84% | 12.54 | 0.98 |
| 09/26 | 510 | 511 | 486 | 487 | -6.74% | 50,959,000 | 1兆6426億 | -5.82% | 12.54 | 0.98 |
| 09/22 | 506 | 524 | 505 | 522 | +2.09% | 27,135,000 | 1兆7613億 | +0.99% | 13.45 | 1.05 |
| 09/21 | 517 | 517 | 509 | 511 | -1.48% | 18,244,000 | 1兆7252億 | -0.7% | 13.17 | 1.03 |
| 09/20 | 513 | 522 | 513 | 519 | +1.86% | 22,561,000 | 1兆7512億 | +0.99% | 13.37 | 1.05 |
| 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 |
