PBR
2022/04/20~2022/09/14
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 |
09/14 | 4,894 | 4,957 | 4,885 | 4,886 | -1.95% | 1,769,400 | 2兆3997億 | +0.04% | 10.74 | 1.18 |
09/13 | 5,051 | 5,051 | 4,935 | 4,983 | -1.19% | 1,192,500 | 2兆4473億 | +2.11% | 10.95 | 1.21 |
09/12 | 5,047 | 5,090 | 5,026 | 5,043 | +1.24% | 1,158,000 | 2兆4768億 | +3.51% | 11.09 | 1.22 |
09/09 | 5,052 | 5,059 | 4,981 | 4,981 | -0.82% | 1,809,400 | 2兆4464億 | +2.85% | 10.95 | 1.21 |
09/08 | 4,987 | 5,036 | 4,955 | 5,022 | +1.52% | 1,510,900 | 2兆4665億 | +4.23% | 11.04 | 1.21 |
09/07 | 4,864 | 4,962 | 4,839 | 4,947 | +1.48% | 1,269,800 | 2兆4297億 | +3.26% | 10.87 | 1.2 |
09/06 | 4,873 | 4,898 | 4,820 | 4,875 | -0.55% | 954,500 | 2兆3943億 | +2.29% | 10.72 | 1.18 |
09/05 | 4,938 | 4,954 | 4,859 | 4,902 | -0.91% | 1,321,100 | 2兆4076億 | +3.27% | 10.78 | 1.19 |
09/02 | 4,934 | 5,003 | 4,927 | 4,947 | +0.71% | 1,947,200 | 2兆4297億 | +4.74% | 10.87 | 1.2 |
09/01 | 4,831 | 4,948 | 4,822 | 4,912 | +0.68% | 1,891,500 | 2兆4125億 | +4.49% | 10.8 | 1.19 |
08/31 | 4,828 | 4,887 | 4,828 | 4,879 | -0.18% | 1,143,500 | 2兆3963億 | +4.27% | 10.72 | 1.18 |
08/30 | 4,841 | 4,891 | 4,799 | 4,888 | +2.45% | 1,348,500 | 2兆4007億 | +4.89% | 10.74 | 1.18 |
08/29 | 4,740 | 4,789 | 4,720 | 4,771 | -1.24% | 1,575,000 | 2兆3432億 | +2.82% | 10.49 | 1.15 |
08/26 | 4,917 | 4,921 | 4,824 | 4,831 | +0.44% | 774,200 | 2兆3727億 | +4.43% | 10.62 | 1.17 |
08/25 | 4,817 | 4,838 | 4,791 | 4,810 | +0.9% | 651,700 | 2兆3624億 | +4.38% | 10.57 | 1.16 |
08/24 | 4,809 | 4,825 | 4,763 | 4,767 | -0.63% | 885,000 | 2兆3412億 | +3.81% | 10.48 | 1.15 |
08/23 | 4,820 | 4,842 | 4,772 | 4,797 | -1.5% | 1,021,100 | 2兆3560億 | +4.81% | 10.54 | 1.16 |
08/22 | 4,853 | 4,895 | 4,826 | 4,870 | -0.25% | 1,105,300 | 2兆3918億 | +6.85% | 10.71 | 1.18 |
08/19 | 4,900 | 4,936 | 4,874 | 4,882 | +0.78% | 1,356,100 | 2兆3977億 | +7.6% | 10.73 | 1.18 |
08/18 | 4,854 | 4,855 | 4,802 | 4,844 | -1.06% | 1,648,400 | 2兆3791億 | +7.41% | 10.65 | 1.17 |
08/17 | 4,820 | 4,922 | 4,817 | 4,896 | +0.91% | 1,590,600 | 2兆4046億 | +9.14% | 10.76 | 1.18 |
08/16 | 4,835 | 4,863 | 4,800 | 4,852 | -0.1% | 828,600 | 2兆3830億 | +8.74% | 10.67 | 1.17 |
08/15 | 4,811 | 4,868 | 4,784 | 4,857 | +0.66% | 1,044,500 | 2兆3854億 | +9.44% | 10.68 | 1.18 |
08/12 | 4,791 | 4,832 | 4,705 | 4,825 | +0.04% | 2,822,200 | 2兆3697億 | +9.31% | 10.61 | 1.17 |
08/10 | 4,858 | 4,893 | 4,801 | 4,823 | +0.48% | 2,276,300 | 2兆3688億 | +9.91% | 10.6 | 1.17 |
08/09 | 4,702 | 4,820 | 4,695 | 4,800 | +0.59% | 2,932,100 | 2兆3575億 | +9.94% | 10.55 | 1.16 |
08/08 | 4,623 | 4,774 | 4,618 | 4,772 | +10.44% | 5,206,900 | 2兆3437億 | +9.83% | 10.49 | 1.15 |
08/05 | 4,348 | 4,390 | 4,304 | 4,321 | -0.78% | 1,573,300 | 2兆1222億 | +0.02% | 9.5 | 1.05 |
08/04 | 4,405 | 4,413 | 4,327 | 4,355 | +0.16% | 866,400 | 2兆1389億 | +0.86% | 9.57 | 1.05 |
08/03 | 4,323 | 4,405 | 4,299 | 4,348 | +0.72% | 1,350,600 | 2兆1353億 | +0.79% | 9.55 | 1.05 |
08/02 | 4,355 | 4,375 | 4,294 | 4,317 | -1.89% | 1,206,700 | 2兆1201億 | +0.09% | 9.48 | 1.04 |
08/01 | 4,350 | 4,412 | 4,333 | 4,400 | +1.78% | 1,205,600 | 2兆1609億 | +2.11% | 9.66 | 1.06 |
07/29 | 4,402 | 4,438 | 4,286 | 4,323 | -1.35% | 1,613,900 | 2兆1231億 | +0.49% | 9.49 | 1.04 |
07/28 | 4,432 | 4,435 | 4,358 | 4,382 | +0.11% | 1,631,600 | 2兆1520億 | +2.07% | 9.62 | 1.06 |
07/27 | 4,357 | 4,397 | 4,341 | 4,377 | -0.52% | 908,200 | 2兆1496億 | +2.19% | 9.61 | 1.06 |
07/26 | 4,365 | 4,406 | 4,346 | 4,400 | +0.57% | 845,300 | 2兆1609億 | +2.97% | 9.66 | 1.06 |
07/25 | 4,382 | 4,425 | 4,368 | 4,375 | -1.11% | 640,700 | 2兆1486億 | +2.68% | 9.61 | 1.06 |
07/22 | 4,366 | 4,439 | 4,357 | 4,424 | +1% | 1,458,900 | 2兆1727億 | +4.17% | 9.72 | 1.07 |
07/21 | 4,361 | 4,403 | 4,335 | 4,380 | -0.73% | 1,144,000 | 2兆1511億 | +3.42% | 9.62 | 1.06 |
07/20 | 4,424 | 4,442 | 4,376 | 4,412 | +0.52% | 1,600,600 | 2兆1668億 | +4.52% | 9.69 | 1.07 |
07/19 | 4,412 | 4,432 | 4,364 | 4,389 | +1.39% | 1,416,500 | 2兆1555億 | +4.4% | 9.64 | 1.06 |
07/15 | 4,360 | 4,394 | 4,300 | 4,329 | -0.35% | 2,011,900 | 2兆1260億 | +3.34% | 9.51 | 1.05 |
07/14 | 4,275 | 4,385 | 4,248 | 4,344 | +3.21% | 2,481,800 | 2兆1334億 | +3.97% | 9.54 | 1.05 |
07/13 | 4,236 | 4,275 | 4,181 | 4,209 | -0.94% | 2,558,000 | 2兆671億 | +0.98% | 9.24 | 1.02 |
07/12 | 4,305 | 4,311 | 4,234 | 4,249 | -0.96% | 2,248,100 | 2兆867億 | +2.11% | 9.33 | 1.03 |
07/11 | 4,338 | 4,376 | 4,287 | 4,290 | +1.18% | 1,888,200 | 2兆1069億 | +3.37% | 9.42 | 1.04 |
07/08 | 4,283 | 4,323 | 4,238 | 4,240 | -0.49% | 1,948,300 | 2兆823億 | +2.51% | 9.31 | 1.02 |
07/07 | 4,220 | 4,279 | 4,208 | 4,261 | +2.16% | 2,031,000 | 2兆926億 | +3.32% | 9.36 | 1.03 |
07/06 | 4,283 | 4,306 | 4,098 | 4,171 | -2.77% | 2,233,100 | 2兆484億 | +1.43% | 9.16 | 1.01 |
07/05 | 4,307 | 4,346 | 4,287 | 4,290 | +0.73% | 1,692,100 | 2兆1069億 | +4.53% | 9.42 | 1.04 |
07/04 | 4,208 | 4,287 | 4,204 | 4,259 | +2.26% | 1,371,300 | 2兆916億 | +4.26% | 9.35 | 1.03 |
07/01 | 4,262 | 4,281 | 4,139 | 4,165 | -2.32% | 2,161,500 | 2兆455億 | +2.38% | 9.15 | 1.01 |
06/30 | 4,334 | 4,341 | 4,261 | 4,264 | 0% | 1,903,000 | 2兆941億 | +5.28% | 9.37 | 1.03 |
06/29 | 4,281 | 4,294 | 4,237 | 4,264 | -1% | 2,737,900 | 2兆941億 | +5.91% | 9.37 | 1.03 |
06/28 | 4,245 | 4,322 | 4,231 | 4,307 | +2.01% | 1,709,400 | 2兆1152億 | +7.57% | 9.46 | 1.04 |
06/27 | 4,287 | 4,307 | 4,216 | 4,222 | +0.12% | 1,433,300 | 2兆735億 | +6.08% | 9.27 | 1.02 |
06/24 | 4,105 | 4,235 | 4,062 | 4,217 | +2.63% | 2,551,000 | 2兆710億 | +6.44% | 9.26 | 1.02 |
06/23 | 4,125 | 4,149 | 4,068 | 4,109 | -0.46% | 1,087,100 | 2兆180億 | +4.26% | 9.02 | 0.99 |
06/22 | 4,195 | 4,216 | 4,123 | 4,128 | +0.07% | 1,587,800 | 2兆273億 | +5.23% | 9.07 | 1 |
06/21 | 4,111 | 4,164 | 4,055 | 4,125 | +0.86% | 1,399,100 | 2兆258億 | +5.53% | 9.06 | 1 |
06/20 | 4,154 | 4,159 | 4,050 | 4,090 | +1.14% | 1,416,700 | 2兆86億 | +5.09% | 8.98 | 0.99 |
06/17 | 3,973 | 4,074 | 3,958 | 4,044 | -1.68% | 2,449,500 | 1兆9860億 | +4.31% | 8.88 | 0.98 |
06/16 | 4,066 | 4,195 | 4,046 | 4,113 | +1.93% | 1,559,900 | 2兆199億 | +6.39% | 9.03 | 0.99 |
06/15 | 4,080 | 4,086 | 4,027 | 4,035 | +0.98% | 1,737,700 | 1兆9816億 | +4.86% | 8.86 | 0.98 |
06/14 | 3,936 | 4,006 | 3,929 | 3,996 | -0.25% | 1,530,100 | 1兆9625億 | +4.06% | 8.78 | 0.97 |
06/13 | 3,949 | 4,026 | 3,943 | 4,006 | -1.28% | 1,715,500 | 1兆9674億 | +4.38% | 8.8 | 0.97 |
06/10 | 4,093 | 4,098 | 4,040 | 4,058 | -1.02% | 1,727,100 | 1兆9929億 | +5.81% | 8.91 | 0.98 |
06/09 | 4,066 | 4,140 | 4,057 | 4,100 | +1.91% | 2,081,600 | 2兆136億 | +6.97% | 9 | 0.99 |
06/08 | 3,999 | 4,063 | 3,981 | 4,023 | +1.31% | 1,614,200 | 1兆9757億 | +5.07% | 8.84 | 0.97 |
06/07 | 3,998 | 4,058 | 3,960 | 3,971 | +0.74% | 1,682,500 | 1兆9502億 | +3.84% | 8.72 | 0.96 |
06/06 | 3,921 | 3,965 | 3,900 | 3,942 | -0.08% | 1,004,700 | 1兆9360億 | +3.14% | 8.66 | 0.95 |
06/03 | 3,961 | 3,966 | 3,900 | 3,945 | -0.5% | 855,700 | 1兆9374億 | +3.14% | 8.66 | 0.95 |
06/02 | 3,947 | 3,976 | 3,911 | 3,965 | +0.35% | 826,300 | 1兆9472億 | +3.61% | 8.71 | 0.96 |
06/01 | 3,848 | 3,974 | 3,835 | 3,951 | +3.48% | 1,814,000 | 1兆9404億 | +3.11% | 8.68 | 0.96 |
05/31 | 3,844 | 3,856 | 3,793 | 3,818 | -0.31% | 1,856,600 | 1兆8751億 | -0.55% | 8.39 | 0.92 |
05/30 | 3,777 | 3,840 | 3,755 | 3,830 | +3.01% | 3,123,800 | 1兆8809億 | -0.57% | 8.41 | 0.93 |
05/27 | 3,738 | 3,746 | 3,692 | 3,718 | +1.28% | 1,287,400 | 1兆8259億 | -3.63% | 8.17 | 0.9 |
05/26 | 3,750 | 3,762 | 3,671 | 3,671 | -0.92% | 1,207,500 | 1兆8029億 | -5.02% | 8.06 | 0.89 |
05/25 | 3,687 | 3,733 | 3,639 | 3,705 | -0.05% | 1,388,500 | 1兆8196億 | -4.36% | 8.14 | 0.9 |
05/24 | 3,800 | 3,807 | 3,700 | 3,707 | -1.8% | 1,301,400 | 1兆8205億 | -4.48% | 8.14 | 0.9 |
05/23 | 3,782 | 3,794 | 3,709 | 3,775 | +1.7% | 1,585,800 | 1兆8539億 | -2.88% | 8.29 | 0.91 |
05/20 | 3,673 | 3,717 | 3,648 | 3,712 | +1.48% | 1,185,800 | 1兆8230億 | -4.53% | 8.15 | 0.9 |
05/19 | 3,616 | 3,660 | 3,593 | 3,658 | -2.61% | 1,479,500 | 1兆7965億 | -6.08% | 8.03 | 0.88 |
05/18 | 3,724 | 3,772 | 3,693 | 3,756 | +1.24% | 1,343,400 | 1兆8446億 | -3.79% | 8.25 | 0.91 |
05/17 | 3,705 | 3,723 | 3,663 | 3,710 | -0.35% | 1,568,800 | 1兆8220億 | -5.21% | 8.15 | 0.9 |
05/16 | 3,855 | 3,855 | 3,687 | 3,723 | -1.3% | 1,316,000 | 1兆8284億 | -5.27% | 8.18 | 0.9 |
05/13 | 3,669 | 3,813 | 3,650 | 3,772 | +3.09% | 1,675,800 | 1兆8525億 | -4.51% | 8.28 | 0.91 |
05/12 | 3,746 | 3,758 | 3,612 | 3,659 | -4.71% | 2,501,900 | 1兆7970億 | -7.76% | 8.04 | 0.88 |
05/11 | 3,881 | 3,903 | 3,813 | 3,840 | -2.17% | 1,303,900 | 1兆8859億 | -3.66% | 8.43 | 0.93 |
05/10 | 3,916 | 3,952 | 3,871 | 3,925 | -0.53% | 894,600 | 1兆9276億 | -1.9% | 8.62 | 0.95 |
05/09 | 3,996 | 4,028 | 3,920 | 3,946 | -1.33% | 1,080,700 | 1兆9379億 | -1.69% | 8.67 | 0.95 |
05/06 | 3,920 | 4,038 | 3,916 | 3,999 | -0.02% | 2,352,700 | 1兆9639億 | -0.67% | 8.78 | 0.97 |
05/02 | 3,966 | 4,067 | 3,946 | 4,000 | +2.35% | 2,516,100 | 1兆9644億 | -0.84% | 8.79 | 0.97 |
04/28 | 3,678 | 3,914 | 3,652 | 3,908 | -0.46% | 4,409,800 | 1兆9193億 | -3.32% | 8.58 | 0.94 |
04/27 | 3,900 | 3,966 | 3,891 | 3,926 | -2.05% | 2,884,600 | 1兆9281億 | -3.16% | 8.62 | 0.95 |
04/26 | 3,984 | 4,046 | 3,974 | 4,008 | +0.07% | 1,159,400 | 1兆9684億 | -1.43% | 8.8 | 0.97 |
04/25 | 3,954 | 4,035 | 3,920 | 4,005 | -1.62% | 1,049,000 | 1兆9669億 | -1.62% | 8.8 | 0.97 |
04/22 | 4,073 | 4,088 | 4,022 | 4,071 | -1.74% | 944,500 | 1兆9993億 | -0.07% | 8.94 | 0.98 |
04/21 | 4,060 | 4,178 | 4,060 | 4,143 | +0.41% | 1,246,900 | 2兆347億 | +1.67% | 9.1 | 1 |
04/20 | 4,090 | 4,178 | 4,073 | 4,126 | +3.43% | 1,807,200 | 2兆263億 | +1.45% | 9.06 | 1 |