PBR
2022/05/19~2022/10/12
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 |
10/12 | 3,780 | 3,797 | 3,747 | 3,781 | -0.18% | 2,492,800 | 5兆9924億 | +1.04% | 6.94 | 1.17 |
10/11 | 3,811 | 3,847 | 3,785 | 3,788 | -1.61% | 3,274,800 | 6兆35億 | +1.34% | 6.95 | 1.18 |
10/07 | 3,819 | 3,878 | 3,816 | 3,850 | -0.75% | 2,600,300 | 6兆1018億 | +3.11% | 7.07 | 1.19 |
10/06 | 3,862 | 3,921 | 3,860 | 3,879 | +0.36% | 3,096,900 | 6兆1477億 | +3.88% | 7.12 | 1.2 |
10/05 | 3,928 | 3,952 | 3,847 | 3,865 | +0.16% | 5,173,000 | 6兆1255億 | +3.51% | 7.09 | 1.2 |
10/04 | 3,739 | 3,861 | 3,722 | 3,859 | +8.34% | 7,117,200 | 6兆1160億 | +3.38% | 7.08 | 1.2 |
10/03 | 3,521 | 3,562 | 3,478 | 3,562 | +1.74% | 2,418,300 | 5兆6453億 | -4.63% | 6.54 | 1.11 |
09/30 | 3,555 | 3,584 | 3,497 | 3,501 | -2.42% | 4,220,500 | 5兆5486億 | -6.57% | 6.43 | 1.09 |
09/29 | 3,550 | 3,598 | 3,535 | 3,588 | +0.48% | 3,232,800 | 5兆6865億 | -4.6% | 6.59 | 1.11 |
09/28 | 3,585 | 3,611 | 3,533 | 3,571 | -1.24% | 3,927,900 | 5兆6596億 | -5.33% | 6.55 | 1.11 |
09/27 | 3,602 | 3,648 | 3,590 | 3,616 | +0.53% | 2,939,200 | 5兆7309億 | -4.46% | 6.64 | 1.12 |
09/26 | 3,701 | 3,703 | 3,597 | 3,597 | -4.49% | 3,942,100 | 5兆7008億 | -5.22% | 6.6 | 1.12 |
09/22 | 3,730 | 3,778 | 3,725 | 3,766 | +0.94% | 2,311,600 | 5兆9686億 | -1.02% | 6.91 | 1.17 |
09/21 | 3,764 | 3,780 | 3,731 | 3,731 | -1.92% | 2,483,000 | 5兆9132億 | -2.07% | 6.85 | 1.16 |
09/20 | 3,798 | 3,822 | 3,788 | 3,804 | +0.82% | 1,885,100 | 6兆289億 | -0.24% | 6.98 | 1.18 |
09/16 | 3,751 | 3,783 | 3,746 | 3,773 | -0.29% | 3,331,000 | 5兆9797億 | -1.1% | 6.93 | 1.17 |
09/15 | 3,770 | 3,791 | 3,759 | 3,784 | -0.03% | 1,698,100 | 5兆9972億 | -0.86% | 6.95 | 1.17 |
09/14 | 3,795 | 3,823 | 3,774 | 3,785 | -2.04% | 2,761,700 | 5兆9988億 | -0.73% | 6.95 | 1.17 |
09/13 | 3,846 | 3,869 | 3,833 | 3,864 | +0.81% | 1,709,200 | 6兆1240億 | +1.44% | 7.09 | 1.2 |
09/12 | 3,858 | 3,859 | 3,812 | 3,833 | +0.26% | 1,378,300 | 6兆748億 | +0.68% | 7.04 | 1.19 |
09/09 | 3,819 | 3,824 | 3,782 | 3,823 | +0.68% | 3,794,400 | 6兆590億 | +0.42% | 7.02 | 1.19 |
09/08 | 3,754 | 3,797 | 3,733 | 3,797 | +1.93% | 3,695,900 | 6兆178億 | -0.18% | 6.97 | 1.18 |
09/07 | 3,710 | 3,726 | 3,679 | 3,725 | +0.65% | 2,714,600 | 5兆9037億 | -2.1% | 6.84 | 1.16 |
09/06 | 3,718 | 3,722 | 3,687 | 3,701 | -0.4% | 1,650,900 | 5兆8656億 | -2.84% | 6.79 | 1.15 |
09/05 | 3,705 | 3,717 | 3,690 | 3,716 | +0.9% | 1,882,700 | 5兆8894億 | -2.7% | 6.82 | 1.15 |
09/02 | 3,723 | 3,729 | 3,644 | 3,683 | -0.08% | 3,343,100 | 5兆8371億 | -3.71% | 6.76 | 1.14 |
09/01 | 3,793 | 3,798 | 3,686 | 3,686 | -4.09% | 4,964,800 | 5兆8419億 | -3.81% | 6.77 | 1.14 |
08/31 | 3,882 | 3,886 | 3,836 | 3,843 | -1.03% | 3,899,500 | 6兆907億 | +0.1% | 7.05 | 1.19 |
08/30 | 3,858 | 3,883 | 3,841 | 3,883 | +1.25% | 1,842,200 | 6兆1541億 | +1.09% | 7.13 | 1.2 |
08/29 | 3,830 | 3,856 | 3,824 | 3,835 | -1.67% | 2,411,000 | 6兆780億 | -0.13% | 7.04 | 1.19 |
08/26 | 3,898 | 3,935 | 3,890 | 3,900 | +0.72% | 1,960,800 | 6兆1810億 | +1.51% | 7.16 | 1.21 |
08/25 | 3,868 | 3,883 | 3,862 | 3,872 | +0.36% | 1,792,300 | 6兆1366億 | +0.78% | 7.11 | 1.2 |
08/24 | 3,849 | 3,880 | 3,841 | 3,858 | +0.31% | 2,131,200 | 6兆1145億 | +0.36% | 7.08 | 1.2 |
08/23 | 3,888 | 3,890 | 3,840 | 3,846 | -1.31% | 2,107,500 | 6兆954億 | +0.08% | 7.06 | 1.19 |
08/22 | 3,854 | 3,904 | 3,852 | 3,897 | +0.57% | 2,471,500 | 6兆1763億 | +1.43% | 7.15 | 1.21 |
08/19 | 3,865 | 3,880 | 3,849 | 3,875 | +0.62% | 2,145,500 | 6兆1414億 | +0.99% | 7.11 | 1.2 |
08/18 | 3,866 | 3,868 | 3,833 | 3,851 | -0.82% | 1,654,300 | 6兆1034億 | +0.47% | 7.07 | 1.19 |
08/17 | 3,836 | 3,886 | 3,835 | 3,883 | +1.65% | 2,337,600 | 6兆1541億 | +1.36% | 7.13 | 1.2 |
08/16 | 3,828 | 3,829 | 3,802 | 3,820 | -0.57% | 1,420,900 | 6兆542億 | -0.26% | 7.01 | 1.19 |
08/15 | 3,817 | 3,842 | 3,806 | 3,842 | +0.71% | 1,551,300 | 6兆891億 | +0.34% | 7.05 | 1.19 |
08/12 | 3,750 | 3,816 | 3,724 | 3,815 | +3.42% | 4,081,500 | 6兆463億 | -0.31% | 7 | 1.18 |
08/10 | 3,702 | 3,722 | 3,685 | 3,689 | -0.11% | 2,430,200 | 5兆8466億 | -3.53% | 6.77 | 1.14 |
08/09 | 3,795 | 3,814 | 3,693 | 3,693 | -3.35% | 3,380,900 | 5兆8529億 | -3.53% | 6.78 | 1.15 |
08/08 | 3,804 | 3,841 | 3,790 | 3,821 | +0.29% | 3,004,200 | 6兆558億 | -0.29% | 7.01 | 1.19 |
08/05 | 3,819 | 3,885 | 3,758 | 3,810 | +1.14% | 5,676,700 | 6兆384億 | -0.42% | 6.99 | 1.18 |
08/04 | 3,810 | 3,811 | 3,752 | 3,767 | -1.02% | 2,704,800 | 5兆9702億 | -1.41% | 6.91 | 1.17 |
08/03 | 3,778 | 3,817 | 3,753 | 3,806 | -0.42% | 3,928,600 | 6兆320億 | -0.37% | 6.99 | 1.18 |
08/02 | 3,880 | 3,888 | 3,819 | 3,822 | -3.24% | 3,325,900 | 6兆574億 | +0.13% | 7.02 | 1.19 |
08/01 | 3,885 | 3,950 | 3,879 | 3,950 | +2.17% | 2,158,100 | 6兆2603億 | +3.65% | 7.25 | 1.23 |
07/29 | 3,886 | 3,904 | 3,855 | 3,866 | +0.08% | 2,361,800 | 6兆1271億 | +1.82% | 7.1 | 1.2 |
07/28 | 3,886 | 3,898 | 3,855 | 3,863 | -0.44% | 2,395,200 | 6兆1224億 | +1.98% | 7.09 | 1.2 |
07/27 | 3,852 | 3,883 | 3,851 | 3,880 | +0.18% | 2,037,100 | 6兆1493億 | +2.62% | 7.12 | 1.2 |
07/26 | 3,866 | 3,896 | 3,861 | 3,873 | +0.16% | 1,755,000 | 6兆1382億 | +2.6% | 7.11 | 1.2 |
07/25 | 3,866 | 3,893 | 3,856 | 3,867 | -0.26% | 1,427,200 | 6兆1287億 | +2.71% | 7.1 | 1.2 |
07/22 | 3,859 | 3,890 | 3,851 | 3,877 | -0.51% | 2,065,100 | 6兆1446億 | +3.22% | 7.12 | 1.2 |
07/21 | 3,913 | 3,918 | 3,868 | 3,897 | -1.07% | 2,911,000 | 6兆1763億 | +3.95% | 7.15 | 1.21 |
07/20 | 3,906 | 3,939 | 3,879 | 3,939 | +2.69% | 3,152,600 | 6兆2428億 | +5.26% | 7.23 | 1.22 |
07/19 | 3,865 | 3,889 | 3,825 | 3,836 | +0.5% | 2,200,700 | 6兆796億 | +2.73% | 7.04 | 1.19 |
07/15 | 3,800 | 3,821 | 3,763 | 3,817 | +1.11% | 2,424,200 | 6兆495億 | +2.33% | 7.01 | 1.18 |
07/14 | 3,760 | 3,779 | 3,727 | 3,775 | +0.16% | 1,446,100 | 5兆9829億 | +1.18% | 6.93 | 1.17 |
07/13 | 3,766 | 3,781 | 3,747 | 3,769 | -0.66% | 1,864,600 | 5兆9734億 | +0.88% | 6.92 | 1.17 |
07/12 | 3,848 | 3,857 | 3,782 | 3,794 | -1.84% | 2,398,600 | 6兆130億 | +1.44% | 6.96 | 1.18 |
07/11 | 3,873 | 3,888 | 3,848 | 3,865 | +1.63% | 2,591,400 | 6兆1255億 | +3.43% | 7.09 | 1.2 |
07/08 | 3,798 | 3,850 | 3,783 | 3,803 | +0.29% | 3,981,000 | 6兆273億 | +1.9% | 6.98 | 1.18 |
07/07 | 3,749 | 3,797 | 3,732 | 3,792 | +1.66% | 3,079,300 | 6兆99億 | +1.66% | 6.96 | 1.18 |
07/06 | 3,747 | 3,771 | 3,690 | 3,730 | -1.82% | 3,327,900 | 5兆9116億 | +0.05% | 6.85 | 1.16 |
07/05 | 3,817 | 3,820 | 3,783 | 3,799 | +0.77% | 2,192,400 | 6兆209億 | +1.88% | 6.97 | 1.18 |
07/04 | 3,713 | 3,779 | 3,713 | 3,770 | +2.09% | 2,213,300 | 5兆9750億 | +1.21% | 6.92 | 1.17 |
07/01 | 3,737 | 3,751 | 3,668 | 3,693 | +0.71% | 5,301,700 | 5兆8529億 | -0.81% | 6.78 | 1.15 |
06/30 | 3,700 | 3,749 | 3,660 | 3,667 | -2.03% | 4,320,500 | 5兆8117億 | -1.48% | 6.73 | 1.14 |
06/29 | 3,716 | 3,778 | 3,716 | 3,743 | +0.08% | 8,036,400 | 5兆9322億 | +0.54% | 6.87 | 1.16 |
06/28 | 3,675 | 3,740 | 3,669 | 3,740 | +2.16% | 2,633,200 | 5兆9274億 | +0.46% | 6.87 | 1.16 |
06/27 | 3,676 | 3,679 | 3,614 | 3,661 | +1.19% | 2,338,100 | 5兆8022億 | -1.59% | 6.72 | 1.14 |
06/24 | 3,615 | 3,620 | 3,558 | 3,618 | -0.44% | 2,563,500 | 5兆7341億 | -2.74% | 6.64 | 1.12 |
06/23 | 3,686 | 3,725 | 3,624 | 3,634 | -1.41% | 2,831,500 | 5兆7594億 | -2.34% | 6.67 | 1.13 |
06/22 | 3,788 | 3,795 | 3,684 | 3,686 | -0.86% | 4,177,400 | 5兆8419億 | -0.86% | 6.77 | 1.14 |
06/21 | 3,668 | 3,719 | 3,636 | 3,718 | +2.57% | 3,831,200 | 5兆8926億 | +0.03% | 6.83 | 1.15 |
06/20 | 3,679 | 3,698 | 3,618 | 3,625 | -0.82% | 3,110,800 | 5兆7452億 | -2.29% | 6.65 | 1.13 |
06/17 | 3,610 | 3,673 | 3,596 | 3,655 | -1.48% | 4,562,200 | 5兆7927億 | -1.4% | 6.71 | 1.13 |
06/16 | 3,736 | 3,770 | 3,701 | 3,710 | +0.22% | 2,721,200 | 5兆8799億 | +0.22% | 6.81 | 1.15 |
06/15 | 3,760 | 3,770 | 3,702 | 3,702 | -1.28% | 3,580,600 | 5兆8672億 | +0.24% | 6.8 | 1.15 |
06/14 | 3,672 | 3,759 | 3,670 | 3,750 | +0.21% | 3,886,800 | 5兆9433億 | +1.71% | 6.88 | 1.16 |
06/13 | 3,785 | 3,815 | 3,731 | 3,742 | -2.65% | 2,931,400 | 5兆9306億 | +1.55% | 6.87 | 1.16 |
06/10 | 3,885 | 3,918 | 3,841 | 3,844 | -1.08% | 4,256,300 | 6兆923億 | +4.17% | 7.06 | 1.19 |
06/09 | 3,835 | 3,907 | 3,835 | 3,886 | +0.18% | 3,514,800 | 6兆1588億 | +5.17% | 7.13 | 1.21 |
06/08 | 3,760 | 3,888 | 3,757 | 3,879 | +4.13% | 5,646,600 | 6兆1477億 | +4.92% | 7.12 | 1.2 |
06/07 | 3,715 | 3,738 | 3,711 | 3,725 | -0.37% | 3,964,000 | 5兆9037億 | +0.7% | 6.84 | 1.16 |
06/06 | 3,692 | 3,739 | 3,685 | 3,739 | -0.29% | 2,801,900 | 5兆9259億 | +1% | 6.86 | 1.16 |
06/03 | 3,799 | 3,799 | 3,722 | 3,750 | +0.21% | 2,680,000 | 5兆9433億 | +1.16% | 6.88 | 1.16 |
06/02 | 3,790 | 3,792 | 3,733 | 3,742 | -0.24% | 2,427,600 | 5兆9306億 | +0.73% | 6.87 | 1.16 |
06/01 | 3,716 | 3,761 | 3,702 | 3,751 | +1.52% | 2,568,600 | 5兆9449億 | +0.73% | 6.89 | 1.16 |
05/31 | 3,749 | 3,754 | 3,683 | 3,695 | -0.7% | 8,724,700 | 5兆8561億 | -1.04% | 6.78 | 1.15 |
05/30 | 3,733 | 3,737 | 3,681 | 3,721 | +1.25% | 7,893,900 | 5兆8973億 | -0.72% | 6.83 | 1.15 |
05/27 | 3,740 | 3,740 | 3,664 | 3,675 | -0.46% | 2,774,200 | 5兆8244億 | -2.21% | 6.75 | 1.14 |
05/26 | 3,740 | 3,777 | 3,688 | 3,692 | -0.86% | 3,339,100 | 5兆8514億 | -2.04% | 6.78 | 1.15 |
05/25 | 3,737 | 3,741 | 3,696 | 3,724 | +1.14% | 3,356,300 | 5兆9021億 | -1.53% | 6.84 | 1.16 |
05/24 | 3,697 | 3,732 | 3,674 | 3,682 | +0.77% | 3,376,800 | 5兆8355億 | -2.95% | 6.76 | 1.14 |
05/23 | 3,651 | 3,678 | 3,633 | 3,654 | +0.52% | 2,285,300 | 5兆7911億 | -3.99% | 6.71 | 1.13 |
05/20 | 3,607 | 3,662 | 3,581 | 3,635 | +1.82% | 3,754,200 | 5兆7610億 | -4.79% | 6.67 | 1.13 |
05/19 | 3,550 | 3,581 | 3,530 | 3,570 | -2.16% | 4,033,400 | 5兆6580億 | -6.81% | 6.55 | 1.11 |