PBR
2022/02/24～2022/07/21
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 | 7/1, 株式分割 1→2 |
| 2022 |
| 07/21 | 1,468 | 1,473 | 1,457 | 1,464 | -1.08% | 7,535,200 | 4兆8088億 | -0.75% | 4.1 | 0.73 |
| 07/20 | 1,470 | 1,483 | 1,452 | 1,480 | +2.28% | 8,952,000 | 4兆8613億 | -0.07% | 4.15 | 0.74 |
| 07/19 | 1,444 | 1,456 | 1,434 | 1,447 | +2.33% | 6,836,400 | 4兆7529億 | -2.76% | 4.06 | 0.72 |
| 07/15 | 1,414 | 1,425 | 1,402 | 1,414 | -0.67% | 5,851,000 | 4兆6445億 | -5.54% | 3.96 | 0.7 |
| 07/14 | 1,400 | 1,426 | 1,396 | 1,424 | +0.39% | 6,275,000 | 4兆6757億 | -5.73% | 3.99 | 0.71 |
| 07/13 | 1,419 | 1,426 | 1,409 | 1,418 | -0.74% | 7,935,000 | 4兆6577億 | -6.89% | 3.98 | 0.71 |
| 07/12 | 1,456 | 1,458 | 1,423 | 1,429 | -1.55% | 8,469,400 | 4兆6922億 | -6.94% | 4 | 0.71 |
| 07/11 | 1,462 | 1,464 | 1,441 | 1,451 | +1.75% | 8,559,400 | 4兆7661億 | -6.08% | 4.07 | 0.72 |
| 07/08 | 1,425 | 1,445 | 1,412 | 1,426 | +1.75% | 12,995,400 | 4兆6839億 | -8.18% | 4 | 0.71 |
| 07/07 | 1,400 | 1,402 | 1,364 | 1,402 | +1.05% | 12,291,800 | 4兆6035億 | -10.22% | 3.93 | 0.7 |
| 07/06 | 1,400 | 1,413 | 1,374 | 1,387 | -5.45% | 15,090,200 | 4兆5558億 | -11.66% | 3.89 | 0.69 |
| 07/05 | 1,480 | 1,480 | 1,458 | 1,467 | +0.38% | 7,377,000 | 4兆8186億 | -7.15% | 4.11 | 0.73 |
| 07/04 | 1,428 | 1,462 | 1,427 | 1,462 | +3.29% | 11,424,400 | 4兆8006億 | -7.85% | 4.1 | 0.73 |
| 07/01 | 1,448 | 1,463 | 1,399 | 1,415 | -5.51% | 24,989,200 | 4兆6478億 | -11.12% | 3.97 | 0.7 |
| 06/30 | 1,507 | 1,525 | 1,492 | 1,498 | -1.58% | 10,649,600 | 4兆9188億 | -6.29% | 4.2 | 0.75 |
| 06/29 | 1,530 | 1,548 | 1,521 | 1,522 | -0.46% | 10,127,600 | 4兆9976億 | -4.97% | 4.31 | 0.77 |
| 06/28 | 1,515 | 1,533 | 1,511 | 1,529 | +2.58% | 8,205,000 | 5兆206億 | -4.71% | 4.33 | 0.77 |
| 06/27 | 1,497 | 1,510 | 1,478 | 1,490 | +0.88% | 7,568,000 | 4兆8942億 | -7.17% | 4.22 | 0.75 |
| 06/24 | 1,464 | 1,477 | 1,443 | 1,477 | +0.1% | 9,239,800 | 4兆8515億 | -8.15% | 4.18 | 0.74 |
| 06/23 | 1,500 | 1,521 | 1,468 | 1,476 | -1.96% | 11,282,800 | 4兆8465億 | -8.47% | 4.18 | 0.74 |
| 06/22 | 1,561 | 1,564 | 1,503 | 1,505 | -2.93% | 11,966,400 | 4兆9434億 | -6.75% | 4.26 | 0.76 |
| 06/21 | 1,543 | 1,559 | 1,519 | 1,551 | +2.31% | 9,639,800 | 5兆929億 | -3.99% | 4.39 | 0.78 |
| 06/20 | 1,570 | 1,584 | 1,511 | 1,516 | -5.1% | 11,704,000 | 4兆9779億 | -6.16% | 4.29 | 0.76 |
| 06/17 | 1,590 | 1,604 | 1,572 | 1,597 | -2.44% | 19,667,800 | 5兆2456億 | -1.11% | 4.52 | 0.8 |
| 06/16 | 1,626 | 1,661 | 1,617 | 1,637 | +1.9% | 8,829,800 | 5兆3770億 | +1.49% | 4.64 | 0.82 |
| 06/15 | 1,649 | 1,663 | 1,605 | 1,607 | -3.08% | 9,214,200 | 5兆2768億 | -0.22% | 4.55 | 0.81 |
| 06/14 | 1,643 | 1,658 | 1,637 | 1,658 | -1.22% | 8,621,400 | 5兆4444億 | +3.08% | 4.69 | 0.83 |
| 06/13 | 1,701 | 1,709 | 1,672 | 1,678 | -2.98% | 7,765,200 | 5兆5117億 | +4.55% | 4.75 | 0.84 |
| 06/10 | 1,743 | 1,753 | 1,722 | 1,730 | -1.48% | 8,732,600 | 5兆6809億 | +7.82% | 4.9 | 0.87 |
| 06/09 | 1,717 | 1,765 | 1,711 | 1,756 | +2.03% | 13,064,800 | 5兆7663億 | +9.58% | 4.97 | 0.88 |
| 06/08 | 1,671 | 1,721 | 1,668 | 1,721 | +3.21% | 12,020,000 | 5兆6513億 | +7.8% | 4.87 | 0.87 |
| 06/07 | 1,649 | 1,667 | 1,643 | 1,667 | +0.76% | 8,351,400 | 5兆4756億 | +4.84% | 4.72 | 0.84 |
| 06/06 | 1,614 | 1,656 | 1,614 | 1,655 | +1.63% | 6,599,200 | 5兆4345億 | +4.45% | 4.69 | 0.83 |
| 06/03 | 1,646 | 1,646 | 1,607 | 1,628 | -0.18% | 7,128,400 | 5兆3475億 | +3.04% | 4.61 | 0.82 |
| 06/02 | 1,648 | 1,652 | 1,629 | 1,631 | -0.64% | 5,897,000 | 5兆3573億 | +3.36% | 4.62 | 0.82 |
| 06/01 | 1,610 | 1,642 | 1,601 | 1,642 | +1.58% | 9,451,200 | 5兆3918億 | +4.02% | 4.65 | 0.83 |
| 05/31 | 1,602 | 1,637 | 1,595 | 1,616 | +1.38% | 43,074,600 | 5兆3080億 | +2.41% | 4.58 | 0.81 |
| 05/30 | 1,592 | 1,602 | 1,582 | 1,594 | +1.21% | 9,889,800 | 5兆2358億 | +0.95% | 4.51 | 0.8 |
| 05/27 | 1,597 | 1,597 | 1,568 | 1,575 | -0.47% | 7,970,000 | 5兆1734億 | -0.38% | 4.46 | 0.79 |
| 05/26 | 1,587 | 1,594 | 1,578 | 1,583 | -0.28% | 7,959,800 | 5兆1980億 | -0.03% | 4.48 | 0.8 |
| 05/25 | 1,563 | 1,597 | 1,562 | 1,587 | +1.57% | 10,758,200 | 5兆2128億 | +0.13% | 4.49 | 0.8 |
| 05/24 | 1,571 | 1,583 | 1,556 | 1,563 | 0% | 7,879,400 | 5兆1323億 | -1.48% | 4.42 | 0.79 |
| 05/23 | 1,563 | 1,568 | 1,556 | 1,563 | +0.03% | 7,945,400 | 5兆1323億 | -1.54% | 4.42 | 0.79 |
| 05/20 | 1,546 | 1,574 | 1,531 | 1,562 | +2.19% | 11,317,400 | 5兆1307億 | -1.51% | 4.42 | 0.79 |
| 05/19 | 1,497 | 1,531 | 1,496 | 1,529 | -1.23% | 9,987,000 | 5兆206億 | -3.63% | 4.33 | 0.77 |
| 05/18 | 1,547 | 1,565 | 1,537 | 1,548 | +0.98% | 9,148,000 | 5兆830億 | -2.49% | 4.38 | 0.78 |
| 05/17 | 1,533 | 1,540 | 1,518 | 1,533 | +0.99% | 8,749,200 | 5兆338億 | -3.49% | 4.34 | 0.77 |
| 05/16 | 1,560 | 1,562 | 1,513 | 1,518 | -1.46% | 13,052,200 | 4兆9845億 | -4.56% | 4.3 | 0.76 |
| 05/13 | 1,544 | 1,564 | 1,533 | 1,540 | -2% | 15,989,600 | 5兆584億 | -3.27% | 4.36 | 0.77 |
| 05/12 | 1,560 | 1,601 | 1,560 | 1,572 | +1.09% | 9,797,200 | 5兆1619億 | -1.54% | 4.45 | 0.79 |
| 05/11 | 1,555 | 1,558 | 1,523 | 1,555 | -1.24% | 12,618,800 | 5兆1060億 | -2.78% | 4.4 | 0.78 |
| 05/10 | 1,619 | 1,637 | 1,573 | 1,574 | -4.84% | 15,048,200 | 5兆1701億 | -1.81% | 4.46 | 0.79 |
| 05/09 | 1,693 | 1,693 | 1,641 | 1,654 | -2.3% | 12,600,400 | 5兆4329億 | +2.92% | 4.68 | 0.83 |
| 05/06 | 1,625 | 1,693 | 1,621 | 1,693 | +6.08% | 21,765,800 | 5兆5610億 | +5.29% | 4.79 | 0.85 |
| 05/02 | 1,608 | 1,625 | 1,549 | 1,596 | +1.33% | 18,368,200 | 5兆2423億 | -0.75% | 4.52 | 0.8 |
| 04/28 | 1,556 | 1,580 | 1,546 | 1,575 | +3.38% | 7,627,200 | 5兆1734億 | -2.3% | 4.46 | 0.79 |
| 04/27 | 1,523 | 1,544 | 1,518 | 1,524 | -1.74% | 9,644,600 | 5兆42億 | -5.72% | 4.31 | 0.77 |
| 04/26 | 1,571 | 1,577 | 1,546 | 1,551 | -1.9% | 8,155,800 | 5兆929億 | -4.41% | 4.39 | 0.78 |
| 04/25 | 1,576 | 1,600 | 1,571 | 1,581 | -2.59% | 7,530,800 | 5兆1914億 | -2.86% | 4.48 | 0.79 |
| 04/22 | 1,643 | 1,645 | 1,616 | 1,623 | -1.31% | 5,839,200 | 5兆3294億 | -0.22% | 4.59 | 0.82 |
| 04/21 | 1,643 | 1,649 | 1,632 | 1,644 | -0.18% | 6,900,000 | 5兆4000億 | +1.29% | 4.66 | 0.83 |
| 04/20 | 1,637 | 1,652 | 1,634 | 1,647 | +0.7% | 8,171,800 | 5兆4099億 | +1.79% | 4.66 | 0.83 |
| 04/19 | 1,637 | 1,637 | 1,617 | 1,636 | +0.86% | 6,327,600 | 5兆3721億 | +1.46% | 4.63 | 0.82 |
| 04/18 | 1,625 | 1,632 | 1,603 | 1,622 | -0.89% | 5,296,800 | 5兆3261億 | +0.84% | 4.59 | 0.82 |
| 04/15 | 1,611 | 1,642 | 1,604 | 1,636 | +0.68% | 6,423,400 | 5兆3737億 | +2% | 4.63 | 0.82 |
| 04/14 | 1,610 | 1,627 | 1,600 | 1,625 | +2.65% | 9,627,200 | 5兆3376億 | +1.63% | 4.6 | 0.82 |
| 04/13 | 1,562 | 1,587 | 1,555 | 1,583 | +2.43% | 8,178,800 | 5兆1996億 | -0.63% | 4.48 | 0.8 |
| 04/12 | 1,550 | 1,559 | 1,534 | 1,546 | -0.96% | 5,058,800 | 5兆765億 | -2.68% | 4.38 | 0.78 |
| 04/11 | 1,566 | 1,574 | 1,544 | 1,561 | +0.42% | 6,817,600 | 5兆1257億 | -1.73% | 4.42 | 0.78 |
| 04/08 | 1,564 | 1,578 | 1,543 | 1,554 | -0.54% | 7,927,600 | 5兆1044億 | -1.96% | 4.4 | 0.78 |
| 04/07 | 1,553 | 1,564 | 1,526 | 1,563 | -0.67% | 8,855,800 | 5兆1323億 | -1.23% | 4.42 | 0.79 |
| 04/06 | 1,577 | 1,586 | 1,569 | 1,573 | -0.98% | 8,616,000 | 5兆1668億 | -0.19% | 4.45 | 0.79 |
| 04/05 | 1,630 | 1,635 | 1,580 | 1,589 | -2.34% | 11,177,800 | 5兆2177億 | +1.18% | 4.5 | 0.8 |
| 04/04 | 1,641 | 1,646 | 1,621 | 1,627 | -1.3% | 6,715,000 | 5兆3425億 | +4% | 4.61 | 0.82 |
| 04/01 | 1,646 | 1,652 | 1,627 | 1,648 | -0.96% | 8,941,600 | 5兆4132億 | +5.78% | 4.67 | 0.83 |
| 03/31 | 1,662 | 1,697 | 1,644 | 1,664 | +0.3% | 12,585,600 | 5兆4657億 | +7.29% | 5.82 | 0.95 |
| 03/30 | 1,655 | 1,669 | 1,630 | 1,659 | -1.92% | 10,159,600 | 5兆4493億 | +7.38% | 5.86 | 0.96 |
| 03/29 | 1,700 | 1,701 | 1,675 | 1,692 | +0.8% | 9,549,600 | 5兆5560億 | +9.84% | 5.98 | 0.98 |
| 03/28 | 1,702 | 1,707 | 1,666 | 1,678 | -1.5% | 9,864,600 | 5兆5117億 | +9.39% | 5.93 | 0.97 |
| 03/25 | 1,695 | 1,704 | 1,682 | 1,704 | +1.16% | 8,521,000 | 5兆5955億 | +11.41% | 6.02 | 0.98 |
| 03/24 | 1,660 | 1,684 | 1,656 | 1,684 | +0.96% | 9,443,400 | 5兆5314億 | +10.72% | 5.95 | 0.97 |
| 03/23 | 1,679 | 1,679 | 1,631 | 1,668 | +0.12% | 13,001,400 | 5兆4788億 | +10.24% | 5.9 | 0.96 |
| 03/22 | 1,581 | 1,673 | 1,581 | 1,666 | +6.32% | 17,879,200 | 5兆4723億 | +10.48% | 5.89 | 0.96 |
| 03/18 | 1,549 | 1,577 | 1,540 | 1,567 | +0.87% | 16,178,400 | 5兆1471億 | +4.33% | 5.54 | 0.9 |
| 03/17 | 1,524 | 1,554 | 1,521 | 1,554 | +3.26% | 13,852,000 | 5兆1027億 | +3.64% | 5.49 | 0.9 |
| 03/16 | 1,499 | 1,525 | 1,495 | 1,505 | +1.01% | 13,928,400 | 4兆9418億 | +0.5% | 5.32 | 0.87 |
| 03/15 | 1,534 | 1,535 | 1,477 | 1,490 | -3.28% | 15,663,800 | 4兆8925億 | -0.43% | 5.26 | 0.86 |
| 03/14 | 1,528 | 1,552 | 1,527 | 1,540 | +1.35% | 7,558,000 | 5兆584億 | +2.94% | 5.44 | 0.89 |
| 03/11 | 1,510 | 1,536 | 1,506 | 1,520 | +0.7% | 12,176,200 | 4兆9911億 | +1.84% | 5.37 | 0.88 |
| 03/10 | 1,480 | 1,510 | 1,478 | 1,509 | +1.65% | 11,789,400 | 4兆9566億 | +1.34% | 5.33 | 0.87 |
| 03/09 | 1,477 | 1,509 | 1,473 | 1,485 | +0.99% | 11,049,600 | 4兆8761億 | -0.03% | 5.25 | 0.86 |
| 03/08 | 1,551 | 1,565 | 1,454 | 1,470 | -4.3% | 17,874,200 | 4兆8285億 | -0.88% | 5.2 | 0.85 |
| 03/07 | 1,545 | 1,557 | 1,508 | 1,536 | +2.78% | 18,515,000 | 5兆453億 | +3.71% | 5.43 | 0.89 |
| 03/04 | 1,490 | 1,512 | 1,466 | 1,495 | +1.08% | 14,732,000 | 4兆9090億 | +1.32% | 5.28 | 0.86 |
| 03/03 | 1,435 | 1,480 | 1,428 | 1,479 | +4.86% | 16,703,200 | 4兆8564億 | +0.44% | 5.23 | 0.85 |
| 03/02 | 1,399 | 1,422 | 1,377 | 1,410 | -0.21% | 16,014,000 | 4兆6314億 | -4.02% | 4.98 | 0.81 |
| 03/01 | 1,400 | 1,434 | 1,396 | 1,413 | -1.4% | 21,441,200 | 4兆6412億 | -3.81% | 4.99 | 0.81 |
| 02/28 | 1,468 | 1,472 | 1,404 | 1,433 | -4.31% | 33,117,600 | 4兆7069億 | -2.52% | 5.06 | 0.83 |
| 02/25 | 1,466 | 1,498 | 1,465 | 1,498 | +2.71% | 13,696,200 | 4兆9188億 | +1.87% | 5.29 | 0.86 |
| 02/24 | 1,501 | 1,508 | 1,445 | 1,458 | -3.73% | 14,979,800 | 4兆7891億 | -0.61% | 5.15 | 0.84 |
