PBR
2021/08/26~2022/01/21
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 | 1/1, 株式分割 1→3 |
2022 |
01/21 | 1,284 | 1,286 | 1,262 | 1,274 | -1.75% | 14,115,600 | 5兆6799億 | +2.19% | 6.02 | 0.82 |
01/20 | 1,283 | 1,308 | 1,283 | 1,297 | +0.49% | 11,648,400 | 5兆7809億 | +4.34% | 6.13 | 0.83 |
01/19 | 1,286 | 1,310 | 1,284 | 1,291 | -1.45% | 13,194,600 | 5兆7527億 | +4.17% | 6.1 | 0.83 |
01/18 | 1,327 | 1,332 | 1,307 | 1,310 | -0.91% | 10,426,800 | 5兆8374億 | +6.13% | 6.19 | 0.84 |
01/17 | 1,315 | 1,334 | 1,309 | 1,322 | +1.28% | 10,881,900 | 5兆8908億 | +7.54% | 6.24 | 0.85 |
01/14 | 1,300 | 1,308 | 1,287 | 1,305 | -0.08% | 16,617,600 | 5兆8166億 | +6.62% | 6.17 | 0.84 |
01/13 | 1,279 | 1,306 | 1,276 | 1,306 | +2.73% | 16,311,600 | 5兆8210億 | +7.05% | 6.17 | 0.84 |
01/12 | 1,262 | 1,271 | 1,256 | 1,271 | +1.11% | 14,523,600 | 5兆6665億 | +4.72% | 6.01 | 0.82 |
01/11 | 1,259 | 1,265 | 1,241 | 1,257 | +0.03% | 12,142,200 | 5兆6041億 | +3.91% | 5.94 | 0.81 |
01/07 | 1,259 | 1,265 | 1,252 | 1,257 | +0.43% | 12,385,800 | 5兆6026億 | +4.32% | 5.94 | 0.81 |
01/06 | 1,264 | 1,271 | 1,249 | 1,252 | -0.92% | 12,500,400 | 5兆5788億 | +4.22% | 5.91 | 0.81 |
01/05 | 1,246 | 1,265 | 1,241 | 1,263 | +2.16% | 15,653,400 | 5兆6308億 | +5.63% | 5.97 | 0.81 |
01/04 | 1,228 | 1,237 | 1,219 | 1,237 | +1.59% | 11,377,800 | 5兆5120億 | +3.83% | 5.84 | 0.8 |
2021 |
12/30 | 1,219 | 1,222 | 1,214 | 1,217 | -0.38% | 5,577,300 | 5兆4258億 | +2.38% | 5.75 | 0.78 |
12/29 | 1,221 | 1,225 | 1,218 | 1,222 | +0.27% | 7,682,100 | 5兆4466億 | +2.86% | 5.77 | 0.79 |
12/28 | 1,220 | 1,225 | 1,214 | 1,219 | +0.97% | 10,041,000 | 5兆4318億 | +2.75% | 5.76 | 0.78 |
12/27 | 1,211 | 1,216 | 1,202 | 1,207 | -0.22% | 7,873,500 | 5兆3798億 | +1.94% | 5.7 | 0.78 |
12/24 | 1,217 | 1,220 | 1,206 | 1,210 | -0.44% | 5,024,400 | 5兆3916億 | +2.25% | 5.71 | 0.78 |
12/23 | 1,208 | 1,215 | 1,205 | 1,215 | +1.25% | 7,582,200 | 5兆4154億 | +2.97% | 5.74 | 0.78 |
12/22 | 1,214 | 1,218 | 1,199 | 1,200 | -0.55% | 7,119,300 | 5兆3486億 | +1.87% | 5.67 | 0.77 |
12/21 | 1,211 | 1,215 | 1,203 | 1,207 | +0.72% | 9,917,700 | 5兆3783億 | +2.61% | 5.7 | 0.78 |
12/20 | 1,207 | 1,212 | 1,194 | 1,198 | -1.67% | 9,709,800 | 5兆3396億 | +2.04% | 5.66 | 0.77 |
12/17 | 1,219 | 1,227 | 1,212 | 1,218 | +0.36% | 16,183,500 | 5兆4303億 | +3.95% | 5.76 | 0.78 |
12/16 | 1,212 | 1,219 | 1,207 | 1,214 | +1.05% | 10,311,900 | 5兆4110億 | +3.85% | 5.74 | 0.78 |
12/15 | 1,186 | 1,202 | 1,184 | 1,201 | +1.29% | 8,284,200 | 5兆3545億 | +3.12% | 5.68 | 0.77 |
12/14 | 1,186 | 1,195 | 1,181 | 1,186 | -0.06% | 9,451,800 | 5兆2862億 | +1.98% | 5.6 | 0.76 |
12/13 | 1,193 | 1,196 | 1,185 | 1,187 | +0.51% | 8,103,300 | 5兆2891億 | +2.21% | 5.61 | 0.76 |
12/10 | 1,194 | 1,195 | 1,180 | 1,181 | -0.37% | 9,807,300 | 5兆2624億 | +1.69% | 5.58 | 0.76 |
12/09 | 1,189 | 1,199 | 1,184 | 1,185 | -0.64% | 9,556,800 | 5兆2817億 | +1.98% | 5.6 | 0.76 |
12/08 | 1,199 | 1,203 | 1,189 | 1,193 | -0.25% | 10,463,400 | 5兆3159億 | +2.55% | 5.63 | 0.77 |
12/07 | 1,173 | 1,198 | 1,171 | 1,196 | +2.78% | 14,672,700 | 5兆3292億 | +2.63% | 5.65 | 0.77 |
12/06 | 1,186 | 1,189 | 1,162 | 1,163 | -0.31% | 9,853,500 | 5兆1851億 | -0.14% | 5.5 | 0.75 |
12/03 | 1,158 | 1,171 | 1,149 | 1,167 | +2.37% | 13,092,300 | 5兆2015億 | +0.09% | 5.51 | 0.75 |
12/02 | 1,130 | 1,147 | 1,128 | 1,140 | -0.29% | 12,393,600 | 5兆811億 | -2.31% | 5.39 | 0.73 |
12/01 | 1,132 | 1,157 | 1,131 | 1,143 | +1.15% | 12,812,400 | 5兆960億 | -2.28% | 5.4 | 0.74 |
11/30 | 1,161 | 1,164 | 1,130 | 1,130 | -1.19% | 24,500,100 | 5兆380億 | -3.56% | 5.34 | 0.73 |
11/29 | 1,146 | 1,159 | 1,135 | 1,144 | -2.36% | 16,150,800 | 5兆990億 | -2.56% | 5.4 | 0.74 |
11/26 | 1,187 | 1,189 | 1,164 | 1,172 | -1.73% | 11,771,400 | 5兆2223億 | -0.37% | 5.54 | 0.75 |
11/25 | 1,180 | 1,193 | 1,179 | 1,192 | +1.22% | 7,766,100 | 5兆3144億 | +1.3% | 5.63 | 0.77 |
11/24 | 1,194 | 1,198 | 1,175 | 1,178 | -0.28% | 16,849,500 | 5兆2505億 | -0.08% | 5.57 | 0.76 |
11/22 | 1,167 | 1,185 | 1,165 | 1,181 | +1.49% | 14,566,500 | 5兆2654億 | -0.06% | 5.58 | 0.76 |
11/19 | 1,154 | 1,168 | 1,153 | 1,164 | +0.9% | 13,613,700 | 5兆1881億 | -1.69% | 5.5 | 0.75 |
11/18 | 1,146 | 1,159 | 1,141 | 1,154 | -0.26% | 8,992,200 | 5兆1420億 | -2.73% | 5.45 | 0.74 |
11/17 | 1,157 | 1,161 | 1,149 | 1,157 | -0.34% | 10,208,100 | 5兆1554億 | -2.72% | 5.46 | 0.74 |
11/16 | 1,152 | 1,166 | 1,147 | 1,161 | +1.22% | 15,401,700 | 5兆1732億 | -2.63% | 5.48 | 0.75 |
11/15 | 1,155 | 1,158 | 1,144 | 1,147 | -0.64% | 11,372,100 | 5兆1108億 | -3.96% | 5.42 | 0.74 |
11/12 | 1,155 | 1,161 | 1,149 | 1,154 | +1.64% | 15,349,500 | 5兆1435億 | -3.43% | 5.45 | 0.74 |
11/11 | 1,125 | 1,144 | 1,123 | 1,135 | +1.52% | 9,859,500 | 5兆603億 | -4.99% | 5.36 | 0.73 |
11/10 | 1,142 | 1,147 | 1,118 | 1,118 | -1.9% | 16,884,600 | 4兆9846億 | -6.57% | 5.28 | 0.72 |
11/09 | 1,146 | 1,155 | 1,136 | 1,140 | -0.44% | 19,185,900 | 5兆811億 | -4.92% | 5.39 | 0.73 |
11/08 | 1,161 | 1,176 | 1,145 | 1,145 | -2.69% | 27,206,700 | 5兆1034億 | -4.5% | 5.41 | 0.74 |
11/05 | 1,201 | 1,208 | 1,168 | 1,177 | -2.97% | 22,459,200 | 5兆2446億 | -1.86% | 5.56 | 0.76 |
11/04 | 1,219 | 1,220 | 1,206 | 1,213 | -0.9% | 19,578,900 | 5兆4050億 | +1.14% | 5.73 | 0.78 |
11/02 | 1,235 | 1,240 | 1,211 | 1,224 | +0.27% | 20,026,200 | 5兆4540億 | +2.23% | 5.78 | 0.79 |
11/01 | 1,222 | 1,222 | 1,211 | 1,220 | +1.36% | 11,680,200 | 5兆4392億 | +2.03% | 5.77 | 0.79 |
10/29 | 1,186 | 1,208 | 1,183 | 1,204 | +1.35% | 15,903,600 | 5兆3664億 | +0.75% | 5.69 | 0.78 |
10/28 | 1,189 | 1,194 | 1,178 | 1,188 | -1.41% | 102,963,900 | 5兆2951億 | -0.5% | 5.61 | 0.76 |
10/27 | 1,213 | 1,221 | 1,198 | 1,205 | -0.36% | 18,619,500 | 5兆3708億 | +1.01% | 5.69 | 0.78 |
10/26 | 1,200 | 1,211 | 1,189 | 1,209 | +1.8% | 16,317,000 | 5兆3902億 | +1.45% | 5.71 | 0.78 |
10/25 | 1,183 | 1,200 | 1,181 | 1,188 | +0.14% | 13,578,000 | 5兆2951億 | -0.34% | 5.61 | 0.76 |
10/22 | 1,182 | 1,199 | 1,176 | 1,186 | -0.42% | 14,196,300 | 5兆2876億 | -0.56% | 5.6 | 0.76 |
10/21 | 1,211 | 1,213 | 1,191 | 1,191 | -0.97% | 14,301,300 | 5兆3099億 | -0.14% | 5.63 | 0.77 |
10/20 | 1,235 | 1,236 | 1,203 | 1,203 | -2.46% | 18,562,800 | 5兆3619億 | +0.75% | 5.68 | 0.77 |
10/19 | 1,249 | 1,250 | 1,233 | 1,233 | -1.2% | 12,889,500 | 5兆4971億 | +3.29% | 5.83 | 0.79 |
10/18 | 1,243 | 1,253 | 1,235 | 1,248 | +1.33% | 17,794,500 | 5兆5640億 | +4.73% | 5.9 | 0.8 |
10/15 | 1,222 | 1,233 | 1,215 | 1,232 | +1.62% | 15,107,100 | 5兆4912億 | +3.53% | 5.82 | 0.79 |
10/14 | 1,221 | 1,227 | 1,204 | 1,212 | -1.36% | 17,390,100 | 5兆4035億 | +2.13% | 5.73 | 0.78 |
10/13 | 1,230 | 1,245 | 1,221 | 1,229 | -0.43% | 17,247,900 | 5兆4778億 | +3.8% | 5.81 | 0.79 |
10/12 | 1,216 | 1,236 | 1,203 | 1,234 | +2.32% | 26,793,900 | 5兆5016億 | +4.52% | 5.83 | 0.79 |
10/11 | 1,174 | 1,206 | 1,171 | 1,206 | +3.25% | 19,676,100 | 5兆3768億 | +2.49% | 5.7 | 0.78 |
10/08 | 1,179 | 1,195 | 1,168 | 1,168 | +0.72% | 23,041,200 | 5兆2074億 | -0.48% | 5.52 | 0.75 |
10/07 | 1,179 | 1,184 | 1,159 | 1,160 | -2.38% | 14,510,100 | 5兆1703億 | -0.94% | 5.48 | 0.75 |
10/06 | 1,177 | 1,194 | 1,173 | 1,188 | +2.12% | 18,746,100 | 5兆2966億 | +1.65% | 5.61 | 0.76 |
10/05 | 1,149 | 1,167 | 1,146 | 1,164 | +1.63% | 14,435,400 | 5兆1866億 | -0.2% | 5.5 | 0.75 |
10/04 | 1,156 | 1,156 | 1,142 | 1,145 | +0.44% | 10,417,200 | 5兆1034億 | -1.46% | 5.41 | 0.74 |
10/01 | 1,150 | 1,155 | 1,132 | 1,140 | -3.28% | 16,864,500 | 5兆811億 | -1.72% | 5.39 | 0.73 |
09/30 | 1,178 | 1,185 | 1,171 | 1,179 | +0.77% | 15,282,600 | 5兆2535億 | +1.78% | 5.57 | 0.76 |
09/29 | 1,164 | 1,175 | 1,161 | 1,170 | -2.31% | 16,802,400 | 5兆2134億 | +1.36% | 5.53 | 0.75 |
09/28 | 1,192 | 1,198 | 1,178 | 1,197 | +0.73% | 14,860,200 | 5兆3367億 | +4.12% | 5.66 | 0.77 |
09/27 | 1,190 | 1,192 | 1,186 | 1,189 | +0.25% | 11,625,300 | 5兆2980億 | +3.9% | 5.62 | 0.77 |
09/24 | 1,187 | 1,187 | 1,174 | 1,186 | +2.6% | 13,185,600 | 5兆2847億 | +4.1% | 5.6 | 0.76 |
09/22 | 1,177 | 1,177 | 1,147 | 1,156 | -1.84% | 14,162,100 | 5兆1510億 | +1.73% | 5.46 | 0.74 |
09/21 | 1,175 | 1,193 | 1,170 | 1,177 | -2.99% | 18,558,600 | 5兆2475億 | +3.91% | 5.56 | 0.76 |
09/17 | 1,208 | 1,216 | 1,205 | 1,214 | +0.5% | 19,764,900 | 5兆4095億 | +7.5% | 5.73 | 0.78 |
09/16 | 1,214 | 1,218 | 1,204 | 1,208 | +0.78% | 13,211,700 | 5兆3827億 | +7.35% | 5.71 | 0.78 |
09/15 | 1,206 | 1,214 | 1,196 | 1,198 | -1.48% | 11,455,500 | 5兆3411億 | +6.9% | 5.66 | 0.77 |
09/14 | 1,204 | 1,220 | 1,201 | 1,216 | +1.39% | 15,280,800 | 5兆4214億 | +8.89% | 5.75 | 0.78 |
09/13 | 1,193 | 1,200 | 1,186 | 1,200 | +0.39% | 11,250,600 | 5兆3471億 | +8.08% | 5.67 | 0.77 |
09/10 | 1,184 | 1,200 | 1,183 | 1,195 | +1.27% | 15,534,300 | 5兆3263億 | +8.14% | 5.65 | 0.77 |
09/09 | 1,167 | 1,188 | 1,165 | 1,180 | +1.64% | 18,000,000 | 5兆2594億 | +7.27% | 5.57 | 0.76 |
09/08 | 1,147 | 1,165 | 1,145 | 1,161 | +1.04% | 13,091,700 | 5兆1747億 | +6.03% | 5.48 | 0.75 |
09/07 | 1,147 | 1,155 | 1,144 | 1,149 | +0.29% | 9,624,300 | 5兆1212億 | +5.32% | 5.43 | 0.74 |
09/06 | 1,140 | 1,147 | 1,139 | 1,146 | +1.21% | 9,666,000 | 5兆1064億 | +5.4% | 5.41 | 0.74 |
09/03 | 1,129 | 1,135 | 1,125 | 1,132 | +0.5% | 13,510,200 | 5兆455億 | +4.62% | 5.35 | 0.73 |
09/02 | 1,111 | 1,129 | 1,108 | 1,126 | +1.41% | 14,472,300 | 5兆202億 | +4.48% | 5.32 | 0.73 |
09/01 | 1,101 | 1,111 | 1,099 | 1,111 | +0.63% | 9,858,600 | 4兆9504億 | +3.32% | 5.25 | 0.71 |
08/31 | 1,100 | 1,110 | 1,096 | 1,104 | -0.12% | 15,681,000 | 4兆9192億 | +3.05% | 5.21 | 0.71 |
08/30 | 1,095 | 1,105 | 1,092 | 1,105 | +2.28% | 9,827,100 | 4兆9251億 | +3.37% | 5.22 | 0.71 |
08/27 | 1,084 | 1,089 | 1,078 | 1,080 | -0.98% | 9,268,800 | 4兆8152億 | +1.44% | 5.1 | 0.7 |
08/26 | 1,090 | 1,097 | 1,084 | 1,091 | +0.99% | 9,132,000 | 4兆8627億 | +2.73% | 5.15 | 0.7 |