PBR
2021/09/10~2022/02/07
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 |
02/07 | 4,437 | 4,483 | 4,395 | 4,405 | -1.32% | 1,017,800 | 2兆7347億 | -6.63% | 38.84 | 4.24 |
02/04 | 4,414 | 4,503 | 4,385 | 4,464 | +0.07% | 1,002,900 | 2兆7714億 | -5.9% | 39.36 | 4.3 |
02/03 | 4,566 | 4,590 | 4,447 | 4,461 | -3.02% | 1,111,000 | 2兆7695億 | -6.44% | 39.34 | 4.3 |
02/02 | 4,525 | 4,604 | 4,525 | 4,600 | +2.82% | 973,100 | 2兆8558億 | -3.95% | 40.56 | 4.43 |
02/01 | 4,468 | 4,541 | 4,458 | 4,474 | +1.06% | 1,013,100 | 2兆7776億 | -6.87% | 39.45 | 4.31 |
01/31 | 4,391 | 4,462 | 4,371 | 4,427 | +0.29% | 1,244,600 | 2兆7484億 | -8.21% | 39.04 | 4.26 |
01/28 | 4,402 | 4,462 | 4,387 | 4,414 | +1.89% | 1,485,900 | 2兆7403億 | -8.86% | 38.92 | 4.25 |
01/27 | 4,500 | 4,519 | 4,295 | 4,332 | -6.98% | 2,876,900 | 2兆6894億 | -10.96% | 38.2 | 4.17 |
01/26 | 4,762 | 4,788 | 4,623 | 4,657 | -3.7% | 1,183,400 | 2兆8912億 | -4.69% | 41.07 | 4.49 |
01/25 | 4,819 | 4,846 | 4,769 | 4,836 | +0.46% | 949,700 | 3兆23億 | -1.19% | 42.64 | 4.66 |
01/24 | 4,711 | 4,819 | 4,684 | 4,814 | +0.69% | 788,700 | 2兆9886億 | -1.71% | 42.45 | 4.64 |
01/21 | 4,742 | 4,807 | 4,704 | 4,781 | +1.12% | 1,002,700 | 2兆9682億 | -2.47% | 42.16 | 4.61 |
01/20 | 4,640 | 4,778 | 4,620 | 4,728 | +2.36% | 893,000 | 2兆9353億 | -3.69% | 41.69 | 4.55 |
01/19 | 4,792 | 4,793 | 4,602 | 4,619 | -4.29% | 1,222,200 | 2兆8676億 | -6.02% | 40.73 | 4.45 |
01/18 | 4,870 | 4,893 | 4,801 | 4,826 | -0.35% | 729,500 | 2兆9961億 | -1.95% | 42.56 | 4.65 |
01/17 | 4,854 | 4,879 | 4,780 | 4,843 | +0.44% | 706,000 | 3兆67億 | -1.59% | 42.71 | 4.67 |
01/14 | 4,780 | 4,900 | 4,770 | 4,822 | -0.04% | 1,112,600 | 2兆9936億 | -1.99% | 42.52 | 4.65 |
01/13 | 4,811 | 4,838 | 4,765 | 4,824 | +0.06% | 951,100 | 2兆9949億 | -1.95% | 42.54 | 4.65 |
01/12 | 4,814 | 4,864 | 4,784 | 4,821 | +0.29% | 990,800 | 2兆9930億 | -1.97% | 42.51 | 4.64 |
01/11 | 4,860 | 4,867 | 4,709 | 4,807 | -1.46% | 1,339,200 | 2兆9843億 | -2.32% | 42.39 | 4.63 |
01/07 | 4,996 | 5,000 | 4,850 | 4,878 | -1.73% | 920,400 | 3兆284億 | -0.89% | 43.02 | 4.7 |
01/06 | 5,048 | 5,065 | 4,952 | 4,964 | -2.23% | 793,000 | 3兆818億 | +0.89% | 43.77 | 4.78 |
01/05 | 5,041 | 5,088 | 5,011 | 5,077 | -0.04% | 719,200 | 3兆1519億 | +3.25% | 44.77 | 4.89 |
01/04 | 5,010 | 5,097 | 4,996 | 5,079 | +1.6% | 892,900 | 3兆1532億 | +3.44% | 44.79 | 4.89 |
2021 |
12/30 | 5,038 | 5,049 | 4,976 | 4,999 | -0.99% | 634,700 | 3兆1035億 | +2% | 40.97 | 5.34 |
12/29 | 5,084 | 5,122 | 5,023 | 5,049 | -0.61% | 711,100 | 3兆1345億 | +3.13% | 41.38 | 5.4 |
12/28 | 5,014 | 5,085 | 5,008 | 5,080 | +2.38% | 644,500 | 3兆1538億 | +3.84% | 41.63 | 5.43 |
12/27 | 4,984 | 4,990 | 4,960 | 4,962 | -0.56% | 322,800 | 3兆805億 | +1.58% | 40.67 | 5.3 |
12/24 | 4,975 | 4,997 | 4,949 | 4,990 | +0.85% | 392,400 | 3兆979億 | +2.23% | 40.9 | 5.33 |
12/23 | 4,958 | 4,964 | 4,908 | 4,948 | +0.39% | 479,800 | 3兆718億 | +1.56% | 40.55 | 5.29 |
12/22 | 4,935 | 4,959 | 4,895 | 4,929 | -0.54% | 584,600 | 3兆600億 | +1.38% | 40.4 | 5.27 |
12/21 | 4,914 | 5,064 | 4,913 | 4,956 | +1.77% | 2,020,400 | 3兆768億 | +2.19% | 40.62 | 5.3 |
12/20 | 4,848 | 4,946 | 4,835 | 4,870 | +0.41% | 1,065,700 | 3兆234億 | +0.66% | 39.91 | 5.21 |
12/17 | 4,923 | 4,958 | 4,836 | 4,850 | -1.82% | 1,541,600 | 3兆110億 | +0.41% | 39.75 | 5.19 |
12/16 | 4,994 | 5,009 | 4,934 | 4,940 | +0.82% | 880,200 | 3兆669億 | +2.43% | 40.49 | 5.28 |
12/15 | 4,970 | 4,980 | 4,882 | 4,900 | -1.35% | 1,157,800 | 3兆420億 | +1.91% | 40.16 | 5.24 |
12/14 | 4,918 | 4,990 | 4,913 | 4,967 | +1.7% | 1,120,800 | 3兆836億 | +3.54% | 40.71 | 5.31 |
12/13 | 4,854 | 4,902 | 4,836 | 4,884 | +2.09% | 973,600 | 3兆321億 | +2.07% | 40.03 | 5.22 |
12/10 | 4,775 | 4,857 | 4,763 | 4,784 | -0.33% | 967,300 | 2兆9700億 | +0.27% | 39.21 | 5.11 |
12/09 | 4,770 | 4,846 | 4,751 | 4,800 | -0.21% | 1,299,800 | 2兆9800億 | +0.82% | 39.34 | 5.13 |
12/08 | 4,821 | 4,824 | 4,738 | 4,810 | -0.21% | 1,045,600 | 2兆9862億 | +1.16% | 39.42 | 5.14 |
12/07 | 4,816 | 4,858 | 4,786 | 4,820 | +0.48% | 1,398,600 | 2兆9924億 | +1.47% | 39.5 | 5.15 |
12/06 | 4,929 | 4,940 | 4,795 | 4,797 | -1.66% | 1,126,600 | 2兆9781億 | +1.2% | 39.31 | 5.13 |
12/03 | 4,812 | 4,881 | 4,755 | 4,878 | +0.58% | 927,000 | 3兆284億 | +3.13% | 39.98 | 5.22 |
12/02 | 4,779 | 4,904 | 4,767 | 4,850 | +0.52% | 1,206,500 | 3兆110億 | +2.89% | 39.75 | 5.19 |
12/01 | 4,890 | 4,913 | 4,802 | 4,825 | -1.29% | 1,249,200 | 2兆9955億 | +2.75% | 39.54 | 5.16 |
11/30 | 4,909 | 5,003 | 4,888 | 4,888 | +0.02% | 2,304,500 | 3兆346億 | +4.47% | 40.06 | 5.23 |
11/29 | 4,906 | 4,920 | 4,858 | 4,887 | +0.6% | 1,751,500 | 3兆340億 | +4.87% | 40.05 | 5.22 |
11/26 | 4,894 | 4,912 | 4,842 | 4,858 | -0.43% | 1,266,900 | 3兆160億 | +4.68% | 39.81 | 5.19 |
11/25 | 4,948 | 4,949 | 4,860 | 4,879 | -1.23% | 730,400 | 3兆290億 | +5.42% | 39.99 | 5.22 |
11/24 | 4,947 | 4,965 | 4,895 | 4,940 | +0.35% | 991,000 | 3兆669億 | +7% | 40.49 | 5.28 |
11/22 | 4,865 | 4,930 | 4,806 | 4,923 | +1.63% | 1,076,500 | 3兆563億 | +7% | 40.35 | 5.26 |
11/19 | 4,855 | 4,905 | 4,829 | 4,844 | +1.23% | 1,264,600 | 3兆73億 | +5.56% | 39.7 | 5.18 |
11/18 | 4,680 | 4,820 | 4,679 | 4,785 | +2.31% | 1,343,600 | 2兆9706億 | +4.45% | 39.22 | 5.12 |
11/17 | 4,642 | 4,679 | 4,619 | 4,677 | +0.69% | 770,900 | 2兆9036億 | +2.25% | 38.33 | 5 |
11/16 | 4,630 | 4,653 | 4,610 | 4,645 | -0.17% | 828,600 | 2兆8837億 | +1.6% | 38.07 | 4.97 |
11/15 | 4,693 | 4,708 | 4,640 | 4,653 | -0.41% | 778,100 | 2兆8887億 | +1.7% | 38.13 | 4.97 |
11/12 | 4,667 | 4,710 | 4,656 | 4,672 | +0.13% | 1,211,000 | 2兆9005億 | +2.05% | 38.29 | 4.99 |
11/11 | 4,574 | 4,668 | 4,562 | 4,666 | +2.23% | 969,100 | 2兆8968億 | +1.9% | 38.24 | 4.99 |
11/10 | 4,646 | 4,672 | 4,556 | 4,564 | -1.62% | 1,280,900 | 2兆8334億 | -0.37% | 37.4 | 4.88 |
11/09 | 4,579 | 4,662 | 4,563 | 4,639 | -0.22% | 1,507,200 | 2兆8800億 | +1.13% | 38.02 | 4.96 |
11/08 | 4,700 | 4,838 | 4,595 | 4,649 | +2.6% | 2,635,600 | 2兆8862億 | +1.22% | 38.1 | 4.97 |
11/05 | 4,549 | 4,590 | 4,468 | 4,531 | -0.31% | 1,823,000 | 2兆8130億 | -1.54% | 37.13 | 4.84 |
11/04 | 4,664 | 4,664 | 4,541 | 4,545 | -2.11% | 2,062,900 | 2兆8216億 | -1.6% | 37.25 | 4.86 |
11/02 | 4,700 | 4,730 | 4,615 | 4,643 | -0.79% | 1,062,900 | 2兆8825億 | +0.22% | 38.05 | 4.96 |
11/01 | 4,690 | 4,690 | 4,621 | 4,680 | +1.92% | 1,091,300 | 2兆9055億 | +0.8% | 38.35 | 5 |
10/29 | 4,547 | 4,598 | 4,528 | 4,592 | +1.23% | 1,186,100 | 2兆8508億 | -1.31% | 37.63 | 4.91 |
10/28 | 4,515 | 4,578 | 4,483 | 4,536 | +1.36% | 1,284,700 | 2兆8161億 | -2.83% | 37.17 | 4.85 |
10/27 | 4,452 | 4,502 | 4,440 | 4,475 | +1.87% | 1,159,500 | 2兆7782億 | -4.42% | 36.67 | 4.78 |
10/26 | 4,425 | 4,430 | 4,373 | 4,393 | -0.61% | 778,000 | 2兆7273億 | -6.55% | 36 | 4.7 |
10/25 | 4,443 | 4,477 | 4,419 | 4,420 | +0.23% | 913,000 | 2兆7440億 | -6.49% | 36.22 | 4.73 |
10/22 | 4,404 | 4,443 | 4,380 | 4,410 | +0.36% | 970,300 | 2兆7378億 | -7.12% | 36.14 | 4.71 |
10/21 | 4,478 | 4,478 | 4,366 | 4,394 | -3.34% | 1,374,300 | 2兆7279億 | -7.86% | 36.01 | 4.7 |
10/20 | 4,620 | 4,644 | 4,538 | 4,546 | -1.2% | 908,000 | 2兆8223億 | -5.13% | 37.26 | 4.86 |
10/19 | 4,561 | 4,616 | 4,554 | 4,601 | +1.5% | 819,200 | 2兆8564億 | -4.38% | 37.71 | 4.92 |
10/18 | 4,606 | 4,616 | 4,495 | 4,533 | -2.24% | 1,325,000 | 2兆8142億 | -6.27% | 37.15 | 4.85 |
10/15 | 4,668 | 4,672 | 4,601 | 4,637 | -0.02% | 909,400 | 2兆8788億 | -4.51% | 38 | 4.96 |
10/14 | 4,611 | 4,659 | 4,570 | 4,638 | +0.67% | 742,200 | 2兆8794億 | -4.84% | 38.01 | 4.96 |
10/13 | 4,656 | 4,697 | 4,607 | 4,607 | -0.63% | 704,900 | 2兆8601億 | -5.79% | 37.76 | 4.93 |
10/12 | 4,690 | 4,705 | 4,634 | 4,636 | -1.88% | 770,100 | 2兆8781億 | -5.41% | 37.99 | 4.96 |
10/11 | 4,676 | 4,730 | 4,606 | 4,725 | +0.13% | 591,100 | 2兆9334億 | -3.83% | 38.72 | 5.05 |
10/08 | 4,767 | 4,780 | 4,704 | 4,719 | +0.47% | 865,700 | 2兆9297億 | -4.05% | 38.67 | 5.05 |
10/07 | 4,749 | 4,786 | 4,686 | 4,697 | -0.53% | 841,500 | 2兆9160億 | -4.59% | 38.49 | 5.02 |
10/06 | 4,721 | 4,830 | 4,680 | 4,722 | +0.15% | 974,700 | 2兆9315億 | -4.24% | 38.7 | 5.05 |
10/05 | 4,780 | 4,800 | 4,663 | 4,715 | -1.63% | 1,175,400 | 2兆9272億 | -4.5% | 38.64 | 5.04 |
10/04 | 4,879 | 4,893 | 4,744 | 4,793 | -1.42% | 805,100 | 2兆9756億 | -3% | 39.28 | 5.12 |
10/01 | 4,946 | 4,946 | 4,833 | 4,862 | -1.76% | 895,100 | 3兆184億 | -1.56% | 39.85 | 5.2 |
09/30 | 4,959 | 4,994 | 4,922 | 4,949 | +0.73% | 1,118,000 | 3兆725億 | +0.24% | 40.56 | 5.29 |
09/29 | 4,909 | 5,008 | 4,849 | 4,913 | +0.76% | 1,274,100 | 3兆501億 | -0.49% | 40.26 | 5.25 |
09/28 | 4,874 | 4,880 | 4,787 | 4,876 | -1.02% | 1,187,400 | 3兆271億 | -1.26% | 39.96 | 5.21 |
09/27 | 4,985 | 5,017 | 4,926 | 4,926 | -1.1% | 775,000 | 3兆582億 | -0.18% | 40.37 | 5.27 |
09/24 | 4,909 | 5,001 | 4,894 | 4,981 | +2.17% | 954,900 | 3兆923億 | +1.05% | 40.82 | 5.33 |
09/22 | 4,970 | 4,973 | 4,861 | 4,875 | -1.55% | 701,000 | 3兆265億 | -0.91% | 39.95 | 5.21 |
09/21 | 4,992 | 5,019 | 4,929 | 4,952 | -2.1% | 938,500 | 3兆743億 | +0.79% | 40.58 | 5.29 |
09/17 | 5,000 | 5,059 | 4,955 | 5,058 | +2.35% | 2,064,900 | 3兆1401億 | +3.18% | 41.45 | 5.41 |
09/16 | 4,930 | 4,954 | 4,896 | 4,942 | +0.04% | 1,012,400 | 3兆681億 | +1.04% | 40.5 | 5.28 |
09/15 | 4,937 | 4,959 | 4,915 | 4,940 | -0.54% | 1,086,400 | 3兆669億 | +1.17% | 40.49 | 5.28 |
09/14 | 5,011 | 5,027 | 4,958 | 4,967 | -1.45% | 1,323,000 | 3兆836億 | +1.89% | 40.71 | 5.31 |
09/13 | 5,132 | 5,144 | 5,013 | 5,040 | -3.17% | 1,197,100 | 3兆1290億 | +3.51% | 41.31 | 5.39 |
09/10 | 5,020 | 5,208 | 5,020 | 5,205 | +3.48% | 1,799,100 | 3兆2314億 | +7.05% | 42.66 | 5.56 |