PBR
2021/12/17~2022/05/19
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 |
05/19 | 4,302 | 4,382 | 4,299 | 4,373 | -0.88% | 930,600 | 2兆7149億 | -0.5% | 38.57 | 4.21 |
05/18 | 4,420 | 4,459 | 4,391 | 4,412 | -0.16% | 1,534,900 | 2兆7391億 | +0.36% | 38.92 | 4.25 |
05/17 | 4,401 | 4,437 | 4,365 | 4,419 | +0.34% | 1,031,600 | 2兆7434億 | +0.57% | 38.98 | 4.26 |
05/16 | 4,423 | 4,440 | 4,372 | 4,404 | +0.18% | 1,108,600 | 2兆7341億 | +0.27% | 38.85 | 4.24 |
05/13 | 4,405 | 4,418 | 4,349 | 4,396 | +0.87% | 1,530,100 | 2兆7291億 | +0.02% | 38.78 | 4.24 |
05/12 | 4,220 | 4,365 | 4,217 | 4,358 | +1.97% | 1,666,100 | 2兆7055億 | -0.93% | 38.44 | 4.2 |
05/11 | 4,280 | 4,346 | 4,250 | 4,274 | -0.02% | 1,459,300 | 2兆6534億 | -2.95% | 37.7 | 4.12 |
05/10 | 4,181 | 4,318 | 4,127 | 4,275 | +1.3% | 2,327,900 | 2兆6540億 | -3.02% | 37.71 | 4.12 |
05/09 | 4,377 | 4,395 | 4,209 | 4,220 | -4.61% | 1,928,100 | 2兆6199億 | -4.31% | 37.22 | 4.07 |
05/06 | 4,454 | 4,461 | 4,356 | 4,424 | -1.95% | 1,874,000 | 2兆7465億 | +0.16% | 39.02 | 4.26 |
05/02 | 4,545 | 4,549 | 4,473 | 4,512 | -0.33% | 1,173,800 | 2兆8012億 | +2.27% | 39.8 | 4.35 |
04/28 | 4,450 | 4,536 | 4,433 | 4,527 | +2.01% | 1,181,500 | 2兆8105億 | +2.79% | 39.93 | 4.36 |
04/27 | 4,392 | 4,473 | 4,382 | 4,438 | -0.34% | 1,762,900 | 2兆7552億 | +1.02% | 39.15 | 4.28 |
04/26 | 4,433 | 4,471 | 4,402 | 4,453 | +0.47% | 1,176,700 | 2兆7645億 | +1.46% | 39.28 | 4.29 |
04/25 | 4,325 | 4,461 | 4,312 | 4,432 | +1.47% | 1,431,000 | 2兆7515億 | +1.19% | 39.09 | 4.27 |
04/22 | 4,371 | 4,382 | 4,322 | 4,368 | -1.64% | 933,300 | 2兆7118億 | -0.16% | 38.53 | 4.21 |
04/21 | 4,434 | 4,487 | 4,401 | 4,441 | -0.16% | 1,169,600 | 2兆7571億 | +1.53% | 39.17 | 4.28 |
04/20 | 4,515 | 4,535 | 4,427 | 4,448 | +0.43% | 1,263,700 | 2兆7614億 | +1.97% | 39.23 | 4.29 |
04/19 | 4,412 | 4,440 | 4,376 | 4,429 | +0.48% | 1,042,500 | 2兆7496億 | +1.84% | 39.07 | 4.27 |
04/18 | 4,319 | 4,423 | 4,319 | 4,408 | +1.43% | 1,105,100 | 2兆7366億 | +1.8% | 38.88 | 4.25 |
04/15 | 4,303 | 4,369 | 4,201 | 4,346 | -1.9% | 1,286,300 | 2兆6981億 | +0.81% | 38.33 | 4.19 |
04/14 | 4,400 | 4,460 | 4,390 | 4,430 | +1.56% | 1,279,400 | 2兆7502億 | +3.07% | 39.08 | 4.27 |
04/13 | 4,352 | 4,415 | 4,342 | 4,362 | -0.5% | 1,344,200 | 2兆7080億 | +1.94% | 38.48 | 4.2 |
04/12 | 4,359 | 4,392 | 4,335 | 4,384 | +1.22% | 893,100 | 2兆7217億 | +2.79% | 38.67 | 4.22 |
04/11 | 4,358 | 4,374 | 4,304 | 4,331 | -1.55% | 789,200 | 2兆6888億 | +1.93% | 38.2 | 4.17 |
04/08 | 4,385 | 4,407 | 4,330 | 4,399 | +0.89% | 1,396,100 | 2兆7310億 | +3.77% | 38.8 | 4.24 |
04/07 | 4,342 | 4,382 | 4,320 | 4,360 | -0.23% | 1,235,600 | 2兆7068億 | +3.05% | 38.46 | 4.2 |
04/06 | 4,437 | 4,504 | 4,363 | 4,370 | -2.63% | 1,906,100 | 2兆7130億 | +3.43% | 38.55 | 4.21 |
04/05 | 4,540 | 4,554 | 4,462 | 4,488 | +0.02% | 1,139,300 | 2兆7863億 | +6.25% | 39.59 | 4.32 |
04/04 | 4,550 | 4,567 | 4,464 | 4,487 | -0.4% | 1,233,900 | 2兆7856億 | +6.4% | 39.58 | 4.32 |
04/01 | 4,480 | 4,562 | 4,390 | 4,505 | +3.35% | 2,688,200 | 2兆7968億 | +7.03% | 39.74 | 4.34 |
03/31 | 4,396 | 4,418 | 4,351 | 4,359 | +0.44% | 1,433,800 | 2兆7062億 | +3.74% | 38.45 | 4.2 |
03/30 | 4,427 | 4,453 | 4,317 | 4,340 | -0.73% | 1,791,900 | 2兆6944億 | +3.36% | 38.27 | 4.18 |
03/29 | 4,366 | 4,409 | 4,340 | 4,372 | +1.67% | 1,486,100 | 2兆7142億 | +4.1% | 38.55 | 4.21 |
03/28 | 4,305 | 4,321 | 4,255 | 4,300 | -0.49% | 861,400 | 2兆6695億 | +2.45% | 37.92 | 4.14 |
03/25 | 4,280 | 4,353 | 4,276 | 4,321 | +1.43% | 1,103,600 | 2兆6826億 | +3.03% | 38.1 | 4.16 |
03/24 | 4,303 | 4,325 | 4,220 | 4,260 | -1.46% | 1,194,900 | 2兆6447億 | +1.57% | 37.57 | 4.1 |
03/23 | 4,278 | 4,344 | 4,242 | 4,323 | +1.96% | 1,090,700 | 2兆6838億 | +3.05% | 38.12 | 4.16 |
03/22 | 4,260 | 4,302 | 4,219 | 4,240 | -1.46% | 1,517,900 | 2兆6323億 | +1.19% | 37.39 | 4.08 |
03/18 | 4,365 | 4,380 | 4,273 | 4,303 | -0.9% | 1,493,700 | 2兆6714億 | +2.48% | 37.94 | 4.15 |
03/17 | 4,240 | 4,363 | 4,181 | 4,342 | +4.6% | 1,618,000 | 2兆6956億 | +3.28% | 38.29 | 4.18 |
03/16 | 4,166 | 4,253 | 4,139 | 4,151 | +0.8% | 1,556,100 | 2兆5770億 | -1.26% | 36.6 | 4 |
03/15 | 3,931 | 4,144 | 3,916 | 4,118 | +4.52% | 1,717,700 | 2兆5565億 | -2.28% | 36.31 | 3.97 |
03/14 | 3,940 | 3,981 | 3,901 | 3,940 | 0% | 1,150,600 | 2兆4460億 | -6.81% | 34.74 | 3.8 |
03/11 | 3,981 | 4,007 | 3,918 | 3,940 | -2.04% | 1,359,800 | 2兆4460億 | -7.27% | 34.74 | 3.8 |
03/10 | 4,030 | 4,073 | 4,004 | 4,022 | +1.57% | 1,507,500 | 2兆4969億 | -5.92% | 35.47 | 3.87 |
03/09 | 4,009 | 4,035 | 3,957 | 3,960 | -1.27% | 968,000 | 2兆4585億 | -7.76% | 34.92 | 3.81 |
03/08 | 3,916 | 4,026 | 3,915 | 4,011 | +0.78% | 1,851,500 | 2兆4901億 | -6.98% | 35.37 | 3.86 |
03/07 | 4,012 | 4,028 | 3,951 | 3,980 | -2.67% | 1,354,600 | 2兆4709億 | -8.04% | 35.1 | 3.83 |
03/04 | 4,154 | 4,177 | 4,070 | 4,089 | -2.39% | 1,252,200 | 2兆5385億 | -5.83% | 36.06 | 3.94 |
03/03 | 4,215 | 4,224 | 4,173 | 4,189 | -0.81% | 1,084,600 | 2兆6006億 | -4.03% | 36.94 | 4.04 |
03/02 | 4,304 | 4,352 | 4,217 | 4,223 | -2.65% | 1,688,500 | 2兆6217億 | -3.83% | 37.24 | 4.07 |
03/01 | 4,394 | 4,422 | 4,327 | 4,338 | +0.42% | 1,480,100 | 2兆6931億 | -1.74% | 38.25 | 4.18 |
02/28 | 4,276 | 4,355 | 4,260 | 4,320 | +0.91% | 1,923,200 | 2兆6820億 | -2.53% | 38.09 | 4.16 |
02/25 | 4,337 | 4,349 | 4,270 | 4,281 | -0.99% | 1,418,800 | 2兆6577億 | -3.78% | 37.75 | 4.12 |
02/24 | 4,266 | 4,377 | 4,262 | 4,324 | +0.58% | 1,308,800 | 2兆6844億 | -3.09% | 38.13 | 4.17 |
02/22 | 4,306 | 4,344 | 4,262 | 4,299 | -1.29% | 1,019,400 | 2兆6689億 | -4.08% | 37.91 | 4.14 |
02/21 | 4,239 | 4,380 | 4,232 | 4,355 | +1.59% | 941,000 | 2兆7037億 | -3.31% | 38.4 | 4.2 |
02/18 | 4,200 | 4,296 | 4,190 | 4,287 | +1.06% | 1,045,900 | 2兆6615億 | -5.22% | 37.8 | 4.13 |
02/17 | 4,240 | 4,297 | 4,197 | 4,242 | -1.65% | 1,443,600 | 2兆6335億 | -6.65% | 37.41 | 4.09 |
02/16 | 4,518 | 4,541 | 4,282 | 4,313 | +0.75% | 2,406,400 | 2兆6776億 | -5.56% | 38.03 | 4.15 |
02/15 | 4,241 | 4,322 | 4,173 | 4,281 | +1.86% | 1,820,200 | 2兆6577億 | -6.67% | 37.75 | 4.12 |
02/14 | 4,304 | 4,338 | 4,072 | 4,203 | -5.8% | 2,507,200 | 2兆6093億 | -8.85% | 37.06 | 4.05 |
02/10 | 4,422 | 4,489 | 4,380 | 4,462 | +1% | 918,600 | 2兆7701億 | -3.86% | 39.35 | 4.3 |
02/09 | 4,386 | 4,437 | 4,336 | 4,418 | +1.38% | 1,033,400 | 2兆7428億 | -5.32% | 38.96 | 4.26 |
02/08 | 4,435 | 4,462 | 4,358 | 4,358 | -1.07% | 1,099,400 | 2兆7055億 | -7.12% | 38.43 | 4.2 |
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 |