PBR
2022/06/10~2022/11/04
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 |
11/04 | 2,721 | 2,744 | 2,712 | 2,717 | -1.06% | 1,433,000 | 2兆3690億 | -1.16% | 108.8 | 2.34 |
11/02 | 2,745 | 2,773 | 2,736 | 2,746 | -0.97% | 1,147,000 | 2兆3943億 | 0% | 109.96 | 2.37 |
11/01 | 2,781 | 2,788 | 2,765 | 2,773 | -0.14% | 751,900 | 2兆4178億 | +1.06% | 111.04 | 2.39 |
10/31 | 2,765 | 2,784 | 2,751 | 2,777 | +1.09% | 1,541,400 | 2兆4213億 | +1.39% | 111.2 | 2.4 |
10/28 | 2,716 | 2,753 | 2,709 | 2,747 | +0.55% | 3,126,400 | 2兆3951億 | +0.48% | 110 | 2.37 |
10/27 | 2,765 | 2,765 | 2,732 | 2,732 | -1.23% | 1,246,800 | 2兆3820億 | 0% | 109.4 | 2.36 |
10/26 | 2,754 | 2,782 | 2,748 | 2,766 | +1.32% | 1,279,800 | 2兆4117億 | +1.32% | 110.76 | 2.39 |
10/25 | 2,747 | 2,750 | 2,718 | 2,730 | +0.15% | 1,124,600 | 2兆3803億 | +0.11% | 109.32 | 2.35 |
10/24 | 2,776 | 2,776 | 2,724 | 2,726 | -1.05% | 1,362,000 | 2兆3768億 | +0.04% | 109.16 | 2.35 |
10/21 | 2,779 | 2,787 | 2,755 | 2,755 | -1.47% | 1,577,800 | 2兆4021億 | +1.25% | 110.32 | 2.38 |
10/20 | 2,799 | 2,823 | 2,791 | 2,796 | -0.64% | 1,353,400 | 2兆4379億 | +2.91% | 111.96 | 2.41 |
10/19 | 2,793 | 2,827 | 2,791 | 2,814 | +1.01% | 1,503,000 | 2兆4535億 | +3.72% | 112.68 | 2.43 |
10/18 | 2,820 | 2,821 | 2,784 | 2,786 | -0.36% | 1,666,600 | 2兆4291億 | +2.92% | 111.56 | 2.4 |
10/17 | 2,792 | 2,804 | 2,781 | 2,796 | -0.85% | 1,343,200 | 2兆4379億 | +3.44% | 111.96 | 2.41 |
10/14 | 2,810 | 2,834 | 2,801 | 2,820 | +2.17% | 2,895,700 | 2兆4588億 | +4.6% | 112.92 | 2.43 |
10/13 | 2,796 | 2,814 | 2,754 | 2,760 | -1.5% | 2,156,800 | 2兆4065億 | +2.6% | 110.52 | 2.38 |
10/12 | 2,730 | 2,802 | 2,714 | 2,802 | +3.59% | 3,749,400 | 2兆4431億 | +4.32% | 112.2 | 2.42 |
10/11 | 2,662 | 2,706 | 2,640 | 2,705 | +1.2% | 2,316,000 | 2兆3585億 | +0.9% | 108.32 | 2.33 |
10/07 | 2,650 | 2,696 | 2,642 | 2,673 | -0.34% | 2,296,300 | 2兆3306億 | -0.26% | 107.04 | 2.31 |
10/06 | 2,780 | 2,784 | 2,661 | 2,682 | -2.58% | 5,068,000 | 2兆3385億 | 0% | 107.4 | 2.31 |
10/05 | 2,780 | 2,782 | 2,733 | 2,753 | -1.15% | 2,744,400 | 2兆4004億 | +2.57% | 110.24 | 2.37 |
10/04 | 2,707 | 2,785 | 2,704 | 2,785 | +4.23% | 3,066,400 | 2兆4283億 | +3.84% | 111.52 | 2.4 |
10/03 | 2,700 | 2,704 | 2,640 | 2,672 | -1.18% | 2,184,500 | 2兆3297億 | -0.34% | 107 | 2.3 |
09/30 | 2,690 | 2,716 | 2,682 | 2,704 | +0.19% | 2,732,700 | 2兆3576億 | +0.71% | 108.28 | 2.33 |
09/29 | 2,659 | 2,702 | 2,640 | 2,699 | +1.96% | 1,934,500 | 2兆3533億 | +0.41% | 108.08 | 2.33 |
09/28 | 2,661 | 2,674 | 2,614 | 2,647 | -1.67% | 2,426,900 | 2兆3079億 | -1.67% | 106 | 2.28 |
09/27 | 2,662 | 2,696 | 2,650 | 2,692 | +1.78% | 1,662,600 | 2兆3472億 | -0.26% | 107.8 | 2.32 |
09/26 | 2,640 | 2,669 | 2,640 | 2,645 | -0.75% | 1,705,100 | 2兆3062億 | -2.22% | 105.91 | 2.28 |
09/22 | 2,679 | 2,681 | 2,659 | 2,665 | -0.74% | 1,185,300 | 2兆3236億 | -1.7% | 106.72 | 2.3 |
09/21 | 2,689 | 2,710 | 2,684 | 2,685 | -0.41% | 1,437,600 | 2兆3411億 | -1.21% | 107.52 | 2.32 |
09/20 | 2,690 | 2,697 | 2,673 | 2,696 | +0.3% | 1,228,000 | 2兆3507億 | -0.96% | 107.96 | 2.33 |
09/16 | 2,669 | 2,689 | 2,664 | 2,688 | +0.56% | 1,949,400 | 2兆3437億 | -1.39% | 107.64 | 2.32 |
09/15 | 2,629 | 2,675 | 2,626 | 2,673 | +1.95% | 1,945,000 | 2兆3306億 | -2.05% | 107.04 | 2.31 |
09/14 | 2,616 | 2,627 | 2,603 | 2,622 | -2.05% | 2,850,700 | 2兆2861億 | -4.03% | 104.99 | 2.26 |
09/13 | 2,679 | 2,686 | 2,662 | 2,677 | -0.41% | 1,236,900 | 2兆3341億 | -2.16% | 107.2 | 2.31 |
09/12 | 2,697 | 2,705 | 2,673 | 2,688 | +0.71% | 1,321,600 | 2兆3437億 | -1.83% | 107.64 | 2.32 |
09/09 | 2,664 | 2,689 | 2,659 | 2,669 | -0.3% | 2,190,000 | 2兆3271億 | -2.56% | 106.88 | 2.3 |
09/08 | 2,655 | 2,684 | 2,641 | 2,677 | +1.98% | 2,164,400 | 2兆3341億 | -2.3% | 107.2 | 2.31 |
09/07 | 2,637 | 2,655 | 2,605 | 2,625 | -1.35% | 1,794,400 | 2兆2888億 | -4.23% | 105.11 | 2.26 |
09/06 | 2,672 | 2,693 | 2,659 | 2,661 | -0.6% | 1,076,100 | 2兆3201億 | -2.99% | 106.56 | 2.3 |
09/05 | 2,652 | 2,686 | 2,647 | 2,677 | 0% | 1,164,700 | 2兆3341億 | -2.51% | 107.2 | 2.31 |
09/02 | 2,657 | 2,697 | 2,653 | 2,677 | +0.6% | 1,735,000 | 2兆3341億 | -2.51% | 107.2 | 2.31 |
09/01 | 2,688 | 2,693 | 2,640 | 2,661 | -2.28% | 2,228,200 | 2兆3201億 | -3.06% | 106.56 | 2.3 |
08/31 | 2,714 | 2,738 | 2,713 | 2,723 | -0.48% | 1,894,300 | 2兆3742億 | -0.77% | 109.04 | 2.35 |
08/30 | 2,693 | 2,737 | 2,685 | 2,736 | +1.03% | 2,508,600 | 2兆3855億 | -0.22% | 109.56 | 2.36 |
08/29 | 2,731 | 2,742 | 2,701 | 2,708 | -2.03% | 4,937,800 | 2兆3611億 | -1.17% | 108.44 | 2.34 |
08/26 | 2,771 | 2,781 | 2,763 | 2,764 | -0.22% | 2,181,000 | 2兆4099億 | +0.91% | 110.68 | 2.38 |
08/25 | 2,789 | 2,793 | 2,765 | 2,770 | -0.11% | 1,528,900 | 2兆4152億 | +1.28% | 110.92 | 2.39 |
08/24 | 2,786 | 2,800 | 2,772 | 2,773 | -0.96% | 1,560,600 | 2兆4178億 | +1.58% | 111.04 | 2.39 |
08/23 | 2,818 | 2,824 | 2,794 | 2,800 | -1.06% | 1,832,500 | 2兆4413億 | +2.83% | 112.12 | 2.42 |
08/22 | 2,820 | 2,831 | 2,807 | 2,830 | +0.07% | 1,225,300 | 2兆4675億 | +4.2% | 113.32 | 2.44 |
08/19 | 2,809 | 2,833 | 2,806 | 2,828 | +0.75% | 1,497,800 | 2兆4658億 | +4.43% | 113.24 | 2.44 |
08/18 | 2,817 | 2,820 | 2,806 | 2,807 | -0.67% | 1,385,800 | 2兆4474億 | +4% | 112.4 | 2.42 |
08/17 | 2,805 | 2,826 | 2,798 | 2,826 | +1.29% | 1,634,700 | 2兆4640億 | +4.94% | 113.16 | 2.44 |
08/16 | 2,815 | 2,830 | 2,784 | 2,790 | -0.5% | 1,625,100 | 2兆4326億 | +3.87% | 111.72 | 2.41 |
08/15 | 2,775 | 2,807 | 2,770 | 2,804 | +1.34% | 1,719,600 | 2兆4448億 | +4.63% | 112.28 | 2.42 |
08/12 | 2,772 | 2,775 | 2,749 | 2,767 | +1.39% | 2,367,700 | 2兆4126億 | +3.52% | 110.8 | 2.39 |
08/10 | 2,740 | 2,746 | 2,716 | 2,729 | +0.04% | 1,134,600 | 2兆3794億 | +2.67% | 109.28 | 2.35 |
08/09 | 2,743 | 2,775 | 2,728 | 2,728 | -0.04% | 1,597,400 | 2兆3786億 | +3.18% | 109.24 | 2.35 |
08/08 | 2,726 | 2,735 | 2,716 | 2,729 | +0.11% | 1,223,300 | 2兆3794億 | +3.72% | 109.28 | 2.35 |
08/05 | 2,687 | 2,728 | 2,683 | 2,726 | +1.45% | 1,601,200 | 2兆3768億 | +4.24% | 109.16 | 2.35 |
08/04 | 2,701 | 2,706 | 2,673 | 2,687 | -0.04% | 1,165,300 | 2兆3428億 | +3.35% | 107.6 | 2.32 |
08/03 | 2,706 | 2,719 | 2,683 | 2,688 | -0.22% | 1,301,900 | 2兆3437億 | +3.9% | 107.64 | 2.32 |
08/02 | 2,726 | 2,730 | 2,689 | 2,694 | -1.39% | 1,472,400 | 2兆3489億 | +4.74% | 107.88 | 2.32 |
08/01 | 2,678 | 2,732 | 2,662 | 2,732 | +1.98% | 2,270,200 | 2兆3820億 | +6.84% | 109.4 | 2.36 |
07/29 | 2,671 | 2,694 | 2,667 | 2,679 | +0.83% | 1,974,900 | 2兆3358億 | +5.51% | 107.28 | 2.31 |
07/28 | 2,655 | 2,661 | 2,643 | 2,657 | +0.8% | 1,648,800 | 2兆3167億 | +5.35% | 106.4 | 2.29 |
07/27 | 2,645 | 2,655 | 2,633 | 2,636 | -0.57% | 1,138,100 | 2兆2983億 | +5.19% | 105.55 | 2.27 |
07/26 | 2,675 | 2,675 | 2,635 | 2,651 | -1.45% | 1,560,200 | 2兆3114億 | +6.42% | 106.16 | 2.29 |
07/25 | 2,695 | 2,702 | 2,683 | 2,690 | +0.26% | 1,488,000 | 2兆3454億 | +8.77% | 107.72 | 2.32 |
07/22 | 2,667 | 2,697 | 2,655 | 2,683 | +0.56% | 1,867,000 | 2兆3393億 | +9.29% | 107.44 | 2.31 |
07/21 | 2,630 | 2,668 | 2,621 | 2,668 | +1.1% | 1,714,000 | 2兆3262億 | +9.57% | 106.84 | 2.3 |
07/20 | 2,620 | 2,640 | 2,608 | 2,639 | +1.07% | 1,638,100 | 2兆3010億 | +9.28% | 105.67 | 2.28 |
07/19 | 2,637 | 2,644 | 2,588 | 2,611 | -0.61% | 1,633,800 | 2兆2765億 | +8.93% | 104.55 | 2.25 |
07/15 | 2,630 | 2,643 | 2,606 | 2,627 | +0.31% | 1,490,200 | 2兆2905億 | +10.24% | 105.19 | 2.27 |
07/14 | 2,601 | 2,625 | 2,591 | 2,619 | +0.08% | 1,312,800 | 2兆2835億 | +10.55% | 104.87 | 2.26 |
07/13 | 2,650 | 2,650 | 2,596 | 2,617 | -0.83% | 2,237,700 | 2兆2818億 | +10.98% | 104.79 | 2.26 |
07/12 | 2,660 | 2,667 | 2,620 | 2,639 | -0.98% | 2,306,100 | 2兆3010億 | +12.44% | 105.67 | 2.28 |
07/11 | 2,653 | 2,674 | 2,634 | 2,665 | +1.52% | 2,938,100 | 2兆3236億 | +14.04% | 106.72 | 2.3 |
07/08 | 2,650 | 2,665 | 2,602 | 2,625 | -0.94% | 5,130,900 | 2兆2888億 | +12.9% | 105.11 | 2.26 |
07/07 | 2,478 | 2,650 | 2,474 | 2,650 | +10.97% | 10,895,400 | 2兆3106億 | +14.52% | 106.12 | 2.29 |
07/06 | 2,373 | 2,397 | 2,369 | 2,388 | +0.63% | 2,155,800 | 2兆821億 | +3.74% | 95.62 | 2.06 |
07/05 | 2,410 | 2,414 | 2,365 | 2,373 | -0.79% | 2,105,800 | 2兆690億 | +3.13% | 95.02 | 2.05 |
07/04 | 2,365 | 2,395 | 2,354 | 2,392 | +2.53% | 2,197,200 | 2兆856億 | +3.95% | 95.78 | 2.06 |
07/01 | 2,340 | 2,359 | 2,320 | 2,333 | -0.89% | 1,857,200 | 2兆342億 | +1.43% | 93.42 | 2.01 |
06/30 | 2,361 | 2,364 | 2,339 | 2,354 | +0.04% | 2,653,100 | 2兆525億 | +2.35% | 94.26 | 2.03 |
06/29 | 2,323 | 2,367 | 2,310 | 2,353 | +1.03% | 5,390,600 | 2兆516億 | +2.39% | 94.22 | 2.03 |
06/28 | 2,300 | 2,329 | 2,292 | 2,329 | +0.82% | 2,092,000 | 2兆307億 | +1.39% | 93.26 | 2.01 |
06/27 | 2,311 | 2,315 | 2,286 | 2,310 | +0.61% | 1,469,800 | 2兆141億 | +0.57% | 92.5 | 1.99 |
06/24 | 2,266 | 2,303 | 2,265 | 2,296 | +2.55% | 2,341,700 | 2兆19億 | -0.04% | 91.94 | 1.98 |
06/23 | 2,239 | 2,253 | 2,222 | 2,239 | -0.84% | 2,407,600 | 1兆9522億 | -2.53% | 89.66 | 1.93 |
06/22 | 2,273 | 2,274 | 2,231 | 2,258 | +0.09% | 1,667,600 | 1兆9688億 | -1.78% | 90.42 | 1.95 |
06/21 | 2,230 | 2,265 | 2,223 | 2,256 | +2.22% | 2,256,100 | 1兆9670億 | -2.04% | 90.34 | 1.95 |
06/20 | 2,243 | 2,251 | 2,197 | 2,207 | -1.21% | 2,100,400 | 1兆9243億 | -4.33% | 88.38 | 1.9 |
06/17 | 2,151 | 2,234 | 2,145 | 2,234 | +2.2% | 5,449,200 | 1兆9478億 | -3.5% | 89.46 | 1.93 |
06/16 | 2,206 | 2,230 | 2,179 | 2,186 | +0.64% | 2,219,000 | 1兆9060億 | -5.82% | 87.53 | 1.89 |
06/15 | 2,190 | 2,205 | 2,169 | 2,172 | -1.41% | 2,720,400 | 1兆8938億 | -6.62% | 86.97 | 1.87 |
06/14 | 2,222 | 2,240 | 2,196 | 2,203 | -1.96% | 3,426,700 | 1兆9208億 | -5.57% | 88.22 | 1.9 |
06/13 | 2,275 | 2,277 | 2,231 | 2,247 | -1.92% | 2,659,900 | 1兆9592億 | -3.97% | 89.98 | 1.94 |
06/10 | 2,308 | 2,319 | 2,291 | 2,291 | -1.38% | 2,873,200 | 1兆9975億 | -2.34% | 91.74 | 1.98 |