PBR
2022/08/18~2023/01/16
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 |
---|
2023 |
01/16 | 2,600 | 2,613 | 2,532 | 2,536 | -2.61% | 4,034,000 | 2兆2112億 | -8.58% | 101.55 | 2.19 |
01/13 | 2,648 | 2,691 | 2,604 | 2,604 | -2.4% | 3,597,400 | 2兆2704億 | -6.5% | 104.27 | 2.25 |
01/12 | 2,684 | 2,688 | 2,641 | 2,668 | -0.89% | 1,912,200 | 2兆3262億 | -4.48% | 106.84 | 2.3 |
01/11 | 2,702 | 2,725 | 2,689 | 2,692 | -0.33% | 1,653,100 | 2兆3472億 | -3.75% | 107.8 | 2.32 |
01/10 | 2,719 | 2,736 | 2,689 | 2,701 | -0.44% | 1,902,800 | 2兆3550億 | -3.57% | 108.16 | 2.33 |
01/06 | 2,726 | 2,733 | 2,712 | 2,713 | -0.77% | 1,565,300 | 2兆3655億 | -3.28% | 108.64 | 2.34 |
01/05 | 2,750 | 2,752 | 2,719 | 2,734 | -0.65% | 1,563,400 | 2兆3838億 | -2.7% | 109.48 | 2.36 |
01/04 | 2,774 | 2,776 | 2,743 | 2,752 | -1.11% | 1,644,800 | 2兆3995億 | -2.2% | 110.2 | 2.37 |
2022 |
12/30 | 2,796 | 2,806 | 2,782 | 2,783 | -0.46% | 1,210,300 | 2兆4265億 | -1.24% | 111.44 | 2.4 |
12/29 | 2,833 | 2,834 | 2,784 | 2,796 | -1.76% | 1,548,300 | 2兆4379億 | -0.89% | 111.96 | 2.41 |
12/28 | 2,860 | 2,870 | 2,836 | 2,846 | -0.84% | 1,075,600 | 2兆4814億 | +0.81% | 113.96 | 2.45 |
12/27 | 2,830 | 2,888 | 2,825 | 2,870 | +2.17% | 1,766,800 | 2兆5024億 | +1.66% | 114.92 | 2.48 |
12/26 | 2,832 | 2,841 | 2,808 | 2,809 | -0.81% | 703,700 | 2兆4492億 | -0.35% | 112.48 | 2.42 |
12/23 | 2,824 | 2,839 | 2,822 | 2,832 | -0.21% | 785,400 | 2兆4692億 | +0.5% | 113.4 | 2.44 |
12/22 | 2,812 | 2,839 | 2,794 | 2,838 | +1.39% | 1,393,900 | 2兆4745億 | +0.78% | 113.64 | 2.45 |
12/21 | 2,782 | 2,813 | 2,769 | 2,799 | +0.47% | 1,485,100 | 2兆4405億 | -0.46% | 112.08 | 2.41 |
12/20 | 2,810 | 2,813 | 2,739 | 2,786 | -0.64% | 1,710,200 | 2兆4291億 | -0.82% | 111.56 | 2.4 |
12/19 | 2,807 | 2,815 | 2,793 | 2,804 | -0.36% | 952,000 | 2兆4448億 | -0.04% | 112.28 | 2.42 |
12/16 | 2,829 | 2,843 | 2,811 | 2,814 | -1.37% | 1,545,100 | 2兆4535億 | +0.46% | 112.68 | 2.43 |
12/15 | 2,840 | 2,862 | 2,836 | 2,853 | +0.21% | 1,009,600 | 2兆4876億 | +2.04% | 114.24 | 2.46 |
12/14 | 2,838 | 2,847 | 2,824 | 2,847 | +0.64% | 1,014,400 | 2兆4823億 | +1.97% | 114 | 2.46 |
12/13 | 2,846 | 2,854 | 2,829 | 2,829 | +0.04% | 978,300 | 2兆4666億 | +1.47% | 113.28 | 2.44 |
12/12 | 2,812 | 2,834 | 2,808 | 2,828 | 0% | 880,700 | 2兆4658億 | +1.54% | 113.24 | 2.44 |
12/09 | 2,800 | 2,834 | 2,799 | 2,828 | +1.04% | 1,493,700 | 2兆4658億 | +1.73% | 113.24 | 2.44 |
12/08 | 2,810 | 2,818 | 2,793 | 2,799 | -0.29% | 1,173,600 | 2兆4405億 | +0.79% | 112.08 | 2.41 |
12/07 | 2,779 | 2,813 | 2,777 | 2,807 | +0.75% | 1,206,200 | 2兆4474億 | +1.12% | 112.4 | 2.42 |
12/06 | 2,778 | 2,796 | 2,772 | 2,786 | -0.18% | 999,700 | 2兆4291億 | +0.4% | 111.56 | 2.4 |
12/05 | 2,794 | 2,800 | 2,769 | 2,791 | +0.07% | 1,237,100 | 2兆4335億 | +0.65% | 111.76 | 2.41 |
12/02 | 2,785 | 2,794 | 2,752 | 2,789 | -0.53% | 1,681,700 | 2兆4317億 | +0.65% | 111.68 | 2.41 |
12/01 | 2,843 | 2,845 | 2,789 | 2,804 | -0.67% | 1,331,400 | 2兆4448億 | +1.23% | 112.28 | 2.42 |
11/30 | 2,821 | 2,842 | 2,812 | 2,823 | -0.39% | 3,023,300 | 2兆4614億 | +2.02% | 113.04 | 2.44 |
11/29 | 2,850 | 2,855 | 2,829 | 2,834 | -0.56% | 894,500 | 2兆4710億 | +2.57% | 113.48 | 2.44 |
11/28 | 2,852 | 2,858 | 2,832 | 2,850 | -0.14% | 929,200 | 2兆4849億 | +3.26% | 114.12 | 2.46 |
11/25 | 2,867 | 2,871 | 2,839 | 2,854 | +0.18% | 1,128,900 | 2兆4884億 | +3.48% | 114.28 | 2.46 |
11/24 | 2,868 | 2,882 | 2,844 | 2,849 | +0.28% | 1,703,100 | 2兆4841億 | +3.37% | 114.08 | 2.46 |
11/22 | 2,800 | 2,907 | 2,800 | 2,841 | +1.9% | 3,830,200 | 2兆4771億 | +3.16% | 113.76 | 2.45 |
11/21 | 2,780 | 2,796 | 2,771 | 2,788 | +0.29% | 738,900 | 2兆4309億 | +1.31% | 111.64 | 2.4 |
11/18 | 2,791 | 2,799 | 2,766 | 2,780 | -0.29% | 920,900 | 2兆4239億 | +0.98% | 111.32 | 2.4 |
11/17 | 2,750 | 2,788 | 2,740 | 2,788 | +1.98% | 1,581,900 | 2兆4309億 | +1.31% | 111.64 | 2.4 |
11/16 | 2,715 | 2,735 | 2,693 | 2,734 | +0.85% | 1,190,100 | 2兆3838億 | -0.69% | 109.48 | 2.36 |
11/15 | 2,695 | 2,719 | 2,691 | 2,711 | +0.93% | 1,073,700 | 2兆3637億 | -1.49% | 108.56 | 2.34 |
11/14 | 2,699 | 2,708 | 2,683 | 2,686 | -0.63% | 1,530,700 | 2兆3419億 | -2.33% | 107.56 | 2.32 |
11/11 | 2,755 | 2,757 | 2,699 | 2,703 | -0.15% | 2,243,600 | 2兆3568億 | -1.71% | 108.24 | 2.33 |
11/10 | 2,724 | 2,733 | 2,701 | 2,707 | -1.1% | 1,321,100 | 2兆3602億 | -1.64% | 108.4 | 2.33 |
11/09 | 2,765 | 2,765 | 2,725 | 2,737 | -0.94% | 1,284,200 | 2兆3864億 | -0.65% | 109.6 | 2.36 |
11/08 | 2,754 | 2,775 | 2,741 | 2,763 | +1.02% | 1,283,500 | 2兆4091億 | +0.4% | 110.64 | 2.38 |
11/07 | 2,731 | 2,742 | 2,724 | 2,735 | +0.66% | 1,004,100 | 2兆3847億 | -0.55% | 109.52 | 2.36 |
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 |