PBR
2022/01/24~2022/06/21
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→2 |
2022 |
06/21 | 2,064 | 2,129 | 2,061 | 2,121 | +3.26% | 2,781,200 | 1兆5919億 | +6.32% | 8.16 | 0.56 |
06/20 | 2,061 | 2,098 | 2,049 | 2,054 | -0.72% | 3,801,200 | 1兆5416億 | +3.32% | 7.9 | 0.54 |
06/17 | 2,082 | 2,099 | 2,051 | 2,069 | -1.12% | 4,935,000 | 1兆5529億 | +4.13% | 7.96 | 0.54 |
06/16 | 2,056 | 2,108 | 2,056 | 2,093 | +1.82% | 2,778,000 | 1兆5705億 | +5.42% | 8.05 | 0.55 |
06/15 | 2,054 | 2,078 | 2,054 | 2,055 | +0.69% | 3,369,600 | 1兆5424億 | +3.74% | 7.91 | 0.54 |
06/14 | 2,040 | 2,062 | 2,037 | 2,041 | -0.63% | 2,788,000 | 1兆5319億 | +3.19% | 7.85 | 0.54 |
06/13 | 2,000 | 2,055 | 2,000 | 2,054 | +1.76% | 2,971,600 | 1兆5416億 | +3.84% | 7.9 | 0.54 |
06/10 | 2,016 | 2,031 | 2,011 | 2,019 | -0.22% | 2,346,600 | 1兆5150億 | +2% | 7.77 | 0.53 |
06/09 | 1,999 | 2,035 | 1,996 | 2,023 | +1.18% | 2,644,600 | 1兆5184億 | +2.12% | 7.78 | 0.53 |
06/08 | 2,008 | 2,019 | 1,999 | 2,000 | -1.19% | 2,590,600 | 1兆5007億 | +0.98% | 7.69 | 0.53 |
06/07 | 2,025 | 2,034 | 2,019 | 2,024 | +0.75% | 2,445,600 | 1兆5188億 | +2.15% | 7.79 | 0.53 |
06/06 | 2,011 | 2,015 | 1,998 | 2,009 | -0.4% | 1,510,400 | 1兆5075億 | +1.49% | 7.73 | 0.53 |
06/03 | 2,004 | 2,019 | 2,003 | 2,017 | +0.65% | 1,683,600 | 1兆5135億 | +1.95% | 7.76 | 0.53 |
06/02 | 1,981 | 2,014 | 1,980 | 2,004 | +0.75% | 2,277,800 | 1兆5037億 | +1.29% | 7.71 | 0.53 |
06/01 | 1,971 | 1,991 | 1,963 | 1,989 | +2.55% | 2,204,600 | 1兆4925億 | +0.48% | 7.65 | 0.52 |
05/31 | 1,944 | 1,959 | 1,933 | 1,939 | -0.77% | 6,731,200 | 1兆4553億 | -2.07% | 7.46 | 0.51 |
05/30 | 1,931 | 1,962 | 1,929 | 1,954 | +0.72% | 3,909,000 | 1兆4666億 | -1.46% | 7.52 | 0.51 |
05/27 | 1,935 | 1,948 | 1,933 | 1,940 | +0.75% | 1,969,800 | 1兆4561億 | -2.22% | 7.47 | 0.51 |
05/26 | 1,927 | 1,945 | 1,926 | 1,926 | -0.28% | 1,727,000 | 1兆4452億 | -2.95% | 7.41 | 0.51 |
05/25 | 1,923 | 1,942 | 1,918 | 1,931 | +0.29% | 1,832,200 | 1兆4493億 | -2.77% | 7.43 | 0.51 |
05/24 | 1,950 | 1,959 | 1,925 | 1,926 | -0.34% | 2,051,000 | 1兆4452億 | -3.14% | 7.41 | 0.51 |
05/23 | 1,921 | 1,934 | 1,911 | 1,932 | +1.5% | 2,108,800 | 1兆4501億 | -2.82% | 7.43 | 0.51 |
05/20 | 1,910 | 1,922 | 1,894 | 1,904 | -0.55% | 3,301,000 | 1兆4287億 | -4.25% | 7.32 | 0.5 |
05/19 | 1,908 | 1,923 | 1,895 | 1,914 | -1.47% | 2,782,400 | 1兆4366億 | -3.87% | 7.37 | 0.5 |
05/18 | 1,956 | 1,961 | 1,934 | 1,943 | -0.61% | 4,056,600 | 1兆4580億 | -2.48% | 7.47 | 0.51 |
05/17 | 2,006 | 2,015 | 1,954 | 1,955 | -2.93% | 3,195,200 | 1兆4670億 | -1.88% | 7.52 | 0.51 |
05/16 | 2,009 | 2,035 | 2,007 | 2,014 | -0.76% | 2,519,200 | 1兆5112億 | +1.08% | 7.75 | 0.53 |
05/13 | 2,068 | 2,069 | 2,007 | 2,029 | +2.6% | 3,643,400 | 1兆5229億 | +1.96% | 7.81 | 0.53 |
05/12 | 2,007 | 2,012 | 1,978 | 1,978 | -0.78% | 2,231,200 | 1兆4842億 | -0.48% | 7.61 | 0.52 |
05/11 | 2,028 | 2,031 | 1,988 | 1,993 | -2.71% | 2,360,400 | 1兆4959億 | +0.25% | 7.67 | 0.52 |
05/10 | 2,053 | 2,064 | 2,044 | 2,049 | -0.58% | 1,843,600 | 1兆5375億 | +3.04% | 7.88 | 0.54 |
05/09 | 2,068 | 2,078 | 2,054 | 2,061 | -0.56% | 2,005,400 | 1兆5465億 | +3.65% | 7.93 | 0.54 |
05/06 | 2,020 | 2,078 | 2,013 | 2,072 | +3.39% | 2,496,800 | 1兆5552億 | +4.02% | 7.97 | 0.55 |
05/02 | 1,994 | 2,012 | 1,984 | 2,004 | -0.57% | 1,721,400 | 1兆5041億 | +0.45% | 7.71 | 0.53 |
04/28 | 1,981 | 2,018 | 1,973 | 2,016 | +1.84% | 2,442,800 | 1兆5127億 | +0.88% | 7.76 | 0.53 |
04/27 | 1,975 | 1,994 | 1,968 | 1,979 | -0.73% | 4,129,800 | 1兆4854億 | -1.1% | 7.62 | 0.52 |
04/26 | 2,006 | 2,022 | 1,991 | 1,994 | -0.92% | 2,293,600 | 1兆4962億 | -0.52% | 7.67 | 0.52 |
04/25 | 1,990 | 2,020 | 1,989 | 2,012 | -0.62% | 2,224,200 | 1兆5101億 | +0.2% | 7.74 | 0.53 |
04/22 | 2,016 | 2,032 | 2,002 | 2,025 | +0.4% | 1,825,600 | 1兆5195億 | +0.82% | 7.79 | 0.53 |
04/21 | 2,014 | 2,032 | 2,010 | 2,017 | +0.57% | 2,126,400 | 1兆5135億 | +0.47% | 7.76 | 0.53 |
04/20 | 1,988 | 2,008 | 1,980 | 2,005 | +1.52% | 2,365,400 | 1兆5049億 | -0.05% | 7.72 | 0.53 |
04/19 | 1,976 | 1,987 | 1,966 | 1,975 | +0.59% | 2,238,000 | 1兆4824億 | -1.45% | 7.6 | 0.52 |
04/18 | 1,954 | 1,966 | 1,940 | 1,964 | -0.58% | 1,277,000 | 1兆4737億 | -2.02% | 7.56 | 0.52 |
04/15 | 1,952 | 1,977 | 1,950 | 1,975 | +0.87% | 1,386,800 | 1兆4824億 | -1.35% | 7.6 | 0.52 |
04/14 | 1,943 | 1,968 | 1,941 | 1,958 | +0.98% | 2,181,600 | 1兆4696億 | -2.15% | 7.53 | 0.52 |
04/13 | 1,937 | 1,945 | 1,923 | 1,939 | -0.05% | 2,977,800 | 1兆4553億 | -3% | 7.46 | 0.51 |
04/12 | 1,941 | 1,978 | 1,936 | 1,940 | -1.62% | 2,425,400 | 1兆4561億 | -2.81% | 7.47 | 0.51 |
04/11 | 1,958 | 1,984 | 1,955 | 1,972 | +1.23% | 1,907,800 | 1兆4801億 | -1.25% | 7.59 | 0.52 |
04/08 | 1,941 | 1,952 | 1,931 | 1,948 | +0.65% | 2,605,600 | 1兆4621億 | -2.5% | 7.5 | 0.51 |
04/07 | 1,921 | 1,943 | 1,907 | 1,936 | -0.59% | 2,492,800 | 1兆4527億 | -3.32% | 7.45 | 0.51 |
04/06 | 1,970 | 1,977 | 1,942 | 1,947 | -0.61% | 3,018,200 | 1兆4613億 | -2.84% | 7.49 | 0.51 |
04/05 | 1,967 | 1,976 | 1,940 | 1,959 | -0.53% | 2,653,800 | 1兆4703億 | -2.39% | 7.54 | 0.52 |
04/04 | 1,965 | 1,980 | 1,958 | 1,970 | -0.68% | 1,711,600 | 1兆4782億 | -2.06% | 7.58 | 0.52 |
04/01 | 1,978 | 1,998 | 1,966 | 1,983 | -0.87% | 2,461,600 | 1兆4884億 | -1.54% | 7.63 | 0.52 |
03/31 | 2,037 | 2,046 | 2,000 | 2,001 | -3.08% | 3,030,800 | 1兆5015億 | -0.82% | 8.7 | 0.54 |
03/30 | 2,105 | 2,105 | 2,053 | 2,064 | -4% | 3,104,200 | 1兆5492億 | +2.18% | 8.97 | 0.56 |
03/29 | 2,174 | 2,174 | 2,129 | 2,150 | -0.16% | 4,344,600 | 1兆6137億 | +6.44% | 9.35 | 0.58 |
03/28 | 2,151 | 2,182 | 2,129 | 2,154 | +3.51% | 4,923,000 | 1兆6163億 | +6.77% | 9.36 | 0.58 |
03/25 | 2,075 | 2,097 | 2,067 | 2,081 | +0.51% | 2,561,800 | 1兆5615億 | +3.2% | 9.04 | 0.56 |
03/24 | 2,043 | 2,073 | 2,035 | 2,070 | -0.29% | 2,281,600 | 1兆5537億 | +2.58% | 9 | 0.56 |
03/23 | 2,095 | 2,110 | 2,071 | 2,076 | +0.24% | 3,292,400 | 1兆5582億 | +2.82% | 9.02 | 0.56 |
03/22 | 2,047 | 2,089 | 2,045 | 2,071 | +2.58% | 3,594,400 | 1兆5544億 | +2.47% | 9 | 0.56 |
03/18 | 2,000 | 2,027 | 2,000 | 2,019 | +0.2% | 4,108,200 | 1兆5154億 | -0.2% | 8.78 | 0.55 |
03/17 | 1,996 | 2,026 | 1,996 | 2,015 | +2.31% | 2,917,200 | 1兆5124億 | -0.59% | 8.76 | 0.55 |
03/16 | 1,968 | 1,970 | 1,957 | 1,970 | -0.28% | 4,038,800 | 1兆4782億 | -3.08% | 8.56 | 0.53 |
03/15 | 1,965 | 1,986 | 1,960 | 1,975 | +1% | 4,341,400 | 1兆4824億 | -3.09% | 8.59 | 0.53 |
03/14 | 1,939 | 1,975 | 1,932 | 1,956 | +1.61% | 4,032,000 | 1兆4677億 | -4.24% | 8.5 | 0.53 |
03/11 | 1,921 | 1,950 | 1,915 | 1,925 | -1.61% | 5,781,800 | 1兆4444億 | -5.89% | 8.37 | 0.52 |
03/10 | 1,939 | 1,968 | 1,930 | 1,956 | +3.41% | 3,816,200 | 1兆4681億 | -4.54% | 8.5 | 0.53 |
03/09 | 1,879 | 1,915 | 1,873 | 1,892 | +1.12% | 3,210,600 | 1兆4197億 | -7.73% | 8.22 | 0.51 |
03/08 | 1,937 | 1,943 | 1,855 | 1,871 | -4.81% | 5,794,200 | 1兆4039億 | -8.93% | 8.13 | 0.51 |
03/07 | 1,973 | 1,985 | 1,939 | 1,965 | -1.77% | 2,856,800 | 1兆4748億 | -4.61% | 8.54 | 0.53 |
03/04 | 2,048 | 2,048 | 1,996 | 2,001 | -2.56% | 2,614,800 | 1兆5015億 | -2.94% | 8.7 | 0.54 |
03/03 | 2,019 | 2,063 | 2,016 | 2,053 | +3.77% | 3,321,400 | 1兆5409億 | -0.39% | 8.92 | 0.56 |
03/02 | 1,984 | 1,994 | 1,970 | 1,979 | -2.32% | 3,530,600 | 1兆4850億 | -3.91% | 8.6 | 0.54 |
03/01 | 2,068 | 2,077 | 2,026 | 2,026 | -1.44% | 2,587,000 | 1兆5203億 | -1.67% | 8.8 | 0.55 |
02/28 | 2,058 | 2,077 | 2,037 | 2,055 | -0.19% | 3,968,600 | 1兆5424億 | -0.19% | 8.93 | 0.56 |
02/25 | 2,021 | 2,073 | 2,021 | 2,059 | +0.15% | 3,836,200 | 1兆5454億 | +0.05% | 8.95 | 0.56 |
02/24 | 2,060 | 2,078 | 2,038 | 2,056 | 0% | 2,408,400 | 1兆5431億 | -0.1% | 8.94 | 0.56 |
02/22 | 2,057 | 2,064 | 2,042 | 2,056 | -1.11% | 1,642,800 | 1兆5431億 | -0.15% | 8.94 | 0.56 |
02/21 | 2,073 | 2,095 | 2,065 | 2,079 | -0.14% | 1,398,800 | 1兆5604億 | +0.82% | 9.04 | 0.56 |
02/18 | 2,100 | 2,106 | 2,073 | 2,082 | -1.68% | 2,869,200 | 1兆5627億 | +0.82% | 9.05 | 0.56 |
02/17 | 2,127 | 2,136 | 2,105 | 2,118 | -1.01% | 3,343,200 | 1兆5893億 | +2.39% | 9.2 | 0.57 |
02/16 | 2,121 | 2,142 | 2,109 | 2,139 | +2.03% | 2,513,200 | 1兆6054億 | +3.43% | 9.3 | 0.58 |
02/15 | 2,119 | 2,136 | 2,093 | 2,097 | -1.09% | 2,899,400 | 1兆5735億 | +1.38% | 9.11 | 0.57 |
02/14 | 2,100 | 2,123 | 2,080 | 2,120 | +0.14% | 2,805,200 | 1兆5908億 | +2.59% | 9.21 | 0.57 |
02/10 | 2,100 | 2,117 | 2,085 | 2,117 | +0.47% | 2,671,600 | 1兆5886億 | +2.59% | 9.2 | 0.57 |
02/09 | 2,137 | 2,165 | 2,094 | 2,107 | -2.63% | 4,500,400 | 1兆5811億 | +2.31% | 9.16 | 0.57 |
02/08 | 2,140 | 2,174 | 2,122 | 2,164 | +2.05% | 3,455,000 | 1兆6238億 | +5.33% | 9.4 | 0.59 |
02/07 | 2,058 | 2,137 | 2,058 | 2,120 | +3.01% | 2,852,600 | 1兆5912億 | +3.72% | 9.22 | 0.57 |
02/04 | 2,068 | 2,077 | 2,053 | 2,058 | +0.86% | 2,211,000 | 1兆5446億 | +1.08% | 8.95 | 0.56 |
02/03 | 2,020 | 2,048 | 2,018 | 2,041 | +0.84% | 2,103,400 | 1兆5315億 | +0.42% | 8.87 | 0.55 |
02/02 | 2,005 | 2,029 | 1,999 | 2,024 | +2.12% | 2,365,600 | 1兆5188億 | -0.12% | 8.8 | 0.55 |
02/01 | 1,948 | 1,993 | 1,948 | 1,982 | -0.05% | 2,756,800 | 1兆4872億 | -2.05% | 8.61 | 0.54 |
01/31 | 1,983 | 1,996 | 1,957 | 1,983 | -1.56% | 3,150,400 | 1兆4880億 | -1.9% | 8.62 | 0.54 |
01/28 | 1,970 | 2,032 | 1,944 | 2,014 | +0.9% | 3,497,400 | 1兆5116億 | -0.25% | 8.75 | 0.55 |
01/27 | 2,027 | 2,043 | 1,980 | 1,996 | +0.08% | 2,260,400 | 1兆4981億 | -0.99% | 8.68 | 0.54 |
01/26 | 2,029 | 2,031 | 1,993 | 1,995 | -0.57% | 2,146,200 | 1兆4970億 | -0.87% | 8.67 | 0.54 |
01/25 | 1,995 | 2,009 | 1,980 | 2,006 | -0.47% | 2,610,600 | 1兆5056億 | -0.25% | 8.72 | 0.54 |
01/24 | 2,000 | 2,030 | 1,991 | 2,016 | +0.72% | 1,481,800 | 1兆5127億 | +0.27% | 8.76 | 0.55 |