PBR
2022/05/10~2022/09/30
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 |
09/30 | 2,081 | 2,092 | 2,035 | 2,050 | -1.4% | 3,010,000 | 1兆5383億 | -4.27% | 7.89 | 0.54 |
09/29 | 2,046 | 2,081 | 2,036 | 2,079 | +0.14% | 2,701,400 | 1兆5600億 | -3.1% | 8 | 0.55 |
09/28 | 2,074 | 2,083 | 2,050 | 2,076 | -0.72% | 3,254,000 | 1兆5578億 | -3.38% | 7.99 | 0.55 |
09/27 | 2,085 | 2,111 | 2,084 | 2,091 | +0.38% | 2,435,800 | 1兆5690億 | -2.81% | 8.04 | 0.55 |
09/26 | 2,112 | 2,115 | 2,070 | 2,083 | -2.71% | 3,508,000 | 1兆5630億 | -3.32% | 8.01 | 0.55 |
09/22 | 2,139 | 2,150 | 2,133 | 2,141 | -0.67% | 2,554,600 | 1兆6066億 | -0.76% | 8.24 | 0.56 |
09/21 | 2,166 | 2,175 | 2,149 | 2,155 | -0.48% | 2,733,000 | 1兆6175億 | -0.14% | 8.29 | 0.57 |
09/20 | 2,179 | 2,182 | 2,157 | 2,166 | -0.28% | 2,536,200 | 1兆6253億 | +0.39% | 8.33 | 0.57 |
09/16 | 2,150 | 2,173 | 2,141 | 2,172 | +1.83% | 3,825,400 | 1兆6298億 | +0.67% | 8.36 | 0.57 |
09/15 | 2,135 | 2,141 | 2,116 | 2,133 | -0.54% | 1,832,600 | 1兆6006億 | -1.14% | 8.21 | 0.56 |
09/14 | 2,123 | 2,146 | 2,121 | 2,144 | -0.63% | 2,141,800 | 1兆6092億 | -0.6% | 8.25 | 0.56 |
09/13 | 2,158 | 2,164 | 2,150 | 2,158 | +0.07% | 1,285,000 | 1兆6193億 | +0.07% | 8.3 | 0.57 |
09/12 | 2,165 | 2,166 | 2,144 | 2,156 | -0.37% | 1,367,800 | 1兆6182億 | +0.05% | 8.3 | 0.57 |
09/09 | 2,150 | 2,167 | 2,140 | 2,164 | +0.67% | 2,449,000 | 1兆6242億 | +0.51% | 8.33 | 0.57 |
09/08 | 2,111 | 2,152 | 2,107 | 2,150 | +2.16% | 2,499,400 | 1兆6133億 | -0.07% | 8.27 | 0.57 |
09/07 | 2,117 | 2,155 | 2,098 | 2,104 | -0.71% | 3,086,000 | 1兆5792億 | -2.09% | 8.1 | 0.55 |
09/06 | 2,137 | 2,148 | 2,114 | 2,119 | -1.17% | 2,990,000 | 1兆5904億 | -1.49% | 8.15 | 0.56 |
09/05 | 2,165 | 2,173 | 2,143 | 2,144 | -0.88% | 1,573,600 | 1兆6092億 | -0.46% | 8.25 | 0.56 |
09/02 | 2,161 | 2,167 | 2,147 | 2,163 | -0.23% | 2,266,600 | 1兆6235億 | +0.37% | 8.32 | 0.57 |
09/01 | 2,160 | 2,174 | 2,147 | 2,168 | 0% | 2,253,600 | 1兆6272億 | +0.65% | 8.34 | 0.57 |
08/31 | 2,179 | 2,191 | 2,163 | 2,168 | -0.89% | 3,312,000 | 1兆6272億 | +0.7% | 8.34 | 0.57 |
08/30 | 2,195 | 2,201 | 2,181 | 2,188 | +0.44% | 1,271,800 | 1兆6419億 | +1.65% | 8.42 | 0.58 |
08/29 | 2,166 | 2,189 | 2,159 | 2,178 | -0.64% | 1,567,200 | 1兆6347億 | +1.3% | 8.38 | 0.57 |
08/26 | 2,193 | 2,205 | 2,189 | 2,192 | +0.5% | 1,403,000 | 1兆6452億 | +2.05% | 8.43 | 0.58 |
08/25 | 2,162 | 2,188 | 2,160 | 2,181 | +0.65% | 1,286,800 | 1兆6370億 | +1.68% | 8.39 | 0.57 |
08/24 | 2,159 | 2,174 | 2,155 | 2,167 | +0.93% | 1,269,600 | 1兆6265億 | +1.12% | 8.34 | 0.57 |
08/23 | 2,150 | 2,153 | 2,140 | 2,147 | -0.39% | 1,261,600 | 1兆6115億 | +0.28% | 8.26 | 0.57 |
08/22 | 2,144 | 2,157 | 2,143 | 2,156 | +0.14% | 1,699,200 | 1兆6178億 | +0.87% | 8.29 | 0.57 |
08/19 | 2,158 | 2,163 | 2,142 | 2,153 | -0.02% | 1,359,600 | 1兆6156億 | +0.77% | 8.28 | 0.57 |
08/18 | 2,161 | 2,164 | 2,149 | 2,153 | -0.87% | 1,421,400 | 1兆6160億 | +0.84% | 8.28 | 0.57 |
08/17 | 2,166 | 2,181 | 2,153 | 2,172 | +1.38% | 1,504,400 | 1兆6302億 | +1.83% | 8.36 | 0.57 |
08/16 | 2,145 | 2,152 | 2,141 | 2,143 | -0.76% | 1,202,600 | 1兆6081億 | +0.54% | 8.24 | 0.56 |
08/15 | 2,163 | 2,165 | 2,149 | 2,159 | -0.35% | 799,400 | 1兆6205億 | +1.36% | 8.31 | 0.57 |
08/12 | 2,149 | 2,183 | 2,139 | 2,167 | +1.83% | 2,356,400 | 1兆6261億 | +1.86% | 8.34 | 0.57 |
08/10 | 2,142 | 2,145 | 2,124 | 2,128 | +0.42% | 1,517,000 | 1兆5968億 | +0.26% | 8.19 | 0.56 |
08/09 | 2,119 | 2,123 | 2,104 | 2,119 | -0.98% | 2,034,200 | 1兆5901億 | -0.21% | 8.15 | 0.56 |
08/08 | 2,113 | 2,145 | 2,112 | 2,140 | +1.78% | 1,883,200 | 1兆6058億 | +0.78% | 8.23 | 0.56 |
08/05 | 2,087 | 2,112 | 2,087 | 2,102 | -0.21% | 1,555,600 | 1兆5777億 | -0.9% | 8.09 | 0.55 |
08/04 | 2,109 | 2,110 | 2,088 | 2,107 | -0.43% | 1,469,600 | 1兆5811億 | -0.64% | 8.11 | 0.55 |
08/03 | 2,125 | 2,136 | 2,104 | 2,116 | -1.14% | 1,834,800 | 1兆5878億 | -0.21% | 8.14 | 0.56 |
08/02 | 2,188 | 2,189 | 2,123 | 2,140 | -2.48% | 2,215,400 | 1兆6062億 | +0.94% | 8.23 | 0.56 |
08/01 | 2,181 | 2,201 | 2,169 | 2,195 | +0.62% | 2,252,400 | 1兆6471億 | +3.61% | 8.44 | 0.58 |
07/29 | 2,143 | 2,182 | 2,137 | 2,181 | +1.8% | 4,114,400 | 1兆6370億 | +3.12% | 8.39 | 0.57 |
07/28 | 2,125 | 2,144 | 2,120 | 2,143 | +0.07% | 1,958,600 | 1兆6081億 | +1.35% | 8.24 | 0.56 |
07/27 | 2,129 | 2,153 | 2,129 | 2,141 | -0.19% | 1,982,800 | 1兆6069億 | +1.33% | 8.24 | 0.56 |
07/26 | 2,140 | 2,161 | 2,134 | 2,145 | +0.61% | 2,170,400 | 1兆6100億 | +1.56% | 8.25 | 0.56 |
07/25 | 2,120 | 2,137 | 2,118 | 2,132 | +0.19% | 1,806,200 | 1兆6002億 | +1.09% | 8.2 | 0.56 |
07/22 | 2,117 | 2,131 | 2,110 | 2,128 | +0.12% | 1,645,000 | 1兆5972億 | +1.04% | 8.19 | 0.56 |
07/21 | 2,116 | 2,137 | 2,109 | 2,126 | -0.3% | 1,509,000 | 1兆5953億 | +0.97% | 8.18 | 0.56 |
07/20 | 2,124 | 2,135 | 2,117 | 2,132 | +1.6% | 1,953,400 | 1兆6002億 | +1.43% | 8.2 | 0.56 |
07/19 | 2,092 | 2,103 | 2,084 | 2,099 | +2.04% | 2,047,400 | 1兆5750億 | +0.02% | 8.08 | 0.55 |
07/15 | 2,097 | 2,097 | 2,047 | 2,057 | -2.86% | 2,459,600 | 1兆5435億 | -1.93% | 7.91 | 0.54 |
07/14 | 2,105 | 2,130 | 2,104 | 2,117 | -0.54% | 2,243,600 | 1兆5889億 | +1.05% | 8.15 | 0.56 |
07/13 | 2,111 | 2,136 | 2,105 | 2,129 | +1.19% | 2,227,200 | 1兆5976億 | +1.79% | 8.19 | 0.56 |
07/12 | 2,145 | 2,147 | 2,101 | 2,104 | -1.68% | 2,278,400 | 1兆5788億 | +0.84% | 8.09 | 0.55 |
07/11 | 2,120 | 2,146 | 2,108 | 2,140 | +1.93% | 2,261,000 | 1兆6058億 | +2.71% | 8.23 | 0.56 |
07/08 | 2,080 | 2,112 | 2,079 | 2,099 | +0.6% | 3,483,200 | 1兆5754億 | +1.01% | 8.08 | 0.55 |
07/07 | 2,094 | 2,102 | 2,064 | 2,087 | +1.34% | 3,123,400 | 1兆5660億 | +0.6% | 8.03 | 0.55 |
07/06 | 2,118 | 2,124 | 2,049 | 2,059 | -4.37% | 3,418,800 | 1兆5454億 | -0.58% | 7.92 | 0.54 |
07/05 | 2,120 | 2,155 | 2,111 | 2,153 | +2.04% | 3,624,400 | 1兆6160億 | +4.11% | 8.28 | 0.57 |
07/04 | 2,095 | 2,112 | 2,085 | 2,110 | +1.1% | 1,901,800 | 1兆5837億 | +2.43% | 8.12 | 0.56 |
07/01 | 2,110 | 2,133 | 2,078 | 2,087 | -0.14% | 2,178,000 | 1兆5664億 | +1.66% | 8.03 | 0.55 |
06/30 | 2,084 | 2,099 | 2,072 | 2,090 | -0.69% | 3,376,600 | 1兆5687億 | +2.05% | 8.04 | 0.55 |
06/29 | 2,103 | 2,122 | 2,090 | 2,105 | +0.19% | 4,334,600 | 1兆5796億 | +3.11% | 8.1 | 0.55 |
06/28 | 2,099 | 2,109 | 2,084 | 2,101 | +0.41% | 2,340,800 | 1兆5765億 | +3.27% | 8.08 | 0.55 |
06/27 | 2,152 | 2,157 | 2,080 | 2,092 | -1.9% | 2,494,400 | 1兆5702億 | +3.21% | 8.05 | 0.55 |
06/24 | 2,123 | 2,148 | 2,122 | 2,133 | -0.79% | 2,839,800 | 1兆6006億 | +5.52% | 8.21 | 0.56 |
06/23 | 2,116 | 2,155 | 2,115 | 2,150 | +1.39% | 2,641,000 | 1兆6133億 | +6.83% | 8.27 | 0.57 |
06/22 | 2,116 | 2,130 | 2,106 | 2,120 | -0.05% | 2,768,600 | 1兆5912億 | +5.89% | 8.16 | 0.56 |
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 |