PBR
2022/02/25～2022/07/22
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 |
| 07/22 | 497 | 501 | 491 | 495 | -1% | 926,200 | 2430億9618万 | +1.23% | 9.95 | 0.26 |
| 07/21 | 496 | 502 | 495 | 500 | +0.81% | 822,100 | 2455億5170万 | +2.25% | 10.05 | 0.27 |
| 07/20 | 495 | 497 | 491 | 496 | +1.85% | 920,500 | 2435億8729万 | +1.85% | 9.97 | 0.26 |
| 07/19 | 491 | 491 | 485 | 487 | +0.83% | 1,038,000 | 2391億6736万 | +0.21% | 9.79 | 0.26 |
| 07/15 | 489 | 489 | 480 | 483 | -2.23% | 1,598,300 | 2372億294万 | -0.62% | 9.71 | 0.26 |
| 07/14 | 498 | 499 | 490 | 494 | -1.4% | 1,053,500 | 2426億508万 | +1.86% | 9.93 | 0.26 |
| 07/13 | 506 | 507 | 500 | 501 | 0% | 741,700 | 2460億4280万 | +3.51% | 10.07 | 0.27 |
| 07/12 | 506 | 506 | 501 | 501 | -1.38% | 979,600 | 2460億4280万 | +3.73% | 10.07 | 0.27 |
| 07/11 | 499 | 510 | 499 | 508 | +2.21% | 1,445,400 | 2494億8053万 | +5.39% | 10.21 | 0.27 |
| 07/08 | 493 | 500 | 491 | 497 | +0.61% | 1,431,800 | 2440億7839万 | +3.54% | 9.99 | 0.26 |
| 07/07 | 498 | 499 | 488 | 494 | +0.2% | 1,640,900 | 2426億508万 | +3.13% | 9.93 | 0.26 |
| 07/06 | 497 | 503 | 493 | 493 | -1.6% | 1,435,000 | 2421億1398万 | +3.14% | 9.91 | 0.26 |
| 07/05 | 499 | 502 | 496 | 501 | +0.6% | 1,254,200 | 2460億4280万 | +5.25% | 10.07 | 0.27 |
| 07/04 | 498 | 499 | 492 | 498 | +1.22% | 1,076,300 | 2445億6949万 | +5.06% | 10.01 | 0.26 |
| 07/01 | 495 | 499 | 491 | 492 | -1.6% | 1,605,700 | 2416億2287万 | +4.02% | 9.89 | 0.26 |
| 06/30 | 488 | 504 | 486 | 500 | +2.04% | 2,306,500 | 2455億5170万 | +6.38% | 10.05 | 0.27 |
| 06/29 | 488 | 496 | 483 | 490 | +0.41% | 5,083,800 | 2406億4067万 | +4.7% | 9.54 | 0.25 |
| 06/28 | 476 | 491 | 473 | 488 | +2.74% | 2,038,800 | 2396億5846万 | +4.72% | 9.5 | 0.25 |
| 06/27 | 481 | 482 | 471 | 475 | +0.42% | 1,116,900 | 2332億7412万 | +2.59% | 9.24 | 0.24 |
| 06/24 | 477 | 477 | 470 | 473 | -1.05% | 883,700 | 2322億9191万 | +2.38% | 9.2 | 0.24 |
| 06/23 | 474 | 484 | 474 | 478 | +0.84% | 1,038,700 | 2347億4743万 | +3.91% | 9.3 | 0.25 |
| 06/22 | 474 | 477 | 472 | 474 | -0.63% | 990,400 | 2327億8301万 | +3.49% | 9.22 | 0.24 |
| 06/21 | 470 | 479 | 470 | 477 | +1.71% | 2,053,300 | 2342億5632万 | +4.61% | 9.28 | 0.25 |
| 06/20 | 470 | 477 | 466 | 469 | +0.43% | 1,324,200 | 2303億2749万 | +3.3% | 9.13 | 0.24 |
| 06/17 | 473 | 477 | 465 | 467 | -2.1% | 1,995,700 | 2293億4529万 | +3.09% | 9.09 | 0.24 |
| 06/16 | 467 | 477 | 466 | 477 | +1.71% | 1,432,900 | 2342億5632万 | +5.53% | 9.28 | 0.25 |
| 06/15 | 472 | 477 | 469 | 469 | -0.21% | 1,170,000 | 2303億2749万 | +3.99% | 9.13 | 0.24 |
| 06/14 | 474 | 476 | 467 | 470 | -0.42% | 1,116,200 | 2308億1860万 | +4.44% | 9.15 | 0.24 |
| 06/13 | 463 | 474 | 463 | 472 | +0.85% | 1,209,000 | 2318億80万 | +5.12% | 9.18 | 0.24 |
| 06/10 | 464 | 470 | 464 | 468 | 0% | 1,478,100 | 2298億3639万 | +4.23% | 9.11 | 0.24 |
| 06/09 | 463 | 472 | 463 | 468 | 0% | 1,442,700 | 2298億3639万 | +4.46% | 9.11 | 0.24 |
| 06/08 | 472 | 479 | 468 | 468 | -1.06% | 1,354,400 | 2298億3639万 | +4.46% | 9.11 | 0.24 |
| 06/07 | 469 | 480 | 469 | 473 | +1.07% | 1,304,300 | 2322億9191万 | +6.05% | 9.2 | 0.24 |
| 06/06 | 464 | 469 | 464 | 468 | +0.43% | 797,400 | 2298億3639万 | +5.64% | 9.11 | 0.24 |
| 06/03 | 465 | 469 | 463 | 466 | -0.21% | 1,243,300 | 2288億5418万 | +5.67% | 9.07 | 0.24 |
| 06/02 | 462 | 469 | 460 | 467 | +1.08% | 1,007,400 | 2293億4529万 | +6.38% | 9.09 | 0.24 |
| 06/01 | 457 | 463 | 456 | 462 | +2.9% | 1,305,100 | 2268億8977万 | +5.48% | 8.99 | 0.24 |
| 05/31 | 454 | 458 | 448 | 449 | -0.88% | 1,529,100 | 2205億543万 | +2.98% | 8.74 | 0.23 |
| 05/30 | 445 | 457 | 444 | 453 | +2.72% | 2,994,700 | 2315億2984万 | +4.14% | 9.19 | 0.24 |
| 05/27 | 444 | 445 | 437 | 441 | +0.68% | 1,025,500 | 2253億9660万 | +1.61% | 8.95 | 0.24 |
| 05/26 | 434 | 443 | 434 | 438 | +0.92% | 1,041,600 | 2238億6329万 | +1.15% | 8.89 | 0.23 |
| 05/25 | 432 | 440 | 430 | 434 | +1.4% | 1,485,500 | 2218億1888万 | +0.46% | 8.81 | 0.23 |
| 05/24 | 434 | 438 | 428 | 428 | -1.61% | 1,366,900 | 2187億5225万 | -0.93% | 8.68 | 0.23 |
| 05/23 | 431 | 438 | 431 | 435 | +1.64% | 1,179,800 | 2223億2998万 | +0.93% | 8.83 | 0.23 |
| 05/20 | 422 | 430 | 422 | 428 | +0.47% | 1,114,400 | 2187億5225万 | -0.47% | 8.68 | 0.23 |
| 05/19 | 423 | 429 | 420 | 426 | -2.07% | 1,153,600 | 2177億3005万 | -0.93% | 8.64 | 0.23 |
| 05/18 | 430 | 438 | 430 | 435 | +1.87% | 1,301,400 | 2223億2998万 | +1.4% | 8.83 | 0.23 |
| 05/17 | 433 | 436 | 427 | 427 | -2.06% | 1,369,800 | 2182億4115万 | -0.23% | 8.66 | 0.23 |
| 05/16 | 445 | 447 | 430 | 436 | -2.02% | 1,585,300 | 2228億4108万 | +2.11% | 8.85 | 0.23 |
| 05/13 | 436 | 448 | 431 | 445 | +0.23% | 1,428,600 | 2274億4101万 | +4.46% | 9.03 | 0.24 |
| 05/12 | 447 | 454 | 444 | 444 | -0.67% | 1,044,900 | 2269億2991万 | +4.47% | 9.01 | 0.24 |
| 05/11 | 448 | 452 | 444 | 447 | -1.76% | 1,472,500 | 2284億6322万 | +5.42% | 9.07 | 0.24 |
| 05/10 | 451 | 458 | 450 | 455 | +0.44% | 1,019,700 | 2325億5205万 | +7.82% | 9.23 | 0.24 |
| 05/09 | 462 | 464 | 453 | 453 | -1.95% | 1,037,200 | 2315億2984万 | +7.6% | 9.19 | 0.24 |
| 05/06 | 454 | 464 | 454 | 462 | +1.76% | 1,477,400 | 2361億2977万 | +10% | 9.37 | 0.25 |
| 05/02 | 441 | 462 | 436 | 454 | +6.07% | 3,400,300 | 2320億4094万 | +8.61% | 9.21 | 0.24 |
| 04/28 | 409 | 428 | 406 | 428 | +6.73% | 1,633,200 | 2187億5225万 | +2.64% | 8.68 | 0.23 |
| 04/27 | 411 | 414 | 400 | 401 | -4.07% | 3,279,300 | 2049億5246万 | -4.07% | 8.14 | 0.22 |
| 04/26 | 419 | 422 | 418 | 418 | -0.24% | 1,145,200 | 2136億4122万 | -0.24% | 8.48 | 0.22 |
| 04/25 | 417 | 419 | 414 | 419 | -0.48% | 829,200 | 2141億5232万 | -0.24% | 8.5 | 0.22 |
| 04/22 | 423 | 425 | 416 | 421 | -1.17% | 851,200 | 2151億7453万 | 0% | 8.54 | 0.23 |
| 04/21 | 430 | 434 | 425 | 426 | 0% | 846,800 | 2177億3005万 | +0.95% | 8.64 | 0.23 |
| 04/20 | 427 | 428 | 423 | 426 | +0.71% | 1,821,000 | 2177億3005万 | +0.95% | 8.64 | 0.23 |
| 04/19 | 421 | 424 | 418 | 423 | +1.2% | 728,400 | 2161億9674万 | +0.24% | 8.58 | 0.23 |
| 04/18 | 414 | 418 | 411 | 418 | +0.24% | 686,500 | 2136億4122万 | -1.18% | 8.48 | 0.22 |
| 04/15 | 414 | 418 | 414 | 417 | +0.24% | 484,800 | 2131億3012万 | -1.42% | 8.46 | 0.22 |
| 04/14 | 416 | 421 | 416 | 416 | 0% | 619,900 | 2126億1901万 | -1.65% | 8.44 | 0.22 |
| 04/13 | 414 | 418 | 411 | 416 | -0.24% | 913,400 | 2126億1901万 | -1.65% | 8.44 | 0.22 |
| 04/12 | 416 | 422 | 415 | 417 | +0.24% | 976,700 | 2131億3012万 | -1.42% | 8.46 | 0.22 |
| 04/11 | 411 | 419 | 411 | 416 | +1.22% | 889,400 | 2126億1901万 | -1.42% | 8.44 | 0.22 |
| 04/08 | 413 | 414 | 409 | 411 | +0.49% | 904,300 | 2100億6350万 | -2.84% | 8.34 | 0.22 |
| 04/07 | 406 | 411 | 403 | 409 | +0.25% | 971,300 | 2090億4129万 | -3.31% | 8.3 | 0.22 |
| 04/06 | 412 | 414 | 406 | 408 | -0.24% | 1,009,000 | 2085億3019万 | -3.77% | 8.28 | 0.22 |
| 04/05 | 417 | 419 | 409 | 409 | -1.21% | 1,216,700 | 2090億4129万 | -3.76% | 8.3 | 0.22 |
| 04/04 | 410 | 414 | 409 | 414 | +0.73% | 769,000 | 2115億9681万 | -2.82% | 8.4 | 0.22 |
| 04/01 | 404 | 411 | 402 | 411 | +0.98% | 972,600 | 2100億6350万 | -3.52% | 8.34 | 0.22 |
| 03/31 | 410 | 415 | 406 | 407 | -2.16% | 1,116,400 | 2080億1908万 | -4.91% | 7.47 | 0.22 |
| 03/30 | 420 | 421 | 411 | 416 | -2.12% | 1,363,600 | 2126億1901万 | -3.03% | 7.64 | 0.22 |
| 03/29 | 427 | 427 | 422 | 425 | -1.16% | 1,290,700 | 2172億1894万 | -1.16% | 7.8 | 0.23 |
| 03/28 | 430 | 434 | 426 | 430 | -0.46% | 1,082,400 | 2197億7446万 | -0.23% | 7.9 | 0.23 |
| 03/25 | 429 | 433 | 429 | 432 | -0.23% | 1,287,500 | 2207億9667万 | +0.23% | 7.93 | 0.23 |
| 03/24 | 433 | 435 | 427 | 433 | -2.26% | 1,712,700 | 2213億777万 | +0.23% | 7.95 | 0.23 |
| 03/23 | 442 | 444 | 438 | 443 | +0.23% | 1,142,400 | 2264億1881万 | +2.31% | 8.13 | 0.24 |
| 03/22 | 442 | 445 | 438 | 442 | +1.61% | 1,014,000 | 2259億770万 | +2.08% | 8.12 | 0.24 |
| 03/18 | 440 | 442 | 434 | 435 | -1.58% | 1,573,100 | 2223億2998万 | +0.46% | 7.99 | 0.23 |
| 03/17 | 440 | 444 | 437 | 442 | +2.31% | 1,464,600 | 2259億770万 | +1.84% | 8.12 | 0.24 |
| 03/16 | 431 | 435 | 430 | 432 | -0.69% | 1,118,500 | 2207億9667万 | -0.46% | 7.93 | 0.23 |
| 03/15 | 430 | 439 | 430 | 435 | +0.93% | 1,071,400 | 2223億2998万 | +0.23% | 7.99 | 0.23 |
| 03/14 | 435 | 437 | 430 | 431 | +0.94% | 697,800 | 2202億8557万 | -0.69% | 7.91 | 0.23 |
| 03/11 | 423 | 432 | 423 | 427 | +0.71% | 1,614,900 | 2182億4115万 | -1.61% | 7.84 | 0.23 |
| 03/10 | 419 | 426 | 418 | 424 | +3.67% | 1,057,400 | 2167億784万 | -2.3% | 7.79 | 0.23 |
| 03/09 | 402 | 413 | 401 | 409 | +0.99% | 975,700 | 2090億4129万 | -5.76% | 7.51 | 0.22 |
| 03/08 | 413 | 413 | 403 | 405 | -2.64% | 1,416,700 | 2069億9688万 | -6.68% | 7.44 | 0.22 |
| 03/07 | 419 | 420 | 412 | 416 | -1.89% | 897,400 | 2126億1901万 | -4.37% | 7.64 | 0.22 |
| 03/04 | 426 | 431 | 423 | 424 | -0.93% | 1,789,100 | 2167億784万 | -2.53% | 7.79 | 0.23 |
| 03/03 | 431 | 433 | 427 | 428 | +1.18% | 1,017,200 | 2187億5225万 | -1.38% | 7.86 | 0.23 |
| 03/02 | 421 | 433 | 421 | 423 | -1.4% | 1,416,100 | 2161億9674万 | -2.31% | 7.77 | 0.23 |
| 03/01 | 439 | 439 | 429 | 429 | -1.83% | 1,103,700 | 2192億6336万 | -0.92% | 7.88 | 0.23 |
| 02/28 | 418 | 438 | 418 | 437 | +3.8% | 2,231,900 | 2233億5219万 | +1.39% | 8.02 | 0.24 |
| 02/25 | 438 | 439 | 419 | 421 | -5.18% | 2,279,200 | 2151億7453万 | -2.09% | 7.73 | 0.23 |
