PBR
2022/07/08～2022/12/05
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 |
| 12/05 | 483 | 485 | 475 | 478 | -2.05% | 2,104,500 | 2347億4743万 | -2.25% | 9.57 | 0.25 |
| 12/02 | 490 | 491 | 479 | 488 | -1.61% | 3,314,400 | 2396億5846万 | 0% | 9.77 | 0.26 |
| 12/01 | 521 | 521 | 492 | 496 | -4.43% | 4,472,300 | 2435億8729万 | +1.43% | 9.93 | 0.26 |
| 11/30 | 524 | 527 | 518 | 519 | -0.76% | 2,881,400 | 2548億8267万 | +6.13% | 10.39 | 0.27 |
| 11/29 | 523 | 528 | 517 | 523 | -0.95% | 2,019,900 | 2568億4708万 | +7.39% | 10.47 | 0.28 |
| 11/28 | 546 | 548 | 523 | 528 | -1.68% | 2,981,100 | 2593億260万 | +8.64% | 10.57 | 0.28 |
| 11/25 | 528 | 537 | 522 | 537 | +1.13% | 2,437,000 | 2637億2253万 | +10.72% | 10.75 | 0.28 |
| 11/24 | 513 | 535 | 513 | 531 | +5.15% | 4,902,700 | 2607億7591万 | +10.17% | 10.63 | 0.28 |
| 11/22 | 499 | 506 | 497 | 505 | +1.41% | 2,761,500 | 2480億722万 | +4.99% | 10.11 | 0.27 |
| 11/21 | 496 | 501 | 492 | 498 | +1.22% | 1,284,700 | 2445億6949万 | +3.97% | 9.97 | 0.26 |
| 11/18 | 483 | 496 | 482 | 492 | +2.71% | 2,108,600 | 2416億2287万 | +2.71% | 9.85 | 0.26 |
| 11/17 | 472 | 480 | 472 | 479 | +1.91% | 991,100 | 2352億3853万 | +0.21% | 9.59 | 0.25 |
| 11/16 | 469 | 472 | 466 | 470 | 0% | 944,100 | 2308億1860万 | -1.67% | 9.41 | 0.25 |
| 11/15 | 469 | 474 | 468 | 470 | 0% | 747,600 | 2308億1860万 | -1.67% | 9.41 | 0.25 |
| 11/14 | 470 | 474 | 465 | 470 | -0.84% | 1,553,600 | 2308億1860万 | -1.88% | 9.41 | 0.25 |
| 11/11 | 479 | 483 | 469 | 474 | -0.42% | 1,457,500 | 2327億8301万 | -1.04% | 9.49 | 0.25 |
| 11/10 | 470 | 477 | 470 | 476 | +0.63% | 773,700 | 2337億6522万 | -0.63% | 9.53 | 0.25 |
| 11/09 | 471 | 477 | 471 | 473 | +0.21% | 763,000 | 2322億9191万 | -1.25% | 9.47 | 0.25 |
| 11/08 | 469 | 475 | 469 | 472 | +0.64% | 1,188,900 | 2318億80万 | -1.46% | 9.45 | 0.25 |
| 11/07 | 476 | 476 | 469 | 469 | -0.85% | 1,295,500 | 2303億2749万 | -2.09% | 9.39 | 0.25 |
| 11/04 | 479 | 484 | 473 | 473 | -1.05% | 1,392,600 | 2322億9191万 | -1.46% | 9.47 | 0.25 |
| 11/02 | 473 | 481 | 471 | 478 | +1.27% | 1,682,100 | 2347億4743万 | -0.42% | 9.57 | 0.25 |
| 11/01 | 475 | 478 | 472 | 472 | -0.42% | 1,276,100 | 2318億80万 | -1.67% | 9.45 | 0.25 |
| 10/31 | 475 | 478 | 470 | 474 | +0.85% | 1,497,800 | 2327億8301万 | -1.25% | 9.49 | 0.25 |
| 10/28 | 472 | 477 | 470 | 470 | -1.05% | 2,190,100 | 2308億1860万 | -2.29% | 9.41 | 0.25 |
| 10/27 | 492 | 493 | 473 | 475 | -4.23% | 1,559,200 | 2332億7412万 | -1.45% | 9.51 | 0.25 |
| 10/26 | 492 | 504 | 492 | 496 | +0.61% | 1,415,900 | 2435億8729万 | +2.69% | 9.93 | 0.26 |
| 10/25 | 494 | 496 | 489 | 493 | +1.23% | 1,206,600 | 2421億1398万 | +2.07% | 9.87 | 0.26 |
| 10/24 | 493 | 496 | 487 | 487 | -0.61% | 1,447,400 | 2391億6736万 | +0.83% | 9.75 | 0.26 |
| 10/21 | 485 | 490 | 481 | 490 | +0.2% | 1,029,500 | 2406億4067万 | +1.66% | 9.81 | 0.26 |
| 10/20 | 483 | 489 | 483 | 489 | +0.62% | 860,700 | 2401億4956万 | +1.45% | 9.79 | 0.26 |
| 10/19 | 482 | 488 | 480 | 486 | +0.62% | 626,000 | 2386億7625万 | +0.83% | 9.73 | 0.26 |
| 10/18 | 481 | 486 | 480 | 483 | +1.05% | 747,800 | 2372億294万 | +0.42% | 9.67 | 0.26 |
| 10/17 | 487 | 489 | 476 | 478 | -1.24% | 734,600 | 2347億4743万 | -0.62% | 9.57 | 0.25 |
| 10/14 | 484 | 487 | 482 | 484 | +2.11% | 1,589,100 | 2376億9405万 | +0.62% | 9.69 | 0.26 |
| 10/13 | 475 | 477 | 472 | 474 | -0.42% | 834,300 | 2327億8301万 | -1.25% | 9.49 | 0.25 |
| 10/12 | 476 | 480 | 475 | 476 | +0.21% | 747,200 | 2337億6522万 | -0.83% | 9.53 | 0.25 |
| 10/11 | 474 | 480 | 474 | 475 | -0.42% | 829,000 | 2332億7412万 | -1.04% | 9.51 | 0.25 |
| 10/07 | 473 | 479 | 472 | 477 | -0.83% | 703,300 | 2342億5632万 | -0.63% | 9.55 | 0.25 |
| 10/06 | 477 | 483 | 476 | 481 | +0.84% | 1,065,200 | 2362億2074万 | +0.21% | 9.63 | 0.25 |
| 10/05 | 481 | 485 | 474 | 477 | -0.63% | 1,425,800 | 2342億5632万 | -0.63% | 9.55 | 0.25 |
| 10/04 | 480 | 482 | 471 | 480 | +3.23% | 1,339,500 | 2357億2963万 | -0.21% | 9.61 | 0.25 |
| 10/03 | 475 | 476 | 463 | 465 | -2.92% | 1,653,800 | 2283億6308万 | -3.33% | 9.31 | 0.25 |
| 09/30 | 477 | 484 | 477 | 479 | +0.21% | 1,237,300 | 2352億3853万 | -0.62% | 9.59 | 0.25 |
| 09/29 | 479 | 483 | 474 | 478 | +0.21% | 1,541,700 | 2347億4743万 | -1.04% | 9.61 | 0.25 |
| 09/28 | 475 | 478 | 472 | 477 | -0.63% | 1,166,700 | 2342億5632万 | -1.24% | 9.59 | 0.25 |
| 09/27 | 481 | 486 | 478 | 480 | -0.41% | 1,172,400 | 2357億2963万 | -0.83% | 9.65 | 0.26 |
| 09/26 | 487 | 488 | 481 | 482 | -2.43% | 1,172,100 | 2367億1184万 | -0.41% | 9.69 | 0.26 |
| 09/22 | 496 | 497 | 491 | 494 | -1% | 788,800 | 2426億508万 | +2.07% | 9.93 | 0.26 |
| 09/21 | 500 | 507 | 499 | 499 | -0.99% | 1,029,200 | 2450億6060万 | +3.1% | 10.03 | 0.27 |
| 09/20 | 500 | 505 | 499 | 504 | +1.61% | 978,900 | 2475億1611万 | +4.35% | 10.13 | 0.27 |
| 09/16 | 479 | 497 | 478 | 496 | +3.77% | 1,809,600 | 2435億8729万 | +2.9% | 9.97 | 0.26 |
| 09/15 | 476 | 478 | 474 | 478 | +0.21% | 593,900 | 2347億4743万 | -0.62% | 9.61 | 0.25 |
| 09/14 | 475 | 479 | 474 | 477 | -0.83% | 717,800 | 2342億5632万 | -0.83% | 9.59 | 0.25 |
| 09/13 | 479 | 482 | 477 | 481 | +0.63% | 424,200 | 2362億2074万 | 0% | 9.67 | 0.26 |
| 09/12 | 483 | 483 | 477 | 478 | -0.83% | 678,600 | 2347億4743万 | -0.62% | 9.61 | 0.25 |
| 09/09 | 476 | 482 | 476 | 482 | +1.05% | 1,044,600 | 2367億1184万 | +0.21% | 9.69 | 0.26 |
| 09/08 | 474 | 479 | 473 | 477 | +2.14% | 1,226,800 | 2342億5632万 | -0.83% | 9.59 | 0.25 |
| 09/07 | 470 | 473 | 463 | 467 | -1.06% | 992,100 | 2293億4529万 | -2.91% | 9.38 | 0.25 |
| 09/06 | 475 | 475 | 471 | 472 | +0.21% | 467,600 | 2318億80万 | -2.07% | 9.48 | 0.25 |
| 09/05 | 473 | 475 | 470 | 471 | -0.42% | 511,600 | 2313億970万 | -2.28% | 9.46 | 0.25 |
| 09/02 | 473 | 475 | 470 | 473 | -0.21% | 649,500 | 2322億9191万 | -2.07% | 9.5 | 0.25 |
| 09/01 | 476 | 478 | 472 | 474 | -0.84% | 968,500 | 2327億8301万 | -2.27% | 9.52 | 0.25 |
| 08/31 | 481 | 483 | 475 | 478 | -1.85% | 1,606,100 | 2347億4743万 | -1.65% | 9.61 | 0.25 |
| 08/30 | 494 | 494 | 486 | 487 | -0.81% | 497,600 | 2391億6736万 | 0% | 9.79 | 0.26 |
| 08/29 | 484 | 491 | 483 | 491 | -0.2% | 613,200 | 2411億3177万 | +0.82% | 9.87 | 0.26 |
| 08/26 | 493 | 495 | 491 | 492 | +0.2% | 363,600 | 2416億2287万 | +1.03% | 9.89 | 0.26 |
| 08/25 | 489 | 494 | 488 | 491 | 0% | 547,700 | 2411億3177万 | +0.61% | 9.87 | 0.26 |
| 08/24 | 489 | 493 | 487 | 491 | +1.45% | 998,600 | 2411億3177万 | +0.61% | 9.87 | 0.26 |
| 08/23 | 488 | 489 | 481 | 484 | -1.22% | 480,800 | 2376億9405万 | -0.82% | 9.73 | 0.26 |
| 08/22 | 483 | 492 | 482 | 490 | +1.03% | 922,700 | 2406億4067万 | +0.41% | 9.85 | 0.26 |
| 08/19 | 490 | 490 | 480 | 485 | +0.21% | 682,900 | 2381億8515万 | -0.61% | 9.75 | 0.26 |
| 08/18 | 485 | 488 | 482 | 484 | -1.22% | 571,300 | 2376億9405万 | -0.82% | 9.73 | 0.26 |
| 08/17 | 488 | 494 | 487 | 490 | +1.45% | 1,036,000 | 2406億4067万 | +0.2% | 9.85 | 0.26 |
| 08/16 | 484 | 484 | 480 | 483 | +0.84% | 463,200 | 2372億294万 | -1.43% | 9.71 | 0.26 |
| 08/15 | 480 | 482 | 478 | 479 | -0.21% | 502,600 | 2352億3853万 | -2.24% | 9.63 | 0.25 |
| 08/12 | 481 | 489 | 478 | 480 | +1.91% | 1,227,000 | 2357億2963万 | -2.24% | 9.65 | 0.26 |
| 08/10 | 472 | 475 | 464 | 471 | +0.21% | 1,260,300 | 2313億970万 | -4.27% | 9.46 | 0.25 |
| 08/09 | 473 | 478 | 469 | 470 | -2.29% | 1,033,200 | 2308億1860万 | -4.67% | 9.44 | 0.25 |
| 08/08 | 479 | 484 | 477 | 481 | +0.42% | 633,500 | 2362億2074万 | -2.63% | 9.67 | 0.26 |
| 08/05 | 476 | 484 | 476 | 479 | -0.21% | 650,700 | 2352億3853万 | -3.04% | 9.63 | 0.25 |
| 08/04 | 482 | 482 | 473 | 480 | +0.21% | 1,181,500 | 2357億2963万 | -3.03% | 9.65 | 0.26 |
| 08/03 | 482 | 484 | 478 | 479 | -0.83% | 1,134,300 | 2352億3853万 | -3.43% | 9.63 | 0.25 |
| 08/02 | 485 | 487 | 478 | 483 | -2.03% | 1,251,300 | 2372億294万 | -2.62% | 9.71 | 0.26 |
| 08/01 | 496 | 497 | 488 | 493 | -0.2% | 1,110,400 | 2421億1398万 | -0.6% | 9.91 | 0.26 |
| 07/29 | 498 | 499 | 491 | 494 | -2.18% | 1,136,700 | 2426億508万 | -0.2% | 9.93 | 0.26 |
| 07/28 | 503 | 505 | 499 | 505 | +0.4% | 705,600 | 2480億722万 | +2.23% | 10.15 | 0.27 |
| 07/27 | 501 | 505 | 500 | 503 | 0% | 738,800 | 2470億2501万 | +2.03% | 10.11 | 0.27 |
| 07/26 | 501 | 508 | 501 | 503 | +1% | 920,800 | 2470億2501万 | +2.24% | 10.11 | 0.27 |
| 07/25 | 493 | 500 | 493 | 498 | +0.61% | 531,700 | 2445億6949万 | +1.63% | 10.01 | 0.26 |
| 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 |
