PBR
2022/06/30~2022/11/25
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 |
11/25 | 7,763 | 7,819 | 7,740 | 7,778 | +0.52% | 867,500 | 2兆9395億 | -0.96% | 29.57 | 1.19 |
11/24 | 7,770 | 7,800 | 7,729 | 7,738 | -0.28% | 1,416,500 | 2兆9244億 | -1.68% | 29.42 | 1.18 |
11/22 | 7,812 | 7,830 | 7,738 | 7,760 | +0.13% | 1,393,600 | 2兆9327億 | -1.61% | 29.5 | 1.18 |
11/21 | 7,746 | 7,821 | 7,702 | 7,750 | +0.16% | 809,500 | 2兆9289億 | -1.85% | 29.46 | 1.18 |
11/18 | 7,842 | 7,858 | 7,737 | 7,738 | -1.53% | 1,086,000 | 2兆9244億 | -2.1% | 29.42 | 1.18 |
11/17 | 7,645 | 7,876 | 7,645 | 7,858 | +2.93% | 1,509,800 | 2兆9697億 | -0.62% | 29.87 | 1.2 |
11/16 | 7,694 | 7,706 | 7,565 | 7,634 | -0.64% | 1,417,900 | 2兆8851億 | -3.5% | 29.02 | 1.16 |
11/15 | 7,760 | 7,770 | 7,662 | 7,683 | -0.18% | 918,800 | 2兆9036億 | -2.98% | 29.21 | 1.17 |
11/14 | 7,695 | 7,748 | 7,635 | 7,697 | +0.38% | 1,918,200 | 2兆9089億 | -2.79% | 29.26 | 1.17 |
11/11 | 7,887 | 7,890 | 7,596 | 7,668 | -1.86% | 2,241,200 | 2兆8979億 | -3.07% | 29.15 | 1.17 |
11/10 | 7,790 | 7,879 | 7,783 | 7,813 | +0.19% | 1,205,500 | 2兆9527億 | -1.13% | 29.7 | 1.19 |
11/09 | 7,919 | 7,938 | 7,746 | 7,798 | -1.2% | 1,600,000 | 2兆9471億 | -1.15% | 29.64 | 1.19 |
11/08 | 7,979 | 8,019 | 7,889 | 7,893 | -0.68% | 1,358,300 | 2兆9830億 | +0.3% | 30.01 | 1.2 |
11/07 | 7,899 | 7,998 | 7,890 | 7,947 | +0.58% | 1,279,700 | 3兆34億 | +1.24% | 30.21 | 1.21 |
11/04 | 7,960 | 7,981 | 7,851 | 7,901 | -0.21% | 1,467,300 | 2兆9860億 | +0.86% | 30.04 | 1.21 |
11/02 | 7,883 | 7,953 | 7,865 | 7,918 | +0.29% | 1,499,000 | 2兆9924億 | +1.32% | 30.1 | 1.21 |
11/01 | 7,831 | 7,953 | 7,777 | 7,895 | -1.8% | 2,436,600 | 2兆9837億 | +1.19% | 30.01 | 1.2 |
10/31 | 7,999 | 8,040 | 7,921 | 8,040 | +1.16% | 1,667,400 | 3兆385億 | +3.22% | 30.56 | 1.23 |
10/28 | 7,990 | 8,067 | 7,928 | 7,948 | +0.23% | 2,118,700 | 3兆38億 | +2.26% | 30.21 | 1.21 |
10/27 | 7,978 | 8,025 | 7,929 | 7,930 | +0.24% | 1,634,900 | 2兆9970億 | +2.27% | 30.15 | 1.21 |
10/26 | 7,975 | 8,031 | 7,874 | 7,911 | -0.62% | 1,275,800 | 2兆9898億 | +2.18% | 30.07 | 1.21 |
10/25 | 7,950 | 8,013 | 7,862 | 7,960 | +0.76% | 1,095,600 | 3兆83億 | +2.94% | 30.26 | 1.21 |
10/24 | 8,022 | 8,026 | 7,878 | 7,900 | -1.05% | 1,621,700 | 2兆9856億 | +2.31% | 30.03 | 1.2 |
10/21 | 8,131 | 8,163 | 7,967 | 7,984 | -2.48% | 2,382,100 | 3兆174億 | +3.59% | 30.35 | 1.22 |
10/20 | 8,185 | 8,223 | 8,126 | 8,187 | -0.16% | 1,395,400 | 3兆941億 | +6.48% | 31.12 | 1.25 |
10/19 | 8,105 | 8,210 | 8,095 | 8,200 | +0.51% | 1,478,600 | 3兆990億 | +7.19% | 31.17 | 1.25 |
10/18 | 8,135 | 8,280 | 8,124 | 8,158 | +2.1% | 3,163,800 | 3兆831億 | +7.31% | 31.01 | 1.24 |
10/17 | 7,990 | 8,054 | 7,936 | 7,990 | +0.58% | 1,703,900 | 3兆196億 | +5.69% | 30.37 | 1.22 |
10/14 | 7,873 | 7,995 | 7,845 | 7,944 | +1.46% | 1,883,100 | 3兆22億 | +5.64% | 30.2 | 1.21 |
10/13 | 7,978 | 8,018 | 7,809 | 7,830 | -1.39% | 2,492,800 | 2兆9592億 | +4.64% | 29.77 | 1.19 |
10/12 | 7,867 | 8,005 | 7,794 | 7,940 | +1.31% | 2,952,200 | 3兆7億 | +6.55% | 30.18 | 1.21 |
10/11 | 7,785 | 7,910 | 7,738 | 7,837 | +2.27% | 3,795,900 | 2兆9618億 | +5.61% | 29.79 | 1.2 |
10/07 | 7,500 | 7,741 | 7,498 | 7,663 | +1.89% | 3,120,500 | 2兆8960億 | +3.64% | 29.13 | 1.17 |
10/06 | 7,440 | 7,565 | 7,422 | 7,521 | +0.98% | 1,812,000 | 2兆8424億 | +1.95% | 28.59 | 1.15 |
10/05 | 7,493 | 7,564 | 7,430 | 7,448 | -0.56% | 1,923,100 | 2兆8148億 | +1.15% | 28.31 | 1.14 |
10/04 | 7,424 | 7,549 | 7,356 | 7,490 | +2.81% | 2,037,000 | 2兆8307億 | +2% | 28.47 | 1.14 |
10/03 | 7,350 | 7,360 | 7,182 | 7,285 | -1.83% | 2,040,800 | 2兆7532億 | -0.55% | 27.69 | 1.11 |
09/30 | 7,440 | 7,478 | 7,360 | 7,421 | -1.73% | 1,890,700 | 2兆8046億 | +1.42% | 28.21 | 1.13 |
09/29 | 7,411 | 7,564 | 7,311 | 7,552 | +1.71% | 1,721,600 | 2兆8541億 | +3.38% | 28.71 | 1.15 |
09/28 | 7,520 | 7,529 | 7,302 | 7,425 | -2.12% | 2,189,300 | 2兆8061億 | +1.92% | 28.23 | 1.13 |
09/27 | 7,485 | 7,620 | 7,311 | 7,586 | +0.25% | 1,929,900 | 2兆8669億 | +4.39% | 28.84 | 1.16 |
09/26 | 7,663 | 7,705 | 7,558 | 7,567 | -0.63% | 1,922,300 | 2兆8598億 | +4.49% | 28.77 | 1.15 |
09/22 | 7,508 | 7,635 | 7,415 | 7,615 | +1.41% | 1,756,400 | 2兆8779億 | +5.49% | 28.95 | 1.16 |
09/21 | 7,653 | 7,654 | 7,506 | 7,509 | -1.51% | 1,505,500 | 2兆8378億 | +4.36% | 28.55 | 1.15 |
09/20 | 7,711 | 7,724 | 7,572 | 7,624 | -0.77% | 1,529,500 | 2兆8813億 | +6.26% | 28.98 | 1.16 |
09/16 | 7,750 | 7,760 | 7,600 | 7,683 | +0.03% | 2,216,800 | 2兆9036億 | +7.42% | 29.21 | 1.17 |
09/15 | 7,552 | 7,777 | 7,525 | 7,681 | +1.91% | 3,377,900 | 2兆9028億 | +7.74% | 29.2 | 1.17 |
09/14 | 7,378 | 7,550 | 7,363 | 7,537 | +0.23% | 2,692,900 | 2兆8484億 | +6.1% | 28.65 | 1.15 |
09/13 | 7,280 | 7,523 | 7,271 | 7,520 | +4.23% | 3,692,000 | 2兆8420億 | +6.15% | 28.59 | 1.15 |
09/12 | 7,112 | 7,234 | 7,093 | 7,215 | +2.91% | 2,390,400 | 2兆7267億 | +2.11% | 27.43 | 1.1 |
09/09 | 7,050 | 7,114 | 7,008 | 7,011 | -1.18% | 1,593,100 | 2兆6496億 | -0.68% | 26.65 | 1.07 |
09/08 | 7,049 | 7,134 | 7,036 | 7,095 | +1.36% | 1,554,100 | 2兆6814億 | +0.51% | 26.97 | 1.08 |
09/07 | 7,001 | 7,060 | 6,961 | 7,000 | -0.28% | 1,196,600 | 2兆6455億 | -0.79% | 26.61 | 1.07 |
09/06 | 7,040 | 7,066 | 7,003 | 7,020 | -0.37% | 739,100 | 2兆6530億 | -0.54% | 26.69 | 1.07 |
09/05 | 7,130 | 7,170 | 7,039 | 7,046 | -1.66% | 1,045,900 | 2兆6629億 | -0.2% | 26.79 | 1.07 |
09/02 | 7,185 | 7,195 | 7,117 | 7,165 | -0.1% | 1,063,200 | 2兆7078億 | +1.56% | 27.24 | 1.09 |
09/01 | 7,163 | 7,226 | 7,122 | 7,172 | -0.93% | 1,517,000 | 2兆7105億 | +1.8% | 27.26 | 1.09 |
08/31 | 7,124 | 7,303 | 7,077 | 7,239 | +0.95% | 3,326,900 | 2兆7358億 | +2.9% | 27.52 | 1.1 |
08/30 | 6,991 | 7,219 | 6,983 | 7,171 | +3.33% | 2,955,400 | 2兆7101億 | +2.19% | 27.26 | 1.09 |
08/29 | 6,975 | 6,976 | 6,911 | 6,940 | -1.64% | 1,563,900 | 2兆6228億 | -0.91% | 26.38 | 1.06 |
08/26 | 7,068 | 7,120 | 7,045 | 7,056 | -0.42% | 1,062,400 | 2兆6666億 | +0.89% | 26.82 | 1.08 |
08/25 | 7,107 | 7,109 | 7,058 | 7,086 | -0.23% | 879,700 | 2兆6780億 | +1.48% | 26.94 | 1.08 |
08/24 | 7,100 | 7,191 | 7,005 | 7,102 | +0.74% | 1,933,100 | 2兆6840億 | +1.86% | 27 | 1.08 |
08/23 | 6,976 | 7,051 | 6,952 | 7,050 | +0.97% | 1,492,200 | 2兆6644億 | +1.34% | 26.8 | 1.08 |
08/22 | 6,910 | 6,982 | 6,885 | 6,982 | +0.13% | 1,153,000 | 2兆6387億 | +0.56% | 26.54 | 1.06 |
08/19 | 6,950 | 6,987 | 6,931 | 6,973 | -0.04% | 800,100 | 2兆6353億 | +0.62% | 26.51 | 1.06 |
08/18 | 6,997 | 7,046 | 6,966 | 6,976 | -0.57% | 975,300 | 2兆6364億 | +0.84% | 26.52 | 1.06 |
08/17 | 7,045 | 7,060 | 6,987 | 7,016 | +0.11% | 1,028,600 | 2兆6515億 | +1.61% | 26.67 | 1.07 |
08/16 | 7,023 | 7,049 | 6,993 | 7,008 | -0.79% | 968,300 | 2兆6485億 | +1.68% | 26.64 | 1.07 |
08/15 | 7,110 | 7,122 | 7,033 | 7,064 | -0.42% | 1,168,000 | 2兆6697億 | +2.73% | 26.85 | 1.08 |
08/12 | 7,122 | 7,122 | 7,033 | 7,094 | +0.54% | 1,331,500 | 2兆6810億 | +3.43% | 26.97 | 1.08 |
08/10 | 7,065 | 7,075 | 6,997 | 7,056 | +0.03% | 814,100 | 2兆6666億 | +3.13% | 26.82 | 1.08 |
08/09 | 7,053 | 7,154 | 7,023 | 7,054 | 0% | 938,400 | 2兆6659億 | +3.26% | 26.82 | 1.08 |
08/08 | 7,034 | 7,064 | 7,017 | 7,054 | -0.03% | 642,100 | 2兆6659億 | +3.4% | 26.82 | 1.08 |
08/05 | 6,998 | 7,107 | 6,993 | 7,056 | +0.67% | 940,600 | 2兆6666億 | +3.58% | 26.82 | 1.08 |
08/04 | 7,040 | 7,140 | 7,005 | 7,009 | +0.01% | 1,146,200 | 2兆6489億 | +2.95% | 26.65 | 1.07 |
08/03 | 7,036 | 7,175 | 6,995 | 7,008 | -0.48% | 1,812,800 | 2兆6485億 | +3% | 26.64 | 1.07 |
08/02 | 7,048 | 7,068 | 6,981 | 7,042 | -0.4% | 1,545,200 | 2兆6613億 | +3.59% | 26.77 | 1.07 |
08/01 | 6,905 | 7,070 | 6,839 | 7,070 | +1.87% | 2,501,600 | 2兆6719億 | +4.17% | 26.88 | 1.08 |
07/29 | 6,895 | 6,942 | 6,843 | 6,940 | +0.61% | 1,330,800 | 2兆6228億 | +2.41% | 26.38 | 1.06 |
07/28 | 6,959 | 6,959 | 6,855 | 6,898 | -0.49% | 1,185,300 | 2兆6069億 | +1.86% | 26.22 | 1.05 |
07/27 | 6,805 | 6,944 | 6,805 | 6,932 | +2.02% | 1,786,400 | 2兆6198億 | +2.47% | 26.35 | 1.06 |
07/26 | 6,860 | 6,913 | 6,784 | 6,795 | -0.7% | 1,487,500 | 2兆5680億 | +0.49% | 25.83 | 1.04 |
07/25 | 6,655 | 6,843 | 6,652 | 6,843 | +2.38% | 1,831,900 | 2兆5861億 | +1.27% | 26.01 | 1.04 |
07/22 | 6,710 | 6,713 | 6,636 | 6,684 | -1.42% | 1,484,300 | 2兆5261億 | -1.01% | 25.41 | 1.02 |
07/21 | 6,796 | 6,813 | 6,751 | 6,780 | -0.66% | 960,100 | 2兆5623億 | +0.4% | 25.77 | 1.03 |
07/20 | 6,770 | 6,857 | 6,745 | 6,825 | +1.76% | 2,116,200 | 2兆5793億 | +1.07% | 25.95 | 1.04 |
07/19 | 6,745 | 6,749 | 6,679 | 6,707 | +0.1% | 1,029,200 | 2兆5347億 | -0.67% | 25.5 | 1.02 |
07/15 | 6,631 | 6,700 | 6,595 | 6,700 | +0.65% | 1,062,200 | 2兆5321億 | -0.89% | 25.47 | 1.02 |
07/14 | 6,650 | 6,745 | 6,630 | 6,657 | -0.22% | 1,196,600 | 2兆5158億 | -1.73% | 25.31 | 1.02 |
07/13 | 6,659 | 6,721 | 6,644 | 6,672 | +0.04% | 1,025,700 | 2兆5215億 | -1.72% | 25.36 | 1.02 |
07/12 | 6,753 | 6,761 | 6,655 | 6,669 | -0.36% | 1,452,500 | 2兆5204億 | -1.94% | 25.35 | 1.02 |
07/11 | 6,659 | 6,730 | 6,586 | 6,693 | +1.5% | 2,060,300 | 2兆5295億 | -1.76% | 25.44 | 1.02 |
07/08 | 6,629 | 6,649 | 6,563 | 6,594 | -0.62% | 2,019,800 | 2兆4920億 | -3.4% | 25.07 | 1.01 |
07/07 | 6,730 | 6,739 | 6,525 | 6,635 | -0.54% | 2,757,500 | 2兆5075億 | -2.88% | 25.22 | 1.01 |
07/06 | 6,743 | 6,776 | 6,629 | 6,671 | -1.85% | 1,554,900 | 2兆5211億 | -2.41% | 25.36 | 1.02 |
07/05 | 6,865 | 6,866 | 6,741 | 6,797 | -0.47% | 1,357,800 | 2兆5688億 | -0.63% | 25.84 | 1.04 |
07/04 | 6,899 | 6,923 | 6,798 | 6,829 | +0.34% | 976,300 | 2兆5809億 | -0.04% | 25.96 | 1.04 |
07/01 | 6,907 | 6,942 | 6,772 | 6,806 | -1.9% | 1,514,400 | 2兆5722億 | -0.31% | 25.87 | 1.04 |
06/30 | 6,945 | 7,033 | 6,876 | 6,938 | +0.17% | 2,243,100 | 2兆6220億 | +1.69% | 26.38 | 1.06 |