PBR
2022/06/24~2022/11/18
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 |
11/18 | 1,543 | 1,547 | 1,522 | 1,530 | +0.2% | 42,300 | 871億3723万 | -0.84% | 9.78 | 0.67 |
11/17 | 1,513 | 1,535 | 1,510 | 1,527 | +0.93% | 30,200 | 869億6637万 | -1.04% | 9.76 | 0.67 |
11/16 | 1,501 | 1,516 | 1,480 | 1,513 | +0.46% | 35,500 | 861億6904万 | -1.94% | 9.67 | 0.66 |
11/15 | 1,480 | 1,515 | 1,480 | 1,506 | +1.01% | 46,200 | 857億7037万 | -2.46% | 9.62 | 0.66 |
11/14 | 1,588 | 1,592 | 1,485 | 1,491 | -4.55% | 97,500 | 849億1609万 | -3.5% | 9.53 | 0.65 |
11/11 | 1,590 | 1,604 | 1,551 | 1,562 | -1.88% | 132,800 | 889億5971万 | +1.03% | 9.98 | 0.68 |
11/10 | 1,589 | 1,620 | 1,569 | 1,592 | +3.98% | 178,800 | 906億6828万 | +3.11% | 10.17 | 0.7 |
11/09 | 1,550 | 1,550 | 1,528 | 1,531 | -0.84% | 34,500 | 871億9418万 | -0.58% | 9.78 | 0.67 |
11/08 | 1,535 | 1,548 | 1,533 | 1,544 | +0.85% | 49,000 | 879億3457万 | +0.46% | 9.86 | 0.68 |
11/07 | 1,533 | 1,539 | 1,524 | 1,531 | -0.13% | 72,400 | 871億9418万 | -0.07% | 9.78 | 0.67 |
11/04 | 1,525 | 1,544 | 1,520 | 1,533 | -0.97% | 43,700 | 873億809万 | +0.33% | 9.79 | 0.67 |
11/02 | 1,537 | 1,563 | 1,531 | 1,548 | +0.26% | 64,500 | 881億6238万 | +1.64% | 9.89 | 0.68 |
11/01 | 1,565 | 1,570 | 1,538 | 1,544 | -1.34% | 62,200 | 879億3457万 | +1.85% | 9.86 | 0.68 |
10/31 | 1,557 | 1,568 | 1,536 | 1,565 | +2.76% | 98,300 | 891億3057万 | +3.64% | 10 | 0.68 |
10/28 | 1,516 | 1,547 | 1,511 | 1,523 | -0.26% | 244,000 | 867億3856万 | +1.26% | 9.73 | 0.67 |
10/27 | 1,549 | 1,549 | 1,521 | 1,527 | -1.23% | 39,600 | 869億6637万 | +1.73% | 9.76 | 0.67 |
10/26 | 1,564 | 1,566 | 1,546 | 1,546 | -0.06% | 47,600 | 880億4847万 | +3.27% | 9.88 | 0.68 |
10/25 | 1,550 | 1,562 | 1,540 | 1,547 | +0.26% | 58,000 | 881億542万 | +3.62% | 9.88 | 0.68 |
10/24 | 1,565 | 1,565 | 1,540 | 1,543 | -0.84% | 45,500 | 878億7761万 | +3.7% | 9.86 | 0.67 |
10/21 | 1,558 | 1,569 | 1,546 | 1,556 | -1.27% | 55,600 | 886億1799万 | +4.92% | 9.94 | 0.68 |
10/20 | 1,580 | 1,587 | 1,573 | 1,576 | -0.69% | 52,500 | 897億5704万 | +6.63% | 10.07 | 0.69 |
10/19 | 1,565 | 1,594 | 1,560 | 1,587 | +1.41% | 80,000 | 903億8352万 | +7.96% | 10.14 | 0.69 |
10/18 | 1,553 | 1,570 | 1,544 | 1,565 | +2.09% | 71,300 | 891億3057万 | +7.12% | 10 | 0.68 |
10/17 | 1,552 | 1,567 | 1,532 | 1,533 | -1.73% | 52,000 | 873億809万 | +5.51% | 9.79 | 0.67 |
10/14 | 1,555 | 1,579 | 1,545 | 1,560 | +1.76% | 116,300 | 888億4580万 | +8.03% | 9.97 | 0.68 |
10/13 | 1,529 | 1,542 | 1,523 | 1,533 | +0.26% | 58,800 | 873億809万 | +6.9% | 9.79 | 0.67 |
10/12 | 1,512 | 1,543 | 1,510 | 1,529 | +0.66% | 59,500 | 870億8028万 | +7.22% | 9.77 | 0.67 |
10/11 | 1,520 | 1,535 | 1,508 | 1,519 | -0.98% | 95,500 | 865億1075万 | +7.05% | 9.71 | 0.66 |
10/07 | 1,509 | 1,539 | 1,509 | 1,534 | +0.52% | 79,500 | 873億6504万 | +8.79% | 9.8 | 0.67 |
10/06 | 1,510 | 1,546 | 1,510 | 1,526 | +1.67% | 112,400 | 869億942万 | +8.84% | 9.75 | 0.67 |
10/05 | 1,505 | 1,520 | 1,491 | 1,501 | -0.46% | 88,400 | 854億8561万 | +7.68% | 9.59 | 0.66 |
10/04 | 1,480 | 1,510 | 1,462 | 1,508 | +4% | 120,300 | 858億8428万 | +8.72% | 9.63 | 0.66 |
10/03 | 1,428 | 1,465 | 1,417 | 1,450 | +1.75% | 103,500 | 825億8104万 | +5.15% | 9.26 | 0.63 |
09/30 | 1,404 | 1,449 | 1,404 | 1,425 | +0.28% | 149,400 | 811億5722万 | +3.64% | 9.1 | 0.62 |
09/29 | 1,409 | 1,427 | 1,396 | 1,421 | +1.72% | 87,800 | 809億2942万 | +3.72% | 9.08 | 0.62 |
09/28 | 1,392 | 1,403 | 1,353 | 1,397 | +1.09% | 110,800 | 795億6256万 | +2.34% | 8.93 | 0.61 |
09/27 | 1,396 | 1,400 | 1,382 | 1,382 | -1% | 42,800 | 787億827万 | +1.54% | 8.83 | 0.6 |
09/26 | 1,396 | 1,417 | 1,395 | 1,396 | -2.1% | 73,500 | 795億560万 | +2.8% | 8.92 | 0.61 |
09/22 | 1,416 | 1,440 | 1,409 | 1,426 | -0.56% | 57,400 | 812億1418万 | +5.4% | 9.11 | 0.62 |
09/21 | 1,418 | 1,447 | 1,418 | 1,434 | -0.55% | 85,300 | 816億6980万 | +6.38% | 9.16 | 0.63 |
09/20 | 1,443 | 1,453 | 1,435 | 1,442 | +1.05% | 85,100 | 821億2542万 | +7.45% | 9.21 | 0.63 |
09/16 | 1,431 | 1,435 | 1,412 | 1,427 | -0.28% | 92,300 | 812億7113万 | +6.89% | 9.12 | 0.62 |
09/15 | 1,435 | 1,435 | 1,419 | 1,431 | +0.99% | 103,000 | 814億9894万 | +7.59% | 9.14 | 0.63 |
09/14 | 1,420 | 1,440 | 1,407 | 1,417 | -1.32% | 123,300 | 807億161万 | +7.11% | 9.05 | 0.62 |
09/13 | 1,385 | 1,447 | 1,381 | 1,436 | +3.91% | 153,000 | 817億8370万 | +9.2% | 9.17 | 0.63 |
09/12 | 1,378 | 1,385 | 1,367 | 1,382 | +1.77% | 64,500 | 787億827万 | +5.66% | 8.83 | 0.6 |
09/09 | 1,350 | 1,366 | 1,348 | 1,358 | +0.82% | 85,000 | 773億4141万 | +4.22% | 8.68 | 0.59 |
09/08 | 1,343 | 1,347 | 1,327 | 1,347 | +2.59% | 102,900 | 767億1493万 | +3.78% | 8.61 | 0.59 |
09/07 | 1,330 | 1,330 | 1,292 | 1,313 | -1.06% | 73,500 | 747億7855万 | +1.47% | 8.39 | 0.57 |
09/06 | 1,329 | 1,335 | 1,319 | 1,327 | +0.76% | 60,000 | 755億7589万 | +2.63% | 8.48 | 0.58 |
09/05 | 1,320 | 1,340 | 1,314 | 1,317 | -2.44% | 123,400 | 750億636万 | +1.93% | 8.41 | 0.58 |
09/02 | 1,348 | 1,350 | 1,327 | 1,350 | +3.29% | 163,100 | 768億8579万 | +4.57% | 8.63 | 0.59 |
09/01 | 1,316 | 1,325 | 1,302 | 1,307 | -1.43% | 49,700 | 744億3684万 | +1.4% | 8.35 | 0.57 |
08/31 | 1,329 | 1,334 | 1,319 | 1,326 | -0.82% | 71,500 | 755億1893万 | +2.87% | 8.47 | 0.58 |
08/30 | 1,320 | 1,338 | 1,311 | 1,337 | +1.67% | 67,500 | 761億4541万 | +3.8% | 8.54 | 0.58 |
08/29 | 1,304 | 1,318 | 1,295 | 1,315 | -0.6% | 71,400 | 748億9246万 | +2.26% | 8.4 | 0.57 |
08/26 | 1,345 | 1,345 | 1,321 | 1,323 | -0.6% | 34,700 | 753億4808万 | +2.8% | 8.45 | 0.58 |
08/25 | 1,311 | 1,336 | 1,311 | 1,331 | +2.38% | 46,900 | 758億370万 | +3.5% | 8.5 | 0.58 |
08/24 | 1,305 | 1,308 | 1,289 | 1,300 | -0.31% | 38,100 | 740億3817万 | +1.25% | 8.31 | 0.57 |
08/23 | 1,304 | 1,309 | 1,289 | 1,304 | 0% | 55,500 | 742億6598万 | +1.56% | 8.33 | 0.57 |
08/22 | 1,286 | 1,310 | 1,286 | 1,304 | +0.38% | 46,700 | 742億6598万 | +1.72% | 8.33 | 0.57 |
08/19 | 1,296 | 1,303 | 1,283 | 1,299 | +1.33% | 44,300 | 739億8122万 | +1.41% | 8.3 | 0.57 |
08/18 | 1,294 | 1,294 | 1,280 | 1,282 | -0.77% | 42,800 | 730億1303万 | +0.16% | 8.19 | 0.56 |
08/17 | 1,291 | 1,303 | 1,287 | 1,292 | +1.17% | 53,000 | 735億8255万 | +0.86% | 8.25 | 0.56 |
08/16 | 1,280 | 1,285 | 1,270 | 1,277 | 0% | 32,300 | 727億2826万 | -0.23% | 8.16 | 0.56 |
08/15 | 1,297 | 1,297 | 1,269 | 1,277 | -1.31% | 46,200 | 727億2826万 | -0.16% | 8.16 | 0.56 |
08/12 | 1,286 | 1,310 | 1,268 | 1,294 | +3.03% | 114,700 | 736億9645万 | +1.25% | 8.27 | 0.57 |
08/10 | 1,248 | 1,263 | 1,232 | 1,256 | +1.87% | 42,800 | 715億3226万 | -1.49% | 8.02 | 0.55 |
08/09 | 1,241 | 1,244 | 1,230 | 1,233 | -0.96% | 22,200 | 702億2236万 | -3.37% | 7.88 | 0.54 |
08/08 | 1,256 | 1,256 | 1,238 | 1,245 | -0.48% | 41,400 | 709億579万 | -2.51% | 7.95 | 0.54 |
08/05 | 1,241 | 1,258 | 1,237 | 1,251 | +0.97% | 71,000 | 712億4750万 | -2.11% | 7.99 | 0.55 |
08/04 | 1,256 | 1,263 | 1,235 | 1,239 | -1.12% | 51,700 | 705億6407万 | -3.13% | 7.92 | 0.54 |
08/03 | 1,282 | 1,290 | 1,252 | 1,253 | -2.72% | 48,600 | 713億6140万 | -2.11% | 8.01 | 0.55 |
08/02 | 1,297 | 1,307 | 1,283 | 1,288 | -1% | 75,900 | 733億5474万 | +0.55% | 8.23 | 0.56 |
08/01 | 1,295 | 1,307 | 1,289 | 1,301 | +1.01% | 39,600 | 740億9512万 | +1.64% | 8.31 | 0.57 |
07/29 | 1,317 | 1,317 | 1,281 | 1,288 | -1.83% | 89,700 | 733億5474万 | +0.78% | 8.23 | 0.56 |
07/28 | 1,305 | 1,312 | 1,289 | 1,312 | +1.47% | 86,300 | 747億2160万 | +2.82% | 8.38 | 0.57 |
07/27 | 1,306 | 1,313 | 1,293 | 1,293 | -1% | 72,900 | 736億3950万 | +1.81% | 8.26 | 0.57 |
07/26 | 1,289 | 1,315 | 1,289 | 1,306 | +0.77% | 51,000 | 743億7988万 | +3.24% | 8.34 | 0.57 |
07/25 | 1,321 | 1,321 | 1,293 | 1,296 | -1.89% | 67,200 | 738億1036万 | +2.94% | 8.28 | 0.57 |
07/22 | 1,298 | 1,336 | 1,298 | 1,321 | +1.69% | 121,300 | 752億3417万 | +5.51% | 8.44 | 0.58 |
07/21 | 1,309 | 1,311 | 1,297 | 1,299 | +0.93% | 163,200 | 739億8122万 | +4.25% | 8.3 | 0.57 |
07/20 | 1,298 | 1,309 | 1,282 | 1,287 | -0.54% | 171,300 | 732億9779万 | +3.87% | 8.22 | 0.56 |
07/19 | 1,294 | 1,294 | 1,277 | 1,294 | +2.05% | 98,500 | 736億9645万 | +4.86% | 8.27 | 0.57 |
07/15 | 1,284 | 1,284 | 1,264 | 1,268 | -0.63% | 69,000 | 722億1569万 | +3.17% | 8.1 | 0.55 |
07/14 | 1,273 | 1,279 | 1,259 | 1,276 | -0.16% | 77,700 | 726億7131万 | +4.08% | 8.15 | 0.56 |
07/13 | 1,291 | 1,293 | 1,278 | 1,278 | -1.08% | 26,600 | 727億8522万 | +4.41% | 8.17 | 0.56 |
07/12 | 1,289 | 1,293 | 1,273 | 1,292 | +0.39% | 74,400 | 735億8255万 | +5.81% | 8.25 | 0.56 |
07/11 | 1,256 | 1,289 | 1,253 | 1,287 | +2.96% | 67,900 | 732億9779万 | +5.84% | 8.22 | 0.56 |
07/08 | 1,243 | 1,273 | 1,243 | 1,250 | +0.89% | 112,700 | 711億9055万 | +3.31% | 7.99 | 0.55 |
07/07 | 1,246 | 1,250 | 1,232 | 1,239 | +0.41% | 89,900 | 705億6407万 | +2.74% | 7.92 | 0.54 |
07/06 | 1,257 | 1,257 | 1,231 | 1,234 | -2.22% | 58,200 | 702億7931万 | +2.58% | 7.88 | 0.54 |
07/05 | 1,280 | 1,280 | 1,257 | 1,262 | -1.02% | 47,200 | 718億7398万 | +5.17% | 8.06 | 0.55 |
07/04 | 1,268 | 1,277 | 1,253 | 1,275 | +0.71% | 69,300 | 726億1436万 | +6.52% | 8.15 | 0.56 |
07/01 | 1,273 | 1,284 | 1,253 | 1,266 | -0.24% | 79,600 | 721億179万 | +6.3% | 8.09 | 0.55 |
06/30 | 1,278 | 1,294 | 1,267 | 1,269 | +0.79% | 200,200 | 722億7264万 | +7.09% | 8.11 | 0.55 |
06/29 | 1,283 | 1,293 | 1,236 | 1,259 | -1.87% | 202,100 | 717億312万 | +6.69% | 8.04 | 0.55 |
06/28 | 1,269 | 1,294 | 1,258 | 1,283 | +0.63% | 135,600 | 730億6998万 | +9.19% | 8.2 | 0.56 |
06/27 | 1,265 | 1,294 | 1,265 | 1,275 | +2.41% | 147,800 | 726億1436万 | +9.07% | 8.15 | 0.56 |
06/24 | 1,250 | 1,285 | 1,244 | 1,245 | +0.32% | 169,800 | 709億579万 | +7.05% | 7.95 | 0.54 |