PBR
2022/04/06~2022/08/31
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 | 10/1, 株式分割 1→3 |
2022 |
08/31 | 3,567 | 3,573 | 3,510 | 3,563 | -0.65% | 18,839,100 | 1兆8178億 | -0.24% | 1.79 | 0.73 |
08/30 | 3,583 | 3,640 | 3,577 | 3,587 | +0.65% | 12,567,900 | 1兆8297億 | +0.64% | 1.8 | 0.73 |
08/29 | 3,550 | 3,607 | 3,550 | 3,563 | -2.02% | 14,610,600 | 1兆8178億 | +0.15% | 1.79 | 0.73 |
08/26 | 3,603 | 3,647 | 3,600 | 3,637 | +1.02% | 11,192,400 | 1兆8553億 | +2.33% | 1.82 | 0.74 |
08/25 | 3,573 | 3,600 | 3,543 | 3,600 | +0.84% | 8,049,000 | 1兆8365億 | +1.67% | 1.81 | 0.74 |
08/24 | 3,583 | 3,600 | 3,563 | 3,570 | -1.02% | 9,993,600 | 1兆8212億 | +1.16% | 1.79 | 0.73 |
08/23 | 3,593 | 3,653 | 3,587 | 3,607 | +1.03% | 13,219,800 | 1兆8399億 | +2.52% | 1.81 | 0.74 |
08/22 | 3,503 | 3,577 | 3,490 | 3,570 | -0.09% | 10,055,400 | 1兆8212億 | +1.97% | 1.79 | 0.73 |
08/19 | 3,577 | 3,610 | 3,563 | 3,573 | +0.66% | 9,870,900 | 1兆8229億 | +2.53% | 1.79 | 0.73 |
08/18 | 3,497 | 3,573 | 3,487 | 3,550 | 0% | 11,097,300 | 1兆8110億 | +2.42% | 1.78 | 0.73 |
08/17 | 3,460 | 3,550 | 3,457 | 3,550 | +3.2% | 16,300,200 | 1兆8110億 | +2.99% | 1.78 | 0.73 |
08/16 | 3,523 | 3,523 | 3,433 | 3,440 | -4.09% | 21,866,100 | 1兆7549億 | +0.32% | 1.73 | 0.7 |
08/15 | 3,643 | 3,647 | 3,537 | 3,587 | -2.54% | 18,420,300 | 1兆8297億 | +5% | 1.8 | 0.73 |
08/12 | 3,633 | 3,697 | 3,627 | 3,680 | +1.66% | 15,378,600 | 1兆8774億 | +8.39% | 1.85 | 0.75 |
08/10 | 3,637 | 3,650 | 3,587 | 3,620 | -0.37% | 9,201,000 | 1兆8467億 | +7.39% | 1.82 | 0.74 |
08/09 | 3,577 | 3,650 | 3,563 | 3,633 | +1.21% | 11,264,400 | 1兆8536億 | +8.55% | 1.82 | 0.74 |
08/08 | 3,643 | 3,643 | 3,563 | 3,590 | -1.46% | 15,323,700 | 1兆8314億 | +7.97% | 1.8 | 0.74 |
08/05 | 3,633 | 3,683 | 3,607 | 3,643 | -0.09% | 15,696,600 | 1兆8587億 | +10.3% | 1.83 | 0.75 |
08/04 | 3,600 | 3,673 | 3,557 | 3,647 | +1.77% | 19,068,300 | 1兆8604億 | +11.14% | 1.83 | 0.75 |
08/03 | 3,600 | 3,663 | 3,557 | 3,583 | 0% | 30,146,700 | 1兆8280億 | +9.88% | 1.8 | 0.73 |
08/02 | 3,583 | 3,597 | 3,540 | 3,583 | +0.28% | 12,565,500 | 1兆8280億 | +10.39% | 1.8 | 0.73 |
08/01 | 3,507 | 3,577 | 3,497 | 3,573 | +3.08% | 15,012,600 | 1兆8229億 | +10.6% | 1.79 | 0.73 |
07/29 | 3,483 | 3,520 | 3,423 | 3,467 | +0.19% | 17,355,900 | 1兆7685億 | +8% | 1.74 | 0.71 |
07/28 | 3,420 | 3,460 | 3,407 | 3,460 | +1.17% | 8,574,300 | 1兆7651億 | +8.43% | 1.74 | 0.71 |
07/27 | 3,380 | 3,427 | 3,380 | 3,420 | +1.38% | 8,566,200 | 1兆7447億 | +7.75% | 1.72 | 0.7 |
07/26 | 3,393 | 3,400 | 3,343 | 3,373 | -1.94% | 11,577,300 | 1兆7209億 | +6.68% | 1.69 | 0.69 |
07/25 | 3,453 | 3,467 | 3,407 | 3,440 | -0.39% | 9,804,900 | 1兆7549億 | +9.24% | 1.73 | 0.7 |
07/22 | 3,493 | 3,517 | 3,430 | 3,453 | +4.02% | 30,642,300 | 1兆7617億 | +10.15% | 1.73 | 0.71 |
07/21 | 3,297 | 3,340 | 3,280 | 3,320 | +0.71% | 9,995,700 | 1兆6937億 | +6.24% | 1.66 | 0.68 |
07/20 | 3,330 | 3,330 | 3,260 | 3,297 | +0.3% | 13,555,200 | 1兆6818億 | +5.63% | 1.65 | 0.68 |
07/19 | 3,210 | 3,293 | 3,210 | 3,287 | +3.46% | 14,985,600 | 1兆6767億 | +5.41% | 1.65 | 0.67 |
07/15 | 3,177 | 3,210 | 3,113 | 3,177 | +0.21% | 9,915,000 | 1兆6206億 | +2.05% | 1.59 | 0.65 |
07/14 | 3,117 | 3,180 | 3,093 | 3,170 | +2.04% | 10,423,500 | 1兆6172億 | +1.7% | 1.59 | 0.65 |
07/13 | 3,083 | 3,117 | 3,080 | 3,107 | +0.76% | 6,365,700 | 1兆5849億 | -0.49% | 1.56 | 0.64 |
07/12 | 3,120 | 3,140 | 3,063 | 3,083 | -0.54% | 8,566,500 | 1兆5730億 | -1.77% | 1.55 | 0.63 |
07/11 | 3,163 | 3,163 | 3,087 | 3,100 | -0.43% | 9,147,900 | 1兆5815億 | -1.87% | 1.55 | 0.64 |
07/08 | 3,110 | 3,190 | 3,073 | 3,113 | +1.74% | 19,525,800 | 1兆5883億 | -2% | 1.56 | 0.64 |
07/07 | 3,013 | 3,077 | 2,983 | 3,060 | -0.11% | 15,563,700 | 1兆5611億 | -4.29% | 1.53 | 0.63 |
07/06 | 2,993 | 3,067 | 2,960 | 3,063 | +1.1% | 15,681,300 | 1兆5628億 | -4.81% | 1.54 | 0.63 |
07/05 | 3,123 | 3,127 | 3,007 | 3,030 | -1.62% | 12,722,400 | 1兆5458億 | -6.51% | 1.52 | 0.62 |
07/04 | 3,027 | 3,080 | 2,987 | 3,080 | +1.2% | 11,028,000 | 1兆5713億 | -5.58% | 1.54 | 0.63 |
07/01 | 3,090 | 3,110 | 3,027 | 3,043 | -1.51% | 12,999,300 | 1兆5526億 | -7.36% | 1.53 | 0.62 |
06/30 | 3,160 | 3,183 | 3,083 | 3,090 | -1.8% | 11,799,300 | 1兆5764億 | -6.76% | 1.55 | 0.63 |
06/29 | 3,167 | 3,193 | 3,127 | 3,147 | -2.18% | 13,018,800 | 1兆6053億 | -5.56% | 1.58 | 0.64 |
06/28 | 3,220 | 3,267 | 3,180 | 3,217 | +0.21% | 14,137,500 | 1兆6410億 | -3.92% | 1.61 | 0.66 |
06/27 | 3,097 | 3,223 | 3,090 | 3,210 | +5.36% | 18,061,500 | 1兆6376億 | -4.41% | 1.61 | 0.66 |
06/24 | 2,983 | 3,050 | 2,950 | 3,047 | +2.01% | 13,522,800 | 1兆5543億 | -9.49% | 1.53 | 0.62 |
06/23 | 3,037 | 3,067 | 2,933 | 2,987 | -1.97% | 21,674,700 | 1兆5236億 | -11.56% | 1.5 | 0.61 |
06/22 | 3,137 | 3,140 | 3,040 | 3,047 | -2.35% | 11,478,600 | 1兆5543億 | -10.02% | 1.53 | 0.62 |
06/21 | 3,083 | 3,143 | 3,057 | 3,120 | +3.08% | 12,078,000 | 1兆5917億 | -8.21% | 1.56 | 0.64 |
06/20 | 3,103 | 3,123 | 3,000 | 3,027 | -2.58% | 17,611,800 | 1兆5441億 | -11.22% | 1.52 | 0.62 |
06/17 | 3,100 | 3,147 | 3,073 | 3,107 | -2.51% | 16,018,500 | 1兆5849億 | -9.08% | 1.56 | 0.64 |
06/16 | 3,250 | 3,263 | 3,177 | 3,187 | -1.24% | 12,073,200 | 1兆6257億 | -6.88% | 1.6 | 0.65 |
06/15 | 3,257 | 3,270 | 3,203 | 3,227 | +0.21% | 11,264,400 | 1兆6461億 | -5.74% | 1.62 | 0.66 |
06/14 | 3,130 | 3,233 | 3,070 | 3,220 | +1.36% | 20,583,600 | 1兆6427億 | -5.96% | 1.61 | 0.66 |
06/13 | 3,170 | 3,233 | 3,167 | 3,177 | -2.85% | 16,185,600 | 1兆6206億 | -7.09% | 1.59 | 0.65 |
06/10 | 3,233 | 3,307 | 3,190 | 3,270 | -0.41% | 24,948,600 | 1兆6682億 | -4.41% | 1.64 | 0.67 |
06/09 | 3,360 | 3,387 | 3,270 | 3,283 | -6.99% | 35,132,700 | 1兆6750億 | -4.02% | 1.65 | 0.67 |
06/08 | 3,573 | 3,580 | 3,510 | 3,530 | -1.49% | 15,138,000 | 1兆8008億 | +3.19% | 1.77 | 0.72 |
06/07 | 3,567 | 3,593 | 3,520 | 3,583 | +0.56% | 13,580,700 | 1兆8280億 | +5.21% | 1.8 | 0.73 |
06/06 | 3,617 | 3,660 | 3,563 | 3,563 | -1.38% | 12,776,400 | 1兆8178億 | +5.02% | 1.79 | 0.73 |
06/03 | 3,617 | 3,627 | 3,540 | 3,613 | +0.65% | 15,254,700 | 1兆8433億 | +7.06% | 1.81 | 0.74 |
06/02 | 3,650 | 3,673 | 3,553 | 3,590 | -1.01% | 16,820,700 | 1兆8314億 | +6.97% | 1.8 | 0.74 |
06/01 | 3,587 | 3,670 | 3,563 | 3,627 | +1.68% | 21,512,400 | 1兆8501億 | +8.49% | 1.82 | 0.74 |
05/31 | 3,630 | 3,680 | 3,560 | 3,567 | -2.1% | 25,434,600 | 1兆8195億 | +7.07% | 1.79 | 0.73 |
05/30 | 3,833 | 3,837 | 3,590 | 3,643 | -3.36% | 41,110,800 | 1兆8587億 | +9.74% | 1.83 | 0.75 |
05/27 | 3,700 | 3,840 | 3,677 | 3,770 | +6.4% | 48,388,500 | 1兆9233億 | +14% | 1.89 | 0.77 |
05/26 | 3,533 | 3,590 | 3,487 | 3,543 | -0.09% | 21,050,700 | 1兆8076億 | +7.93% | 1.78 | 0.73 |
05/25 | 3,493 | 3,560 | 3,443 | 3,547 | +2.6% | 20,455,200 | 1兆8093億 | +8.56% | 1.78 | 0.73 |
05/24 | 3,433 | 3,510 | 3,403 | 3,457 | +1.27% | 25,661,700 | 1兆7634億 | +6.36% | 1.73 | 0.71 |
05/23 | 3,377 | 3,417 | 3,353 | 3,413 | +2.5% | 22,125,900 | 1兆7413億 | +5.58% | 1.71 | 0.7 |
05/20 | 3,250 | 3,347 | 3,233 | 3,330 | +3.74% | 26,471,100 | 1兆6988億 | +3.64% | 1.67 | 0.68 |
05/19 | 3,247 | 3,293 | 3,160 | 3,210 | -4.94% | 33,147,000 | 1兆6376億 | +0.25% | 1.61 | 0.66 |
05/18 | 3,387 | 3,410 | 3,327 | 3,377 | +0.6% | 20,880,900 | 1兆7226億 | +5.65% | 1.69 | 0.69 |
05/17 | 3,277 | 3,383 | 3,260 | 3,357 | +3.71% | 25,209,300 | 1兆7124億 | +5.42% | 1.68 | 0.69 |
05/16 | 3,270 | 3,310 | 3,220 | 3,237 | +0.1% | 19,740,600 | 1兆6512億 | +1.91% | 1.62 | 0.66 |
05/13 | 3,220 | 3,263 | 3,157 | 3,233 | +0.83% | 15,354,300 | 1兆6495億 | +1.68% | 1.62 | 0.66 |
05/12 | 3,237 | 3,267 | 3,187 | 3,207 | -1.54% | 20,929,200 | 1兆6359億 | +0.59% | 1.61 | 0.66 |
05/11 | 3,120 | 3,283 | 3,090 | 3,257 | +5.39% | 29,046,000 | 1兆6614億 | +1.96% | 1.63 | 0.67 |
05/10 | 3,197 | 3,207 | 3,047 | 3,090 | -4.63% | 34,762,500 | 1兆5764億 | -3.65% | 1.55 | 0.63 |
05/09 | 3,270 | 3,330 | 3,183 | 3,240 | -0.92% | 33,569,400 | 1兆6529億 | +0.65% | 1.62 | 0.66 |
05/06 | 3,313 | 3,327 | 3,240 | 3,270 | +0.2% | 21,483,300 | 1兆6682億 | +1.02% | 1.64 | 0.67 |
05/02 | 3,183 | 3,287 | 3,173 | 3,263 | +3.49% | 22,320,300 | 1兆6648億 | +0.38% | 1.64 | 0.67 |
04/28 | 3,267 | 3,297 | 3,057 | 3,153 | -3.67% | 36,038,100 | 1兆6087億 | -3.51% | 1.58 | 0.65 |
04/27 | 3,067 | 3,283 | 3,040 | 3,273 | +5.48% | 30,124,200 | 1兆6699億 | -0.45% | 1.64 | 0.67 |
04/26 | 3,180 | 3,203 | 3,070 | 3,103 | -1.38% | 16,500,600 | 1兆5832億 | -6.39% | 1.56 | 0.64 |
04/25 | 3,150 | 3,213 | 3,133 | 3,147 | -3.18% | 16,195,800 | 1兆6053億 | -6.15% | 1.58 | 0.64 |
04/22 | 3,300 | 3,333 | 3,220 | 3,250 | -2.6% | 19,099,800 | 1兆6580億 | -4.19% | 1.63 | 0.67 |
04/21 | 3,300 | 3,347 | 3,277 | 3,337 | +1.21% | 19,935,900 | 1兆7022億 | -2.55% | 1.67 | 0.68 |
04/20 | 3,333 | 3,347 | 3,267 | 3,297 | -0.2% | 21,340,800 | 1兆6818億 | -4.47% | 1.65 | 0.68 |
04/19 | 3,210 | 3,333 | 3,163 | 3,303 | +3.44% | 24,529,200 | 1兆6852億 | -4.97% | 1.66 | 0.68 |
04/18 | 3,130 | 3,200 | 3,087 | 3,193 | +2.13% | 18,020,400 | 1兆6291億 | -8.87% | 1.6 | 0.65 |
04/15 | 3,073 | 3,163 | 3,067 | 3,127 | +0.21% | 15,291,600 | 1兆5951億 | -11.53% | 1.57 | 0.64 |
04/14 | 3,033 | 3,133 | 3,003 | 3,120 | +2.63% | 21,453,600 | 1兆5917億 | -12.48% | 1.56 | 0.64 |
04/13 | 2,930 | 3,047 | 2,930 | 3,040 | +4.83% | 24,790,200 | 1兆5509億 | -15.27% | 1.52 | 0.62 |
04/12 | 3,040 | 3,047 | 2,890 | 2,900 | -5.74% | 27,741,000 | 1兆4794億 | -19.8% | 1.45 | 0.59 |
04/11 | 3,063 | 3,130 | 3,023 | 3,077 | +0.76% | 17,719,500 | 1兆5696億 | -15.94% | 1.54 | 0.63 |
04/08 | 3,110 | 3,150 | 3,050 | 3,053 | -0.87% | 23,040,000 | 1兆5577億 | -17.37% | 1.53 | 0.63 |
04/07 | 3,047 | 3,143 | 3,020 | 3,080 | -2.53% | 33,515,100 | 1兆5713億 | -17.43% | 1.54 | 0.63 |
04/06 | 3,287 | 3,303 | 3,147 | 3,160 | -5.2% | 34,157,700 | 1兆6121億 | -15.82% | 1.58 | 0.65 |