PBR
2021/12/28~2022/05/30
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 |
05/30 | 2,192 | 2,259 | 2,169 | 2,253 | +3.97% | 1,876,400 | 1兆4428億 | -0.53% | 11.31 | 2.58 |
05/27 | 2,193 | 2,199 | 2,144 | 2,167 | -0.05% | 1,059,700 | 1兆3877億 | -4.07% | 10.88 | 2.49 |
05/26 | 2,220 | 2,240 | 2,168 | 2,168 | -1.86% | 1,076,400 | 1兆3883億 | -3.94% | 10.89 | 2.49 |
05/25 | 2,230 | 2,238 | 2,181 | 2,209 | -1.34% | 922,800 | 1兆4146億 | -2.04% | 11.09 | 2.53 |
05/24 | 2,302 | 2,302 | 2,230 | 2,239 | -2.44% | 1,177,900 | 1兆4338億 | -0.67% | 11.24 | 2.57 |
05/23 | 2,329 | 2,337 | 2,281 | 2,295 | +0.35% | 832,100 | 1兆4697億 | +1.91% | 11.52 | 2.63 |
05/20 | 2,245 | 2,294 | 2,225 | 2,287 | +1.92% | 1,493,700 | 1兆4645億 | +1.78% | 11.48 | 2.62 |
05/19 | 2,237 | 2,257 | 2,221 | 2,244 | -2.98% | 1,157,500 | 1兆4370億 | 0% | 11.27 | 2.57 |
05/18 | 2,274 | 2,313 | 2,258 | 2,313 | +1.58% | 1,184,600 | 1兆4812億 | +3.07% | 11.61 | 2.65 |
05/17 | 2,326 | 2,327 | 2,262 | 2,277 | -1.17% | 1,178,700 | 1兆4581億 | +1.47% | 11.43 | 2.61 |
05/16 | 2,296 | 2,318 | 2,258 | 2,304 | +0.48% | 1,071,300 | 1兆4754億 | +2.67% | 11.57 | 2.64 |
05/13 | 2,341 | 2,358 | 2,280 | 2,293 | -1.8% | 1,815,100 | 1兆4684億 | +2.14% | 11.51 | 2.63 |
05/12 | 2,321 | 2,345 | 2,312 | 2,335 | +0.04% | 929,900 | 1兆4953億 | +3.87% | 11.72 | 2.68 |
05/11 | 2,326 | 2,377 | 2,319 | 2,334 | +0.21% | 963,300 | 1兆4946億 | +3.83% | 11.72 | 2.68 |
05/10 | 2,311 | 2,345 | 2,266 | 2,329 | -0.56% | 1,012,400 | 1兆4914億 | +3.65% | 11.69 | 2.67 |
05/09 | 2,334 | 2,359 | 2,309 | 2,342 | -0.04% | 805,400 | 1兆4998億 | +4.14% | 11.76 | 2.69 |
05/06 | 2,327 | 2,372 | 2,313 | 2,343 | -0.09% | 1,322,700 | 1兆5004億 | +4.04% | 11.76 | 2.69 |
05/02 | 2,292 | 2,410 | 2,288 | 2,345 | +2.27% | 1,633,100 | 1兆5017億 | +4.08% | 11.77 | 2.69 |
04/28 | 2,254 | 2,294 | 2,250 | 2,293 | +2.83% | 1,223,400 | 1兆4684億 | +1.64% | 11.51 | 2.63 |
04/27 | 2,217 | 2,239 | 2,190 | 2,230 | -1.63% | 1,579,200 | 1兆4280億 | -1.33% | 11.2 | 2.56 |
04/26 | 2,222 | 2,280 | 2,218 | 2,267 | +2.16% | 1,048,100 | 1兆4517億 | -0.04% | 11.38 | 2.6 |
04/25 | 2,178 | 2,226 | 2,140 | 2,219 | -0.4% | 989,300 | 1兆4210億 | -2.29% | 11.14 | 2.55 |
04/22 | 2,275 | 2,309 | 2,228 | 2,228 | +3.24% | 2,024,200 | 1兆4267億 | -2.15% | 11.19 | 2.56 |
04/21 | 2,129 | 2,169 | 2,117 | 2,158 | +0.47% | 1,079,000 | 1兆3819億 | -5.39% | 10.84 | 2.48 |
04/20 | 2,145 | 2,166 | 2,131 | 2,148 | +1.75% | 1,167,800 | 1兆3755億 | -6% | 10.79 | 2.46 |
04/19 | 2,122 | 2,135 | 2,098 | 2,111 | -0.09% | 613,800 | 1兆3518億 | -7.74% | 10.6 | 2.42 |
04/18 | 2,110 | 2,116 | 2,074 | 2,113 | -0.61% | 684,500 | 1兆3531億 | -7.69% | 10.61 | 2.42 |
04/15 | 2,157 | 2,158 | 2,116 | 2,126 | -2.83% | 1,112,900 | 1兆3614億 | -7.2% | 10.68 | 2.44 |
04/14 | 2,188 | 2,195 | 2,165 | 2,188 | +0.05% | 752,300 | 1兆4011億 | -4.62% | 10.99 | 2.51 |
04/13 | 2,164 | 2,203 | 2,159 | 2,187 | +0.97% | 991,000 | 1兆4005億 | -4.62% | 10.98 | 2.51 |
04/12 | 2,182 | 2,187 | 2,152 | 2,166 | -1.68% | 719,100 | 1兆3870億 | -5.46% | 10.88 | 2.48 |
04/11 | 2,239 | 2,242 | 2,187 | 2,203 | -2.48% | 863,100 | 1兆4107億 | -3.8% | 11.06 | 2.53 |
04/08 | 2,304 | 2,311 | 2,242 | 2,259 | -1.57% | 1,056,500 | 1兆4466億 | -1.4% | 11.34 | 2.59 |
04/07 | 2,247 | 2,329 | 2,247 | 2,295 | +0.39% | 1,595,800 | 1兆4697億 | +0.09% | 11.52 | 2.63 |
04/06 | 2,315 | 2,346 | 2,269 | 2,286 | -2.22% | 1,123,000 | 1兆4639億 | -0.26% | 11.48 | 2.62 |
04/05 | 2,395 | 2,398 | 2,307 | 2,338 | -1.27% | 1,528,000 | 1兆4972億 | +1.87% | 11.74 | 2.68 |
04/04 | 2,337 | 2,382 | 2,330 | 2,368 | +1.54% | 730,500 | 1兆5164億 | +3% | 11.89 | 2.72 |
04/01 | 2,332 | 2,352 | 2,257 | 2,332 | +0.87% | 988,100 | 1兆4933億 | +1.3% | 11.71 | 2.67 |
03/31 | 2,318 | 2,330 | 2,288 | 2,312 | -2.36% | 1,470,700 | 1兆4805億 | +0.35% | 13.76 | 2.96 |
03/30 | 2,400 | 2,418 | 2,346 | 2,368 | -1.62% | 1,156,800 | 1兆5164億 | +2.6% | 14.09 | 3.03 |
03/29 | 2,422 | 2,423 | 2,370 | 2,407 | +1.48% | 1,078,300 | 1兆5414億 | +4.02% | 14.33 | 3.08 |
03/28 | 2,399 | 2,402 | 2,362 | 2,372 | -2.15% | 499,400 | 1兆5190億 | +2.29% | 14.12 | 3.04 |
03/25 | 2,441 | 2,456 | 2,404 | 2,424 | +0.79% | 728,700 | 1兆5523億 | +4.26% | 14.43 | 3.1 |
03/24 | 2,393 | 2,405 | 2,348 | 2,405 | -0.37% | 694,300 | 1兆5401億 | +3.31% | 14.31 | 3.08 |
03/23 | 2,378 | 2,436 | 2,360 | 2,414 | +3.12% | 1,009,300 | 1兆5459億 | +3.56% | 14.37 | 3.09 |
03/22 | 2,377 | 2,378 | 2,321 | 2,341 | -1.51% | 979,800 | 1兆4991億 | +0.39% | 13.93 | 3 |
03/18 | 2,395 | 2,409 | 2,355 | 2,377 | +2.06% | 1,783,900 | 1兆5222億 | +1.62% | 14.15 | 3.04 |
03/17 | 2,307 | 2,342 | 2,270 | 2,329 | +3.19% | 1,098,800 | 1兆4914億 | -0.51% | 13.86 | 2.98 |
03/16 | 2,249 | 2,273 | 2,236 | 2,257 | +2.08% | 1,016,700 | 1兆4453億 | -3.59% | 13.43 | 2.89 |
03/15 | 2,134 | 2,226 | 2,131 | 2,211 | +3.56% | 938,100 | 1兆4159億 | -5.71% | 13.16 | 2.83 |
03/14 | 2,184 | 2,197 | 2,135 | 2,135 | -1.93% | 520,200 | 1兆3672億 | -9.26% | 12.71 | 2.73 |
03/11 | 2,179 | 2,207 | 2,159 | 2,177 | -1.4% | 936,900 | 1兆3941億 | -7.87% | 12.96 | 2.79 |
03/10 | 2,209 | 2,212 | 2,177 | 2,208 | +2.36% | 1,015,100 | 1兆4139億 | -6.95% | 13.14 | 2.83 |
03/09 | 2,166 | 2,173 | 2,132 | 2,157 | +1.03% | 1,021,100 | 1兆3813億 | -9.37% | 12.84 | 2.76 |
03/08 | 2,090 | 2,193 | 2,089 | 2,135 | +0.19% | 1,212,600 | 1兆3672億 | -10.71% | 12.71 | 2.73 |
03/07 | 2,208 | 2,210 | 2,110 | 2,131 | -4.99% | 1,315,200 | 1兆3646億 | -11.21% | 12.68 | 2.73 |
03/04 | 2,274 | 2,278 | 2,224 | 2,243 | -2.65% | 1,362,800 | 1兆4364億 | -6.81% | 13.35 | 2.87 |
03/03 | 2,313 | 2,340 | 2,289 | 2,304 | +1.36% | 1,158,300 | 1兆4754億 | -4.52% | 13.71 | 2.95 |
03/02 | 2,321 | 2,343 | 2,273 | 2,273 | -4.05% | 1,459,300 | 1兆4556億 | -5.92% | 13.53 | 2.91 |
03/01 | 2,400 | 2,425 | 2,355 | 2,369 | -2.59% | 1,566,000 | 1兆5170億 | -2.27% | 14.1 | 3.03 |
02/28 | 2,436 | 2,441 | 2,378 | 2,432 | +0.25% | 990,100 | 1兆5574億 | +0.16% | 14.47 | 3.11 |
02/25 | 2,404 | 2,434 | 2,382 | 2,426 | +1.55% | 678,300 | 1兆5535億 | -0.21% | 14.44 | 3.1 |
02/24 | 2,377 | 2,407 | 2,343 | 2,389 | -1.57% | 1,254,200 | 1兆5299億 | -1.81% | 14.22 | 3.06 |
02/22 | 2,471 | 2,487 | 2,421 | 2,427 | -3.58% | 666,600 | 1兆5542億 | -0.45% | 14.44 | 3.11 |
02/21 | 2,497 | 2,533 | 2,467 | 2,517 | -0.59% | 807,500 | 1兆6118億 | +3.11% | 14.98 | 3.22 |
02/18 | 2,502 | 2,552 | 2,487 | 2,532 | +1.16% | 1,052,600 | 1兆6214億 | +3.69% | 15.07 | 3.24 |
02/17 | 2,515 | 2,525 | 2,473 | 2,503 | -0.4% | 1,394,300 | 1兆6029億 | +2.41% | 14.9 | 3.2 |
02/16 | 2,520 | 2,541 | 2,506 | 2,513 | +1.49% | 1,102,500 | 1兆6093億 | +2.66% | 14.96 | 3.22 |
02/15 | 2,470 | 2,500 | 2,441 | 2,476 | +1.19% | 1,495,600 | 1兆5856億 | +1.1% | 14.74 | 3.17 |
02/14 | 2,450 | 2,468 | 2,390 | 2,447 | -2.43% | 1,488,400 | 1兆5670億 | -0.37% | 14.56 | 3.13 |
02/10 | 2,449 | 2,515 | 2,430 | 2,508 | +3.76% | 2,188,800 | 1兆6061億 | +1.74% | 14.93 | 3.21 |
02/09 | 2,352 | 2,424 | 2,328 | 2,417 | +3.6% | 1,511,400 | 1兆5478億 | -2.3% | 14.39 | 3.09 |
02/08 | 2,331 | 2,343 | 2,302 | 2,333 | -1.31% | 1,343,600 | 1兆4940億 | -6.15% | 13.89 | 2.99 |
02/07 | 2,421 | 2,430 | 2,356 | 2,364 | -1.58% | 847,000 | 1兆5138億 | -5.48% | 14.07 | 3.03 |
02/04 | 2,379 | 2,429 | 2,374 | 2,402 | +0.63% | 1,017,500 | 1兆5382億 | -4.46% | 14.3 | 3.07 |
02/03 | 2,433 | 2,459 | 2,372 | 2,387 | -2.33% | 1,024,100 | 1兆5286億 | -5.47% | 14.21 | 3.06 |
02/02 | 2,388 | 2,474 | 2,372 | 2,444 | +2.78% | 1,298,600 | 1兆5651億 | -3.63% | 14.55 | 3.13 |
02/01 | 2,420 | 2,451 | 2,363 | 2,378 | -2.06% | 1,488,800 | 1兆5228億 | -6.56% | 14.15 | 3.04 |
01/31 | 2,350 | 2,529 | 2,317 | 2,428 | +3.5% | 3,406,100 | 1兆5548億 | -5.08% | 14.45 | 3.11 |
01/28 | 2,360 | 2,378 | 2,296 | 2,346 | +1.56% | 1,421,200 | 1兆5023億 | -8.68% | 13.96 | 3 |
01/27 | 2,389 | 2,406 | 2,283 | 2,310 | -3.47% | 991,700 | 1兆4793億 | -10.57% | 13.75 | 2.96 |
01/26 | 2,372 | 2,401 | 2,360 | 2,393 | +0.42% | 679,000 | 1兆5324億 | -7.78% | 14.24 | 3.06 |
01/25 | 2,465 | 2,468 | 2,367 | 2,383 | -4.22% | 1,007,200 | 1兆5260億 | -8.49% | 14.18 | 3.05 |
01/24 | 2,429 | 2,490 | 2,386 | 2,488 | +1.3% | 747,300 | 1兆5933億 | -4.89% | 14.81 | 3.18 |
01/21 | 2,489 | 2,506 | 2,452 | 2,456 | -2.23% | 1,034,900 | 1兆5728億 | -6.37% | 14.62 | 3.14 |
01/20 | 2,478 | 2,528 | 2,468 | 2,512 | +1.91% | 696,800 | 1兆6086億 | -4.45% | 14.95 | 3.22 |
01/19 | 2,505 | 2,520 | 2,453 | 2,465 | -1.83% | 899,500 | 1兆5785億 | -6.38% | 14.67 | 3.15 |
01/18 | 2,504 | 2,530 | 2,483 | 2,511 | +0.36% | 730,600 | 1兆6080億 | -4.81% | 14.94 | 3.21 |
01/17 | 2,545 | 2,555 | 2,495 | 2,502 | -2.07% | 585,900 | 1兆6022億 | -5.3% | 14.89 | 3.2 |
01/14 | 2,548 | 2,559 | 2,492 | 2,555 | -0.93% | 989,400 | 1兆6362億 | -3.33% | 15.21 | 3.27 |
01/13 | 2,596 | 2,612 | 2,561 | 2,579 | -0.69% | 730,600 | 1兆6515億 | -2.38% | 15.35 | 3.3 |
01/12 | 2,534 | 2,611 | 2,527 | 2,597 | +2.32% | 944,900 | 1兆6631億 | -1.63% | 15.46 | 3.32 |
01/11 | 2,649 | 2,649 | 2,521 | 2,538 | -4.05% | 1,163,500 | 1兆6253億 | -3.83% | 15.11 | 3.25 |
01/07 | 2,677 | 2,677 | 2,621 | 2,645 | -1.01% | 1,072,500 | 1兆6938億 | +0.27% | 15.74 | 3.39 |
01/06 | 2,743 | 2,765 | 2,667 | 2,672 | -2.87% | 672,100 | 1兆7111億 | +1.52% | 15.9 | 3.42 |
01/05 | 2,750 | 2,783 | 2,743 | 2,751 | +1.14% | 755,300 | 1兆7617億 | +4.76% | 16.37 | 3.52 |
01/04 | 2,720 | 2,734 | 2,677 | 2,720 | +1% | 633,600 | 1兆7418億 | +3.86% | 16.19 | 3.48 |
2021 |
12/30 | 2,669 | 2,712 | 2,644 | 2,693 | +0.34% | 724,700 | 1兆7245億 | +3.1% | 16.03 | 3.45 |
12/29 | 2,681 | 2,693 | 2,671 | 2,684 | +0.04% | 470,700 | 1兆7188億 | +2.95% | 15.97 | 3.44 |
12/28 | 2,677 | 2,705 | 2,668 | 2,683 | +0.71% | 583,700 | 1兆7181億 | +3.11% | 15.97 | 3.43 |