PBR
2022/06/21~2022/11/15
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 |
11/15 | 2,625 | 2,644 | 2,595 | 2,633 | +0.88% | 4,584,700 | 1兆1509億 | -4.71% | 33.43 | 1.46 |
11/14 | 2,665 | 2,671 | 2,610 | 2,610 | -3.05% | 5,954,100 | 1兆1409億 | -5.61% | 33.13 | 1.45 |
11/11 | 2,758 | 2,765 | 2,651 | 2,692 | -1.75% | 7,288,500 | 1兆1767億 | -2.75% | 34.18 | 1.49 |
11/10 | 2,730 | 2,775 | 2,725 | 2,740 | -0.33% | 4,022,200 | 1兆1977億 | -0.98% | 34.78 | 1.52 |
11/09 | 2,817 | 2,822 | 2,734 | 2,749 | -2.38% | 5,855,300 | 1兆2017億 | -0.51% | 34.9 | 1.52 |
11/08 | 2,835 | 2,854 | 2,811 | 2,816 | -0.49% | 4,293,000 | 1兆2309億 | +2.18% | 35.75 | 1.56 |
11/07 | 2,828 | 2,842 | 2,793 | 2,830 | -0.74% | 5,104,900 | 1兆2371億 | +3.02% | 35.93 | 1.57 |
11/04 | 2,797 | 2,857 | 2,792 | 2,851 | +1.93% | 8,841,800 | 1兆2462億 | +4.05% | 36.19 | 1.58 |
11/02 | 2,809 | 2,809 | 2,771 | 2,797 | -0.25% | 6,769,400 | 1兆2226億 | +2.42% | 35.51 | 1.55 |
11/01 | 2,795 | 2,815 | 2,767 | 2,804 | +1.05% | 5,631,700 | 1兆2257億 | +2.9% | 35.6 | 1.55 |
10/31 | 2,752 | 2,775 | 2,746 | 2,775 | +1.35% | 4,619,800 | 1兆2130億 | +2.1% | 35.23 | 1.54 |
10/28 | 2,760 | 2,781 | 2,728 | 2,738 | -0.47% | 8,212,900 | 1兆1968億 | +0.88% | 34.76 | 1.52 |
10/27 | 2,777 | 2,782 | 2,746 | 2,751 | -0.94% | 4,021,700 | 1兆2025億 | +1.51% | 34.92 | 1.52 |
10/26 | 2,803 | 2,812 | 2,774 | 2,777 | -0.61% | 3,913,900 | 1兆2139億 | +2.55% | 35.25 | 1.54 |
10/25 | 2,795 | 2,809 | 2,761 | 2,794 | +0.36% | 4,345,400 | 1兆2213億 | +3.33% | 35.47 | 1.55 |
10/24 | 2,799 | 2,802 | 2,772 | 2,784 | +0.22% | 4,970,600 | 1兆2170億 | +3.11% | 35.34 | 1.54 |
10/21 | 2,822 | 2,837 | 2,774 | 2,778 | -2.08% | 6,635,900 | 1兆2143億 | +3.08% | 35.27 | 1.54 |
10/20 | 2,798 | 2,837 | 2,771 | 2,837 | +1.68% | 7,910,600 | 1兆2401億 | +5.5% | 36.02 | 1.57 |
10/19 | 2,800 | 2,812 | 2,767 | 2,790 | -0.11% | 5,512,500 | 1兆2196億 | +4.1% | 35.42 | 1.55 |
10/18 | 2,745 | 2,793 | 2,728 | 2,793 | +1.9% | 7,082,000 | 1兆2209億 | +4.61% | 35.46 | 1.55 |
10/17 | 2,728 | 2,763 | 2,721 | 2,741 | +0.92% | 5,149,900 | 1兆1982億 | +3.01% | 34.8 | 1.52 |
10/14 | 2,760 | 2,761 | 2,714 | 2,716 | +0.22% | 6,921,900 | 1兆1872億 | +2.49% | 34.48 | 1.51 |
10/13 | 2,777 | 2,783 | 2,700 | 2,710 | -2.83% | 9,980,900 | 1兆1846億 | +2.65% | 34.4 | 1.5 |
10/12 | 2,799 | 2,830 | 2,781 | 2,789 | +0.58% | 12,704,900 | 1兆2191億 | +6.01% | 35.41 | 1.55 |
10/11 | 2,735 | 2,781 | 2,724 | 2,773 | +2.67% | 10,387,200 | 1兆2121億 | +5.8% | 35.2 | 1.54 |
10/07 | 2,670 | 2,735 | 2,667 | 2,701 | +0.9% | 10,664,300 | 1兆1807億 | +3.37% | 34.29 | 1.5 |
10/06 | 2,653 | 2,681 | 2,644 | 2,677 | +0.75% | 4,999,700 | 1兆1702億 | +2.65% | 33.99 | 1.48 |
10/05 | 2,678 | 2,700 | 2,635 | 2,657 | +0.72% | 6,156,700 | 1兆1614億 | +2.11% | 33.73 | 1.47 |
10/04 | 2,631 | 2,646 | 2,608 | 2,638 | +1.66% | 5,500,000 | 1兆1531億 | +1.62% | 33.49 | 1.46 |
10/03 | 2,565 | 2,600 | 2,518 | 2,595 | +0.5% | 4,413,600 | 1兆1343億 | +0.12% | 32.94 | 1.44 |
09/30 | 2,612 | 2,620 | 2,576 | 2,582 | -2.49% | 4,989,700 | 1兆1287億 | -0.23% | 32.78 | 1.43 |
09/29 | 2,633 | 2,659 | 2,621 | 2,648 | +0.99% | 5,158,900 | 1兆1575億 | +2.48% | 33.62 | 1.47 |
09/28 | 2,631 | 2,635 | 2,580 | 2,622 | -1.06% | 8,021,300 | 1兆1461億 | +1.67% | 33.29 | 1.45 |
09/27 | 2,633 | 2,665 | 2,582 | 2,650 | +0.84% | 5,148,500 | 1兆1584億 | +3.11% | 33.64 | 1.47 |
09/26 | 2,679 | 2,705 | 2,620 | 2,628 | -1.65% | 8,008,400 | 1兆1488億 | +2.66% | 33.36 | 1.46 |
09/22 | 2,596 | 2,678 | 2,571 | 2,672 | +0.87% | 7,458,500 | 1兆1680億 | +4.78% | 33.92 | 1.48 |
09/21 | 2,689 | 2,690 | 2,642 | 2,649 | -1.82% | 4,907,500 | 1兆1579億 | +4.29% | 33.63 | 1.47 |
09/20 | 2,677 | 2,700 | 2,637 | 2,698 | +0.78% | 5,434,600 | 1兆1794億 | +6.6% | 34.25 | 1.5 |
09/16 | 2,705 | 2,708 | 2,665 | 2,677 | -0.85% | 6,960,300 | 1兆1702億 | +6.31% | 33.99 | 1.48 |
09/15 | 2,670 | 2,711 | 2,658 | 2,700 | +1.89% | 9,365,200 | 1兆1802億 | +7.78% | 34.28 | 1.5 |
09/14 | 2,590 | 2,660 | 2,578 | 2,650 | +0.45% | 6,687,000 | 1兆1584億 | +6.38% | 33.64 | 1.47 |
09/13 | 2,615 | 2,657 | 2,607 | 2,638 | +1.46% | 7,392,600 | 1兆1531億 | +6.41% | 33.49 | 1.46 |
09/12 | 2,600 | 2,641 | 2,581 | 2,600 | +1.96% | 7,493,500 | 1兆1365億 | +5.35% | 33.01 | 1.44 |
09/09 | 2,546 | 2,556 | 2,532 | 2,550 | -0.43% | 4,904,200 | 1兆1147億 | +3.74% | 32.37 | 1.41 |
09/08 | 2,522 | 2,578 | 2,521 | 2,561 | +3.6% | 7,660,500 | 1兆1195億 | +4.49% | 32.51 | 1.42 |
09/07 | 2,485 | 2,490 | 2,443 | 2,472 | +0.37% | 4,282,900 | 1兆806億 | +1.19% | 31.38 | 1.37 |
09/06 | 2,471 | 2,487 | 2,443 | 2,463 | -1.08% | 3,790,200 | 1兆766億 | +1.03% | 31.27 | 1.37 |
09/05 | 2,525 | 2,535 | 2,487 | 2,490 | -1.39% | 3,583,500 | 1兆884億 | +2.3% | 31.61 | 1.38 |
09/02 | 2,572 | 2,588 | 2,491 | 2,525 | -1.83% | 6,664,100 | 1兆1037億 | +4.04% | 32.06 | 1.4 |
09/01 | 2,547 | 2,582 | 2,535 | 2,572 | -0.08% | 4,533,300 | 1兆1243億 | +6.41% | 32.65 | 1.43 |
08/31 | 2,544 | 2,635 | 2,525 | 2,574 | +1.3% | 11,807,400 | 1兆1252億 | +6.98% | 32.68 | 1.43 |
08/30 | 2,512 | 2,550 | 2,506 | 2,541 | +1.15% | 4,441,400 | 1兆1107億 | +6.14% | 32.26 | 1.41 |
08/29 | 2,490 | 2,522 | 2,480 | 2,512 | -0.44% | 4,177,500 | 1兆981億 | +5.37% | 31.89 | 1.39 |
08/26 | 2,504 | 2,530 | 2,484 | 2,523 | +0.96% | 3,922,000 | 1兆1029億 | +6.32% | 32.03 | 1.4 |
08/25 | 2,495 | 2,507 | 2,466 | 2,499 | +0.73% | 3,052,500 | 1兆924億 | +5.76% | 31.73 | 1.39 |
08/24 | 2,517 | 2,524 | 2,471 | 2,481 | -1.43% | 5,721,000 | 1兆845億 | +5.35% | 31.5 | 1.38 |
08/23 | 2,418 | 2,521 | 2,414 | 2,517 | +4.88% | 12,636,000 | 1兆1002億 | +7.33% | 31.95 | 1.4 |
08/22 | 2,385 | 2,403 | 2,376 | 2,400 | +0.08% | 2,009,000 | 1兆491億 | +2.87% | 30.47 | 1.33 |
08/19 | 2,395 | 2,398 | 2,383 | 2,398 | +0.13% | 1,984,700 | 1兆482億 | +3.05% | 30.44 | 1.33 |
08/18 | 2,397 | 2,405 | 2,372 | 2,395 | -0.79% | 2,935,600 | 1兆469億 | +3.19% | 30.41 | 1.33 |
08/17 | 2,415 | 2,445 | 2,402 | 2,414 | -0.04% | 4,681,500 | 1兆552億 | +4.28% | 30.65 | 1.34 |
08/16 | 2,390 | 2,415 | 2,370 | 2,415 | +1.17% | 4,646,500 | 1兆557億 | +4.55% | 30.66 | 1.34 |
08/15 | 2,351 | 2,394 | 2,342 | 2,387 | +1.92% | 4,763,200 | 1兆434億 | +3.65% | 30.3 | 1.32 |
08/12 | 2,359 | 2,359 | 2,334 | 2,342 | -0.26% | 3,345,000 | 1兆237億 | +2% | 29.73 | 1.3 |
08/10 | 2,357 | 2,364 | 2,339 | 2,348 | -0.89% | 2,175,800 | 1兆264億 | +2.44% | 29.81 | 1.3 |
08/09 | 2,360 | 2,382 | 2,350 | 2,369 | +0.64% | 2,415,500 | 1兆355億 | +3.4% | 30.07 | 1.31 |
08/08 | 2,345 | 2,358 | 2,340 | 2,354 | -0.17% | 2,087,000 | 1兆290億 | +2.88% | 29.88 | 1.3 |
08/05 | 2,341 | 2,373 | 2,341 | 2,358 | +0.21% | 3,227,900 | 1兆307億 | +3.19% | 29.94 | 1.31 |
08/04 | 2,390 | 2,390 | 2,337 | 2,353 | -0.68% | 3,188,200 | 1兆285億 | +2.93% | 29.87 | 1.3 |
08/03 | 2,351 | 2,382 | 2,337 | 2,369 | +1.2% | 4,765,400 | 1兆355億 | +3.54% | 30.07 | 1.31 |
08/02 | 2,375 | 2,377 | 2,313 | 2,341 | -1.18% | 5,591,600 | 1兆233億 | +2.27% | 29.72 | 1.3 |
08/01 | 2,321 | 2,375 | 2,319 | 2,369 | +2.38% | 5,051,800 | 1兆355億 | +3.4% | 30.07 | 1.31 |
07/29 | 2,280 | 2,318 | 2,279 | 2,314 | +1.49% | 3,480,600 | 1兆115億 | +1% | 29.38 | 1.28 |
07/28 | 2,300 | 2,301 | 2,277 | 2,280 | -0.44% | 2,385,000 | 9966億8718万 | -0.65% | 28.95 | 1.26 |
07/27 | 2,287 | 2,298 | 2,275 | 2,290 | +0.22% | 1,571,500 | 1兆10億 | -0.39% | 29.07 | 1.27 |
07/26 | 2,300 | 2,308 | 2,279 | 2,285 | +0.22% | 2,672,300 | 9988億7289万 | -0.78% | 29.01 | 1.27 |
07/25 | 2,235 | 2,280 | 2,233 | 2,280 | +1.69% | 2,563,200 | 9966億8718万 | -1.04% | 28.95 | 1.26 |
07/22 | 2,232 | 2,249 | 2,223 | 2,242 | -1.75% | 4,043,800 | 9800億7572万 | -2.61% | 28.46 | 1.24 |
07/21 | 2,270 | 2,294 | 2,253 | 2,282 | -0.35% | 2,686,900 | 9975億6146万 | -0.91% | 28.97 | 1.26 |
07/20 | 2,270 | 2,291 | 2,269 | 2,290 | +2.05% | 3,349,700 | 1兆10億 | -0.56% | 29.07 | 1.27 |
07/19 | 2,239 | 2,244 | 2,212 | 2,244 | +1.31% | 2,354,500 | 9809億5001万 | -2.56% | 28.49 | 1.24 |
07/15 | 2,225 | 2,229 | 2,196 | 2,215 | -0.76% | 3,628,800 | 9682億7285万 | -3.99% | 28.12 | 1.23 |
07/14 | 2,237 | 2,268 | 2,231 | 2,232 | -1.46% | 2,937,100 | 9757億429万 | -3.5% | 28.34 | 1.24 |
07/13 | 2,275 | 2,298 | 2,263 | 2,265 | +1.43% | 3,756,900 | 9901億3002万 | -2.29% | 28.75 | 1.26 |
07/12 | 2,280 | 2,280 | 2,223 | 2,233 | -2.19% | 3,386,400 | 9761億4143万 | -3.87% | 28.35 | 1.24 |
07/11 | 2,259 | 2,284 | 2,240 | 2,283 | +1.78% | 3,663,100 | 9979億9861万 | -1.93% | 28.98 | 1.27 |
07/08 | 2,208 | 2,264 | 2,206 | 2,243 | +1.36% | 4,746,500 | 9805億1287万 | -3.82% | 28.48 | 1.24 |
07/07 | 2,246 | 2,256 | 2,182 | 2,213 | -1.21% | 6,397,900 | 9673億9856万 | -5.22% | 28.09 | 1.23 |
07/06 | 2,334 | 2,334 | 2,235 | 2,240 | -3.78% | 4,861,200 | 9792億144万 | -4.31% | 28.44 | 1.24 |
07/05 | 2,310 | 2,335 | 2,304 | 2,328 | +1.62% | 3,185,900 | 1兆176億 | -0.77% | 29.55 | 1.29 |
07/04 | 2,306 | 2,315 | 2,275 | 2,291 | +0.17% | 2,873,500 | 1兆14億 | -2.39% | 29.08 | 1.27 |
07/01 | 2,356 | 2,369 | 2,273 | 2,287 | -3.71% | 5,006,800 | 9997億4718万 | -2.72% | 29.03 | 1.27 |
06/30 | 2,385 | 2,397 | 2,368 | 2,375 | -1.53% | 4,172,600 | 1兆382億 | +0.89% | 30.15 | 1.32 |
06/29 | 2,378 | 2,424 | 2,366 | 2,412 | +1.17% | 4,584,700 | 1兆543億 | +2.55% | 30.62 | 1.34 |
06/28 | 2,372 | 2,393 | 2,357 | 2,384 | -0.08% | 2,820,600 | 1兆421億 | +1.58% | 30.27 | 1.32 |
06/27 | 2,420 | 2,425 | 2,370 | 2,386 | +0.04% | 3,405,100 | 1兆430億 | +1.88% | 30.29 | 1.32 |
06/24 | 2,415 | 2,416 | 2,361 | 2,385 | -1.45% | 4,324,800 | 1兆425億 | +2.1% | 30.28 | 1.32 |
06/23 | 2,390 | 2,433 | 2,387 | 2,420 | +1.94% | 5,543,800 | 1兆578億 | +3.82% | 30.72 | 1.34 |
06/22 | 2,388 | 2,389 | 2,355 | 2,374 | -0.5% | 4,509,100 | 1兆377億 | +2.15% | 30.14 | 1.32 |
06/21 | 2,370 | 2,405 | 2,352 | 2,386 | +3.42% | 7,085,100 | 1兆430億 | +2.93% | 30.29 | 1.32 |