PBR
2022/02/28~2022/07/25
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 |
07/25 | 1,546 | 1,548 | 1,538 | 1,542 | -0.45% | 4,207,800 | 7兆3817億 | +1.05% | 13.69 | 3.3 |
07/22 | 1,550 | 1,555 | 1,547 | 1,549 | -0.32% | 5,599,600 | 7兆4152億 | +1.71% | 13.75 | 3.31 |
07/21 | 1,549 | 1,554 | 1,541 | 1,554 | +0.19% | 5,574,300 | 7兆4392億 | +2.24% | 13.79 | 3.32 |
07/20 | 1,546 | 1,552 | 1,542 | 1,551 | +0.71% | 7,235,100 | 7兆4248億 | +2.31% | 13.77 | 3.32 |
07/19 | 1,552 | 1,554 | 1,533 | 1,540 | -0.06% | 6,694,800 | 7兆3722億 | +1.85% | 13.67 | 3.29 |
07/15 | 1,550 | 1,551 | 1,534 | 1,541 | 0% | 6,137,100 | 7兆3769億 | +2.05% | 13.68 | 3.29 |
07/14 | 1,540 | 1,545 | 1,536 | 1,541 | -0.39% | 4,390,100 | 7兆3769億 | +2.26% | 13.68 | 3.29 |
07/13 | 1,550 | 1,560 | 1,546 | 1,547 | +0.06% | 6,456,400 | 7兆4057億 | +2.86% | 13.73 | 3.31 |
07/12 | 1,552 | 1,554 | 1,536 | 1,546 | -0.45% | 7,954,800 | 7兆4009億 | +3% | 13.72 | 3.3 |
07/11 | 1,539 | 1,553 | 1,538 | 1,553 | +1.84% | 12,037,400 | 7兆4344億 | +3.67% | 13.78 | 3.32 |
07/08 | 1,538 | 1,539 | 1,524 | 1,525 | -0.97% | 9,790,000 | 7兆3003億 | +2.01% | 13.53 | 3.26 |
07/07 | 1,530 | 1,540 | 1,525 | 1,540 | +1.65% | 10,521,700 | 7兆3722億 | +3.15% | 13.67 | 3.29 |
07/06 | 1,525 | 1,528 | 1,513 | 1,515 | -0.85% | 7,089,900 | 7兆2525億 | +1.61% | 13.45 | 3.24 |
07/05 | 1,527 | 1,538 | 1,522 | 1,528 | +0.2% | 8,755,200 | 7兆3147億 | +2.62% | 13.56 | 3.27 |
07/04 | 1,517 | 1,525 | 1,506 | 1,525 | +1.19% | 9,883,100 | 7兆3003億 | +2.56% | 13.53 | 3.26 |
07/01 | 1,510 | 1,517 | 1,501 | 1,507 | 0% | 7,544,800 | 7兆2142億 | +1.41% | 13.38 | 3.22 |
06/30 | 1,509 | 1,518 | 1,503 | 1,507 | -0.4% | 8,978,100 | 7兆2142億 | +1.41% | 13.38 | 3.22 |
06/29 | 1,518 | 1,525 | 1,506 | 1,513 | -0.39% | 15,395,900 | 7兆2429億 | +1.82% | 13.4 | 3.23 |
06/28 | 1,518 | 1,522 | 1,508 | 1,519 | 0% | 7,911,900 | 7兆2716億 | +2.29% | 13.46 | 3.24 |
06/27 | 1,514 | 1,523 | 1,510 | 1,519 | +0.13% | 8,008,100 | 7兆2716億 | +2.36% | 13.46 | 3.24 |
06/24 | 1,512 | 1,517 | 1,499 | 1,517 | +0.33% | 8,625,600 | 7兆2620億 | +2.29% | 13.44 | 3.24 |
06/23 | 1,500 | 1,513 | 1,499 | 1,512 | +0.8% | 9,482,300 | 7兆2381億 | +2.02% | 13.39 | 3.23 |
06/22 | 1,496 | 1,500 | 1,490 | 1,500 | +0.81% | 7,580,700 | 7兆1807億 | +1.35% | 13.29 | 3.2 |
06/21 | 1,478 | 1,489 | 1,469 | 1,488 | +0.68% | 7,796,800 | 7兆1232億 | +0.61% | 13.18 | 3.17 |
06/20 | 1,470 | 1,483 | 1,469 | 1,478 | +0.89% | 6,945,100 | 7兆754億 | 0% | 13.09 | 3.15 |
06/17 | 1,453 | 1,468 | 1,453 | 1,465 | -0.41% | 11,954,900 | 7兆131億 | -0.81% | 12.98 | 3.13 |
06/16 | 1,464 | 1,482 | 1,464 | 1,471 | +0.82% | 6,923,700 | 7兆418億 | -0.41% | 13.03 | 3.14 |
06/15 | 1,453 | 1,470 | 1,452 | 1,459 | +0.27% | 6,923,100 | 6兆9844億 | -1.08% | 12.93 | 3.11 |
06/14 | 1,459 | 1,464 | 1,452 | 1,455 | -0.95% | 7,181,500 | 6兆9652億 | -1.49% | 12.89 | 3.1 |
06/13 | 1,460 | 1,476 | 1,459 | 1,469 | -0.07% | 6,453,400 | 7兆323億 | -0.68% | 13.01 | 3.13 |
06/10 | 1,462 | 1,474 | 1,461 | 1,470 | -0.2% | 8,090,200 | 7兆371億 | -0.74% | 13.02 | 3.14 |
06/09 | 1,490 | 1,490 | 1,471 | 1,473 | -0.61% | 7,761,900 | 7兆514億 | -0.61% | 13.05 | 3.14 |
06/08 | 1,465 | 1,486 | 1,463 | 1,482 | +1.16% | 8,164,700 | 7兆945億 | -0.13% | 13.13 | 3.16 |
06/07 | 1,482 | 1,482 | 1,465 | 1,465 | -0.54% | 7,202,900 | 7兆131億 | -1.35% | 12.98 | 3.13 |
06/06 | 1,470 | 1,475 | 1,466 | 1,473 | -0.14% | 5,791,300 | 7兆514億 | -0.87% | 13.05 | 3.14 |
06/03 | 1,481 | 1,482 | 1,472 | 1,475 | -0.34% | 5,942,800 | 7兆610億 | -0.81% | 13.07 | 3.15 |
06/02 | 1,481 | 1,485 | 1,471 | 1,480 | -0.13% | 5,307,700 | 7兆849億 | -0.47% | 13.11 | 3.16 |
06/01 | 1,489 | 1,497 | 1,478 | 1,482 | +0.14% | 7,555,300 | 7兆945億 | -0.34% | 13.13 | 3.16 |
05/31 | 1,488 | 1,493 | 1,473 | 1,480 | -0.8% | 29,385,400 | 7兆849億 | -0.54% | 13.11 | 3.16 |
05/30 | 1,498 | 1,498 | 1,473 | 1,492 | -0.8% | 17,905,800 | 7兆1424億 | +0.27% | 13.22 | 3.18 |
05/27 | 1,509 | 1,512 | 1,494 | 1,504 | +0.2% | 8,464,500 | 7兆1998億 | +1.08% | 13.32 | 3.21 |
05/26 | 1,498 | 1,505 | 1,498 | 1,501 | +0.2% | 5,901,300 | 7兆1855億 | +1.01% | 13.3 | 3.2 |
05/25 | 1,495 | 1,502 | 1,492 | 1,498 | +0.47% | 7,921,400 | 7兆1711億 | +0.88% | 13.27 | 3.2 |
05/24 | 1,490 | 1,495 | 1,486 | 1,491 | +0.07% | 5,748,500 | 7兆1376億 | +0.47% | 13.21 | 3.18 |
05/23 | 1,502 | 1,507 | 1,486 | 1,490 | 0% | 7,569,900 | 7兆1328億 | +0.47% | 13.2 | 3.18 |
05/20 | 1,477 | 1,490 | 1,463 | 1,490 | +1.02% | 9,439,400 | 7兆1328億 | +0.47% | 13.2 | 3.18 |
05/19 | 1,455 | 1,475 | 1,454 | 1,475 | +0.34% | 7,818,200 | 7兆610億 | -0.47% | 13.07 | 3.15 |
05/18 | 1,482 | 1,483 | 1,461 | 1,470 | +0.2% | 6,200,800 | 7兆371億 | -0.81% | 13.02 | 3.14 |
05/17 | 1,457 | 1,478 | 1,457 | 1,467 | +0.62% | 6,266,800 | 7兆227億 | -0.95% | 13 | 3.13 |
05/16 | 1,462 | 1,470 | 1,452 | 1,458 | +0.41% | 7,496,900 | 6兆9796億 | -1.49% | 12.92 | 3.11 |
05/13 | 1,430 | 1,456 | 1,429 | 1,452 | +1.97% | 12,259,600 | 6兆9509億 | -1.89% | 12.86 | 3.1 |
05/12 | 1,460 | 1,465 | 1,418 | 1,424 | -5.94% | 24,561,700 | 6兆8168億 | -3.78% | 12.62 | 3.04 |
05/11 | 1,518 | 1,520 | 1,509 | 1,514 | +0.13% | 7,121,700 | 7兆2477億 | +2.23% | 13.41 | 3.23 |
05/10 | 1,515 | 1,517 | 1,499 | 1,512 | +0.27% | 9,200,100 | 7兆2381億 | +2.3% | 13.39 | 3.23 |
05/09 | 1,500 | 1,514 | 1,500 | 1,508 | +0.13% | 7,636,300 | 7兆2190億 | +2.24% | 13.36 | 3.22 |
05/06 | 1,507 | 1,509 | 1,496 | 1,506 | +0.4% | 8,619,100 | 7兆2094億 | +2.1% | 13.34 | 3.21 |
05/02 | 1,498 | 1,504 | 1,489 | 1,500 | -0.99% | 6,974,600 | 7兆1807億 | +1.76% | 13.29 | 3.2 |
04/28 | 1,504 | 1,515 | 1,498 | 1,515 | +0.93% | 11,880,200 | 7兆2525億 | +2.71% | 13.42 | 3.23 |
04/27 | 1,485 | 1,503 | 1,474 | 1,501 | +1.35% | 17,847,600 | 7兆1855億 | +1.76% | 13.3 | 3.2 |
04/26 | 1,488 | 1,489 | 1,479 | 1,481 | -0.2% | 6,474,600 | 7兆897億 | +0.27% | 13.12 | 3.16 |
04/25 | 1,480 | 1,486 | 1,472 | 1,484 | -0.4% | 5,697,400 | 7兆1041億 | +0.41% | 13.15 | 3.17 |
04/22 | 1,484 | 1,490 | 1,468 | 1,490 | -0.13% | 6,678,500 | 7兆1328億 | +0.74% | 13.2 | 3.18 |
04/21 | 1,494 | 1,502 | 1,487 | 1,492 | -0.07% | 7,497,300 | 7兆1424億 | +0.88% | 13.22 | 3.18 |
04/20 | 1,485 | 1,496 | 1,484 | 1,493 | +0.67% | 8,126,000 | 7兆1472億 | +0.95% | 13.23 | 3.19 |
04/19 | 1,470 | 1,484 | 1,468 | 1,483 | +1.3% | 6,988,700 | 7兆993億 | +0.34% | 13.14 | 3.16 |
04/18 | 1,465 | 1,470 | 1,456 | 1,464 | -0.88% | 4,203,300 | 7兆83億 | -0.81% | 12.97 | 3.12 |
04/15 | 1,468 | 1,478 | 1,462 | 1,477 | +0.2% | 5,110,700 | 7兆706億 | +0.07% | 13.08 | 3.15 |
04/14 | 1,475 | 1,477 | 1,470 | 1,474 | +0.61% | 5,809,200 | 7兆562億 | -0.07% | 13.06 | 3.14 |
04/13 | 1,467 | 1,471 | 1,456 | 1,465 | -0.61% | 9,525,800 | 7兆131億 | -0.61% | 12.98 | 3.13 |
04/12 | 1,467 | 1,479 | 1,463 | 1,474 | +0.2% | 7,006,500 | 7兆562億 | +0.14% | 13.06 | 3.14 |
04/11 | 1,474 | 1,479 | 1,458 | 1,471 | -0.41% | 7,584,200 | 7兆418億 | -0.07% | 13.03 | 3.14 |
04/08 | 1,455 | 1,477 | 1,452 | 1,477 | +1.86% | 13,729,900 | 7兆706億 | +0.34% | 13.08 | 3.15 |
04/07 | 1,447 | 1,451 | 1,442 | 1,450 | +0.35% | 9,686,700 | 6兆9413億 | -1.49% | 12.85 | 3.09 |
04/06 | 1,452 | 1,455 | 1,444 | 1,445 | -0.62% | 8,605,600 | 6兆9174億 | -1.83% | 12.8 | 3.08 |
04/05 | 1,457 | 1,460 | 1,452 | 1,454 | -0.07% | 6,198,700 | 6兆9605億 | -1.29% | 12.88 | 3.1 |
04/04 | 1,452 | 1,458 | 1,448 | 1,455 | +0.69% | 7,655,800 | 6兆9652億 | -1.22% | 12.89 | 3.1 |
04/01 | 1,422 | 1,446 | 1,422 | 1,445 | +1.19% | 9,269,700 | 6兆9174億 | -1.83% | 12.8 | 3.08 |
03/31 | 1,432 | 1,441 | 1,426 | 1,428 | -1.11% | 13,433,600 | 6兆8360億 | -2.92% | 13 | 3.43 |
03/30 | 1,453 | 1,456 | 1,436 | 1,444 | -3.54% | 15,020,800 | 6兆9126億 | -1.97% | 13.14 | 3.46 |
03/29 | 1,505 | 1,505 | 1,486 | 1,497 | 0% | 14,061,200 | 7兆1663億 | +1.56% | 13.62 | 3.59 |
03/28 | 1,507 | 1,510 | 1,491 | 1,497 | -0.86% | 10,019,500 | 7兆1663億 | +1.7% | 13.62 | 3.59 |
03/25 | 1,530 | 1,531 | 1,508 | 1,510 | -1.63% | 9,774,600 | 7兆2285億 | +2.72% | 13.74 | 3.62 |
03/24 | 1,528 | 1,535 | 1,518 | 1,535 | +0.39% | 9,994,900 | 7兆3482億 | +4.64% | 13.97 | 3.68 |
03/23 | 1,527 | 1,543 | 1,521 | 1,529 | +0.59% | 12,556,900 | 7兆3195億 | +4.51% | 13.91 | 3.67 |
03/22 | 1,505 | 1,523 | 1,505 | 1,520 | +1.27% | 12,067,700 | 7兆2764億 | +4.18% | 13.83 | 3.65 |
03/18 | 1,506 | 1,507 | 1,492 | 1,501 | +0.07% | 11,592,000 | 7兆1855億 | +3.09% | 13.66 | 3.6 |
03/17 | 1,490 | 1,500 | 1,488 | 1,500 | +1.42% | 13,592,600 | 7兆1807億 | +3.16% | 13.65 | 3.6 |
03/16 | 1,479 | 1,486 | 1,467 | 1,479 | +0.68% | 13,210,900 | 7兆801億 | +1.86% | 13.46 | 3.55 |
03/15 | 1,457 | 1,469 | 1,454 | 1,469 | +1.45% | 9,078,200 | 7兆323億 | +1.24% | 13.37 | 3.52 |
03/14 | 1,460 | 1,462 | 1,448 | 1,448 | -0.07% | 7,126,200 | 6兆9317億 | -0.14% | 13.17 | 3.47 |
03/11 | 1,459 | 1,471 | 1,449 | 1,449 | -1.5% | 11,286,400 | 6兆9365億 | -0.07% | 13.18 | 3.48 |
03/10 | 1,450 | 1,475 | 1,447 | 1,471 | +2.58% | 14,074,200 | 7兆418億 | +1.52% | 13.38 | 3.53 |
03/09 | 1,416 | 1,438 | 1,411 | 1,434 | +1.2% | 10,799,400 | 6兆8647億 | -0.97% | 13.05 | 3.44 |
03/08 | 1,462 | 1,464 | 1,416 | 1,417 | -3.74% | 16,897,900 | 6兆7833億 | -2.14% | 12.89 | 3.4 |
03/07 | 1,475 | 1,484 | 1,468 | 1,472 | -0.94% | 12,647,100 | 7兆466億 | +1.59% | 13.39 | 3.53 |
03/04 | 1,470 | 1,486 | 1,464 | 1,486 | +1.71% | 13,663,200 | 7兆1136億 | +2.62% | 13.52 | 3.57 |
03/03 | 1,458 | 1,468 | 1,451 | 1,461 | +0.48% | 7,281,100 | 6兆9940億 | +1.04% | 13.29 | 3.51 |
03/02 | 1,462 | 1,466 | 1,451 | 1,454 | -0.62% | 8,428,700 | 6兆9605億 | +0.55% | 13.23 | 3.49 |
03/01 | 1,464 | 1,469 | 1,458 | 1,463 | +0.83% | 8,016,200 | 7兆35億 | +1.25% | 13.31 | 3.51 |
02/28 | 1,447 | 1,456 | 1,441 | 1,451 | +0.35% | 12,539,800 | 6兆9461億 | +0.48% | 13.2 | 3.48 |