PBR
2022/04/28~2022/09/26
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 |
09/26 | 1,486 | 1,496 | 1,481 | 1,487 | -0.34% | 11,470,200 | 7兆1184億 | -1.72% | 13.2 | 3.18 |
09/22 | 1,489 | 1,494 | 1,485 | 1,492 | 0% | 8,947,300 | 7兆1424億 | -1.52% | 13.24 | 3.19 |
09/21 | 1,500 | 1,501 | 1,491 | 1,492 | -0.73% | 11,308,300 | 7兆1424億 | -1.58% | 13.24 | 3.19 |
09/20 | 1,494 | 1,504 | 1,492 | 1,503 | +0.74% | 8,948,300 | 7兆1950億 | -0.92% | 13.34 | 3.21 |
09/16 | 1,491 | 1,496 | 1,477 | 1,492 | -0.6% | 20,842,700 | 7兆1424億 | -1.71% | 13.24 | 3.19 |
09/15 | 1,500 | 1,504 | 1,493 | 1,501 | +0.27% | 11,137,600 | 7兆1855億 | -1.18% | 13.32 | 3.21 |
09/14 | 1,505 | 1,506 | 1,497 | 1,497 | -0.93% | 20,196,500 | 7兆1663億 | -1.51% | 13.29 | 3.2 |
09/13 | 1,518 | 1,521 | 1,511 | 1,511 | -0.59% | 8,717,900 | 7兆2333億 | -0.59% | 13.41 | 3.23 |
09/12 | 1,530 | 1,530 | 1,517 | 1,520 | -0.59% | 6,950,100 | 7兆2764億 | -0.07% | 13.49 | 3.25 |
09/09 | 1,518 | 1,533 | 1,518 | 1,529 | +0.2% | 10,365,000 | 7兆3195億 | +0.59% | 13.57 | 3.27 |
09/08 | 1,515 | 1,528 | 1,512 | 1,526 | +1.33% | 11,927,300 | 7兆3051億 | +0.46% | 13.54 | 3.26 |
09/07 | 1,504 | 1,509 | 1,502 | 1,506 | -0.2% | 8,950,200 | 7兆2094億 | -0.86% | 13.37 | 3.22 |
09/06 | 1,511 | 1,512 | 1,504 | 1,509 | -0.26% | 7,134,800 | 7兆2238億 | -0.66% | 13.39 | 3.23 |
09/05 | 1,516 | 1,519 | 1,510 | 1,513 | -0.53% | 4,829,800 | 7兆2429億 | -0.46% | 13.43 | 3.23 |
09/02 | 1,528 | 1,531 | 1,514 | 1,521 | -0.33% | 6,496,700 | 7兆2812億 | 0% | 13.5 | 3.25 |
09/01 | 1,525 | 1,530 | 1,520 | 1,526 | -0.26% | 8,385,500 | 7兆3051億 | +0.26% | 13.54 | 3.26 |
08/31 | 1,527 | 1,533 | 1,521 | 1,530 | -0.39% | 11,086,100 | 7兆3243億 | +0.46% | 13.58 | 3.27 |
08/30 | 1,507 | 1,536 | 1,506 | 1,536 | +2.06% | 34,354,400 | 7兆3530億 | +0.79% | 13.63 | 3.28 |
08/29 | 1,514 | 1,516 | 1,500 | 1,505 | -0.79% | 11,745,600 | 7兆2046億 | -1.25% | 13.36 | 3.22 |
08/26 | 1,520 | 1,526 | 1,516 | 1,517 | +0.2% | 5,182,100 | 7兆2620億 | -0.59% | 13.46 | 3.24 |
08/25 | 1,516 | 1,519 | 1,512 | 1,514 | +0.26% | 4,344,000 | 7兆2477億 | -0.85% | 13.44 | 3.24 |
08/24 | 1,518 | 1,519 | 1,510 | 1,510 | -0.66% | 6,835,500 | 7兆2285億 | -1.18% | 13.4 | 3.23 |
08/23 | 1,535 | 1,536 | 1,519 | 1,520 | -1.04% | 6,394,000 | 7兆2764億 | -0.65% | 13.49 | 3.25 |
08/22 | 1,534 | 1,536 | 1,527 | 1,536 | +0.39% | 4,521,800 | 7兆3530億 | +0.33% | 13.63 | 3.28 |
08/19 | 1,530 | 1,534 | 1,523 | 1,530 | +0.07% | 4,036,700 | 7兆3243億 | -0.07% | 13.58 | 3.27 |
08/18 | 1,535 | 1,535 | 1,526 | 1,529 | -0.2% | 4,756,700 | 7兆3195億 | -0.13% | 13.57 | 3.27 |
08/17 | 1,522 | 1,532 | 1,519 | 1,532 | +0.86% | 8,071,800 | 7兆3339億 | 0% | 13.6 | 3.27 |
08/16 | 1,530 | 1,530 | 1,518 | 1,519 | -0.2% | 4,859,800 | 7兆2716億 | -0.91% | 13.48 | 3.25 |
08/15 | 1,515 | 1,523 | 1,512 | 1,522 | +0.53% | 4,632,600 | 7兆2860億 | -0.72% | 13.51 | 3.25 |
08/12 | 1,525 | 1,535 | 1,511 | 1,514 | -0.26% | 9,159,500 | 7兆2477億 | -1.3% | 13.44 | 3.24 |
08/10 | 1,514 | 1,518 | 1,506 | 1,518 | +0.86% | 5,142,000 | 7兆2668億 | -1.04% | 13.47 | 3.24 |
08/09 | 1,518 | 1,524 | 1,504 | 1,505 | -1.51% | 7,177,400 | 7兆2046億 | -1.89% | 13.36 | 3.22 |
08/08 | 1,506 | 1,530 | 1,506 | 1,528 | +0.92% | 6,245,900 | 7兆3147億 | -0.46% | 13.56 | 3.27 |
08/05 | 1,496 | 1,515 | 1,486 | 1,514 | +0.8% | 9,277,900 | 7兆2477億 | -1.3% | 13.44 | 3.24 |
08/04 | 1,509 | 1,510 | 1,498 | 1,502 | -0.46% | 7,627,000 | 7兆1902億 | -2.09% | 13.33 | 3.21 |
08/03 | 1,515 | 1,516 | 1,502 | 1,509 | -0.33% | 6,068,900 | 7兆2238億 | -1.63% | 13.39 | 3.23 |
08/02 | 1,521 | 1,528 | 1,514 | 1,514 | -1.3% | 7,938,800 | 7兆2477億 | -1.37% | 13.44 | 3.24 |
08/01 | 1,537 | 1,537 | 1,522 | 1,534 | -0.32% | 7,592,400 | 7兆3434億 | -0.07% | 13.61 | 3.28 |
07/29 | 1,552 | 1,557 | 1,536 | 1,539 | -0.84% | 8,094,600 | 7兆3674億 | +0.33% | 13.66 | 3.29 |
07/28 | 1,545 | 1,552 | 1,539 | 1,552 | +0.71% | 7,558,400 | 7兆4296億 | +1.24% | 13.77 | 3.32 |
07/27 | 1,559 | 1,561 | 1,541 | 1,541 | -0.45% | 6,433,800 | 7兆3769億 | +0.65% | 13.68 | 3.29 |
07/26 | 1,549 | 1,555 | 1,543 | 1,548 | +0.39% | 5,855,500 | 7兆4105億 | +1.24% | 13.74 | 3.31 |
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 |