PBR
2022/01/20~2022/06/17
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 |
06/17 | 7,730 | 7,750 | 7,610 | 7,660 | -2.42% | 857,600 | 1兆992億 | -10.33% | 29.32 | 2.78 |
06/16 | 7,940 | 8,010 | 7,850 | 7,850 | +0.13% | 640,900 | 1兆1264億 | -8.15% | 30.05 | 2.85 |
06/15 | 8,100 | 8,130 | 7,800 | 7,840 | -3.92% | 812,400 | 1兆1250億 | -8.11% | 30.01 | 2.85 |
06/14 | 8,200 | 8,250 | 8,020 | 8,160 | -2.28% | 751,000 | 1兆1709億 | -4.3% | 31.24 | 2.96 |
06/13 | 8,520 | 8,600 | 8,290 | 8,350 | -2.79% | 825,500 | 1兆1982億 | -1.81% | 31.96 | 3.03 |
06/10 | 8,660 | 8,780 | 8,570 | 8,590 | -1.04% | 869,200 | 1兆2326億 | +1.37% | 32.88 | 3.12 |
06/09 | 8,740 | 8,860 | 8,590 | 8,680 | -0.8% | 914,600 | 1兆2455億 | +2.61% | 33.23 | 3.15 |
06/08 | 8,970 | 9,000 | 8,730 | 8,750 | -2.56% | 751,800 | 1兆2556億 | +3.7% | 33.5 | 3.18 |
06/07 | 8,850 | 9,040 | 8,780 | 8,980 | +1.24% | 576,700 | 1兆2886億 | +6.79% | 34.38 | 3.26 |
06/06 | 8,730 | 8,930 | 8,710 | 8,870 | +1.95% | 485,300 | 1兆2728億 | +5.89% | 33.95 | 3.22 |
06/03 | 8,850 | 8,850 | 8,610 | 8,700 | -1.25% | 531,500 | 1兆2484億 | +4.27% | 33.3 | 3.16 |
06/02 | 8,780 | 8,860 | 8,710 | 8,810 | +0.23% | 262,000 | 1兆2642億 | +5.91% | 33.73 | 3.2 |
06/01 | 8,840 | 8,840 | 8,720 | 8,790 | -0.11% | 266,000 | 1兆2613億 | +6.08% | 33.65 | 3.19 |
05/31 | 8,930 | 9,000 | 8,790 | 8,800 | -1.01% | 566,600 | 1兆2628億 | +6.52% | 33.69 | 3.19 |
05/30 | 8,750 | 8,890 | 8,660 | 8,890 | +2.07% | 574,400 | 1兆2757億 | +7.99% | 34.03 | 3.23 |
05/27 | 8,850 | 8,860 | 8,640 | 8,710 | -0.46% | 572,000 | 1兆2498億 | +6.17% | 33.34 | 3.16 |
05/26 | 8,820 | 8,900 | 8,680 | 8,750 | -0.34% | 414,300 | 1兆2556億 | +6.99% | 33.5 | 3.18 |
05/25 | 8,750 | 8,820 | 8,700 | 8,780 | +1.04% | 357,500 | 1兆2599億 | +7.61% | 33.61 | 3.19 |
05/24 | 8,780 | 8,830 | 8,650 | 8,690 | -0.91% | 526,600 | 1兆2470億 | +6.73% | 33.27 | 3.15 |
05/23 | 8,910 | 8,920 | 8,700 | 8,770 | +0.11% | 454,200 | 1兆2584億 | +7.94% | 33.57 | 3.18 |
05/20 | 8,660 | 8,820 | 8,590 | 8,760 | +2.46% | 744,100 | 1兆2570億 | +8.17% | 33.53 | 3.18 |
05/19 | 8,460 | 8,580 | 8,420 | 8,550 | +1.3% | 685,300 | 1兆2269億 | +5.93% | 32.73 | 3.1 |
05/18 | 8,390 | 8,520 | 8,330 | 8,440 | +0.36% | 505,200 | 1兆2111億 | +4.75% | 32.31 | 3.06 |
05/17 | 8,080 | 8,460 | 7,980 | 8,410 | +5.65% | 839,500 | 1兆2068億 | +4.52% | 32.19 | 3.05 |
05/16 | 7,950 | 8,070 | 7,870 | 7,960 | +2.05% | 459,400 | 1兆1422億 | -0.97% | 30.47 | 2.89 |
05/13 | 7,630 | 7,890 | 7,530 | 7,800 | +4.28% | 868,300 | 1兆1193億 | -3.03% | 29.86 | 2.83 |
05/12 | 7,500 | 7,620 | 7,440 | 7,480 | -2.98% | 490,200 | 1兆733億 | -7.12% | 28.63 | 2.72 |
05/11 | 7,630 | 7,750 | 7,520 | 7,710 | +1.85% | 518,300 | 1兆1063億 | -4.51% | 29.51 | 2.8 |
05/10 | 7,600 | 7,630 | 7,480 | 7,570 | -0.53% | 585,600 | 1兆862億 | -6.25% | 28.98 | 2.75 |
05/09 | 7,960 | 7,980 | 7,570 | 7,610 | -7.31% | 1,016,200 | 1兆920億 | -5.93% | 29.13 | 2.76 |
05/06 | 8,140 | 8,300 | 8,120 | 8,210 | +0.74% | 405,600 | 1兆1781億 | +1.32% | 31.43 | 2.98 |
05/02 | 8,150 | 8,270 | 8,090 | 8,150 | +1.37% | 519,000 | 1兆1695億 | +0.82% | 31.2 | 2.96 |
04/28 | 8,170 | 8,170 | 7,990 | 8,040 | -1.59% | 553,800 | 1兆1537億 | -0.33% | 30.78 | 2.92 |
04/27 | 8,020 | 8,180 | 7,980 | 8,170 | +1.36% | 547,800 | 1兆1723億 | +1.43% | 31.28 | 2.97 |
04/26 | 8,030 | 8,150 | 8,030 | 8,060 | +0.37% | 378,100 | 1兆1566億 | +0.4% | 30.85 | 2.93 |
04/25 | 7,910 | 8,090 | 7,910 | 8,030 | +0.12% | 440,300 | 1兆1523億 | +0.4% | 30.74 | 2.92 |
04/22 | 8,050 | 8,120 | 7,970 | 8,020 | -1.72% | 370,300 | 1兆1508億 | +0.75% | 30.7 | 2.91 |
04/21 | 8,160 | 8,240 | 8,050 | 8,160 | +1.12% | 451,100 | 1兆1709億 | +2.98% | 31.24 | 2.96 |
04/20 | 8,050 | 8,150 | 7,980 | 8,070 | -1.59% | 463,200 | 1兆1580億 | +2.41% | 30.89 | 2.93 |
04/19 | 8,140 | 8,240 | 8,070 | 8,200 | +1.74% | 436,500 | 1兆1767億 | +4.59% | 31.39 | 2.98 |
04/18 | 8,180 | 8,180 | 7,940 | 8,060 | -2.66% | 448,600 | 1兆1566億 | +3.36% | 30.85 | 2.93 |
04/15 | 8,300 | 8,360 | 8,200 | 8,280 | -0.84% | 267,600 | 1兆1881億 | +6.78% | 31.7 | 3.01 |
04/14 | 8,260 | 8,380 | 8,240 | 8,350 | +1.09% | 324,700 | 1兆1982億 | +8.48% | 31.96 | 3.03 |
04/13 | 8,180 | 8,300 | 8,100 | 8,260 | +2.1% | 400,800 | 1兆1853億 | +8.2% | 31.62 | 3 |
04/12 | 8,090 | 8,260 | 8,010 | 8,090 | -0.12% | 468,100 | 1兆1609億 | +6.9% | 30.97 | 2.94 |
04/11 | 8,120 | 8,140 | 8,040 | 8,100 | -1.1% | 410,500 | 1兆1623億 | +7.86% | 31.01 | 2.94 |
04/08 | 8,260 | 8,290 | 8,120 | 8,190 | +0.37% | 606,400 | 1兆1752億 | +9.9% | 31.35 | 2.97 |
04/07 | 8,160 | 8,220 | 8,090 | 8,160 | -0.61% | 595,600 | 1兆1709億 | +10.31% | 31.24 | 2.96 |
04/06 | 8,140 | 8,230 | 8,110 | 8,210 | +0.98% | 500,800 | 1兆1781億 | +11.79% | 31.43 | 2.98 |
04/05 | 8,100 | 8,170 | 8,010 | 8,130 | +1.5% | 405,700 | 1兆1666億 | +11.6% | 31.12 | 2.95 |
04/04 | 7,910 | 8,030 | 7,860 | 8,010 | +0.13% | 446,900 | 1兆1494億 | +10.96% | 30.66 | 2.91 |
04/01 | 7,850 | 8,290 | 7,790 | 8,000 | +3.23% | 1,345,900 | 1兆1480億 | +11.67% | 30.62 | 2.9 |
03/31 | 7,850 | 7,870 | 7,740 | 7,750 | -2.52% | 591,400 | 1兆1121億 | +9% | 18.89 | 2.97 |
03/30 | 7,910 | 8,050 | 7,890 | 7,950 | +0.38% | 723,800 | 1兆1408億 | +12.45% | 19.38 | 3.05 |
03/29 | 7,840 | 7,970 | 7,760 | 7,920 | +2.33% | 753,400 | 1兆1365億 | +12.76% | 19.3 | 3.04 |
03/28 | 7,730 | 7,790 | 7,620 | 7,740 | +0.13% | 464,500 | 1兆1106億 | +10.92% | 18.86 | 2.97 |
03/25 | 7,730 | 7,830 | 7,580 | 7,730 | 0% | 575,200 | 1兆1092億 | +11.46% | 18.84 | 2.97 |
03/24 | 7,470 | 7,730 | 7,450 | 7,730 | +2.93% | 537,300 | 1兆1092億 | +12.03% | 18.84 | 2.97 |
03/23 | 7,430 | 7,570 | 7,390 | 7,510 | +2.88% | 513,200 | 1兆776億 | +9.44% | 18.3 | 2.88 |
03/22 | 7,220 | 7,330 | 7,120 | 7,300 | +3.25% | 509,000 | 1兆475億 | +6.88% | 17.79 | 2.8 |
03/18 | 7,210 | 7,210 | 7,050 | 7,070 | -0.84% | 702,700 | 1兆145億 | +3.76% | 17.23 | 2.71 |
03/17 | 7,220 | 7,220 | 7,030 | 7,130 | +0.85% | 510,700 | 1兆231億 | +4.73% | 17.38 | 2.74 |
03/16 | 7,070 | 7,140 | 6,990 | 7,070 | 0% | 455,500 | 1兆145億 | +3.99% | 17.23 | 2.71 |
03/15 | 7,000 | 7,100 | 6,910 | 7,070 | -0.98% | 351,800 | 1兆145億 | +4.03% | 17.23 | 2.71 |
03/14 | 7,050 | 7,250 | 7,040 | 7,140 | +2.73% | 505,500 | 1兆245億 | +5.19% | 17.4 | 2.74 |
03/11 | 6,900 | 6,970 | 6,820 | 6,950 | +1.16% | 758,700 | 9973億2500万 | +2.98% | 16.94 | 2.67 |
03/10 | 6,870 | 6,920 | 6,810 | 6,870 | +1.48% | 689,700 | 9858億4500万 | +2.17% | 16.74 | 2.64 |
03/09 | 6,730 | 6,810 | 6,690 | 6,770 | +2.58% | 541,400 | 9714億9500万 | +1.18% | 16.5 | 2.6 |
03/08 | 6,670 | 6,870 | 6,590 | 6,600 | -0.9% | 576,200 | 9471億 | -0.99% | 16.09 | 2.53 |
03/07 | 6,520 | 6,720 | 6,500 | 6,660 | +0.3% | 517,800 | 9557億1000万 | +0.24% | 16.23 | 2.56 |
03/04 | 6,710 | 6,730 | 6,530 | 6,640 | -2.5% | 507,500 | 9528億4000万 | +0.32% | 16.18 | 2.55 |
03/03 | 6,860 | 6,920 | 6,750 | 6,810 | -0.29% | 315,600 | 9772億3500万 | +3.23% | 16.6 | 2.61 |
03/02 | 6,790 | 6,880 | 6,700 | 6,830 | +1.19% | 603,100 | 9801億500万 | +4.1% | 16.65 | 2.62 |
03/01 | 6,600 | 6,820 | 6,580 | 6,750 | +4.17% | 575,900 | 9686億2500万 | +3.45% | 16.45 | 2.59 |
02/28 | 6,610 | 6,610 | 6,470 | 6,480 | -2.11% | 654,200 | 9298億8000万 | -0.22% | 15.79 | 2.49 |
02/25 | 6,800 | 6,810 | 6,570 | 6,620 | -0.6% | 527,900 | 9499億7000万 | +2.46% | 16.14 | 2.54 |
02/24 | 6,640 | 6,750 | 6,590 | 6,660 | -1.19% | 548,200 | 9557億1000万 | +3.92% | 16.23 | 2.56 |
02/22 | 6,740 | 6,790 | 6,690 | 6,740 | -1.17% | 343,400 | 9671億9000万 | +6.11% | 16.43 | 2.59 |
02/21 | 6,660 | 6,840 | 6,620 | 6,820 | +0.89% | 284,500 | 9786億7000万 | +8.32% | 16.62 | 2.62 |
02/18 | 6,630 | 6,800 | 6,530 | 6,760 | +1.5% | 470,100 | 9700億6000万 | +8.44% | 16.48 | 2.59 |
02/17 | 6,770 | 6,830 | 6,600 | 6,660 | -3.06% | 498,500 | 9557億1000万 | +7.7% | 16.23 | 2.56 |
02/16 | 6,860 | 6,970 | 6,850 | 6,870 | +1.63% | 409,500 | 9858億4500万 | +11.83% | 16.74 | 2.64 |
02/15 | 6,810 | 6,880 | 6,750 | 6,760 | +0.45% | 459,600 | 9700億6000万 | +11.02% | 16.48 | 2.59 |
02/14 | 6,760 | 6,860 | 6,700 | 6,730 | -2.32% | 681,500 | 9657億5500万 | +11.42% | 16.4 | 2.58 |
02/10 | 6,950 | 6,980 | 6,880 | 6,890 | -0.43% | 637,400 | 9887億1500万 | +15.03% | 16.79 | 2.64 |
02/09 | 7,090 | 7,100 | 6,870 | 6,920 | +0.14% | 582,400 | 9930億2000万 | +16.42% | 16.87 | 2.66 |
02/08 | 7,030 | 7,060 | 6,910 | 6,910 | -1.29% | 594,100 | 9915億8500万 | +17.2% | 16.84 | 2.65 |
02/07 | 6,770 | 7,000 | 6,690 | 7,000 | +1.89% | 897,400 | 1兆45億 | +19.84% | 17.06 | 2.69 |
02/04 | 6,950 | 6,990 | 6,720 | 6,870 | +11.71% | 1,552,400 | 9858億4500万 | +18.73% | 16.74 | 2.64 |
02/03 | 6,130 | 6,230 | 6,040 | 6,150 | -2.84% | 597,600 | 8825億2500万 | +7.14% | 14.99 | 2.36 |
02/02 | 6,150 | 6,330 | 6,090 | 6,330 | +4.63% | 711,700 | 9083億5500万 | +10.78% | 15.43 | 2.43 |
02/01 | 6,190 | 6,220 | 6,030 | 6,050 | -1.31% | 513,000 | 8681億7500万 | +6.4% | 14.75 | 2.32 |
01/31 | 6,010 | 6,190 | 5,970 | 6,130 | +0.99% | 778,600 | 8796億5500万 | +8.09% | 14.94 | 2.35 |
01/28 | 6,110 | 6,370 | 6,040 | 6,070 | +0.66% | 1,165,400 | 8710億4500万 | +7.3% | 14.79 | 2.33 |
01/27 | 6,060 | 6,100 | 5,840 | 6,030 | -0.99% | 1,156,500 | 8653億500万 | +6.88% | 14.7 | 2.31 |
01/26 | 6,010 | 6,130 | 6,010 | 6,090 | +3.05% | 581,000 | 8739億1500万 | +8.29% | 14.84 | 2.34 |
01/25 | 5,870 | 5,950 | 5,780 | 5,910 | -0.34% | 583,600 | 8480億8500万 | +5.42% | 14.4 | 2.27 |
01/24 | 5,940 | 6,080 | 5,870 | 5,930 | -0.67% | 897,300 | 8509億5500万 | +5.8% | 14.45 | 2.28 |
01/21 | 5,580 | 6,000 | 5,570 | 5,970 | +5.66% | 1,424,300 | 8566億9500万 | +6.66% | 14.55 | 2.29 |
01/20 | 5,400 | 5,700 | 5,370 | 5,650 | +6.2% | 877,700 | 8107億7500万 | +1.07% | 13.77 | 2.17 |