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 | 626 | 630 | 620 | 620 | -1.59% | 2,600 | 24億7091万 | -0.32% | 6.92 | 0.4 |
09/22 | 627 | 630 | 623 | 630 | +0.16% | 2,500 | 25億1077万 | +1.29% | 7.03 | 0.41 |
09/21 | 630 | 630 | 620 | 629 | -0.16% | 6,100 | 25億678万 | +1.29% | 7.02 | 0.41 |
09/20 | 622 | 630 | 622 | 630 | +0.48% | 4,000 | 25億1077万 | +1.61% | 7.03 | 0.41 |
09/16 | 629 | 629 | 626 | 627 | -0.48% | 1,000 | 24億9881万 | +1.29% | 7 | 0.4 |
09/15 | 628 | 630 | 622 | 630 | +0.32% | 3,000 | 25億1077万 | +1.94% | 7.03 | 0.41 |
09/14 | 626 | 635 | 626 | 628 | -0.16% | 2,400 | 25億279万 | +1.78% | 7.01 | 0.41 |
09/13 | 626 | 629 | 622 | 629 | +1.78% | 2,100 | 25億678万 | +2.11% | 7.02 | 0.41 |
09/12 | 627 | 627 | 610 | 618 | -0.8% | 7,400 | 24億6294万 | +0.49% | 6.9 | 0.4 |
09/09 | 631 | 631 | 623 | 623 | -0.8% | 2,500 | 24億8287万 | +1.3% | 6.95 | 0.4 |
09/08 | 629 | 629 | 626 | 628 | +0.16% | 1,600 | 25億279万 | +2.28% | 7.01 | 0.41 |
09/07 | 627 | 627 | 626 | 627 | 0% | 3,000 | 24億9881万 | +2.28% | 7 | 0.4 |
09/06 | 630 | 630 | 620 | 627 | -0.63% | 2,400 | 24億9881万 | +2.28% | 7 | 0.4 |
09/05 | 627 | 631 | 626 | 631 | +0.64% | 4,700 | 25億1475万 | +3.1% | 7.04 | 0.41 |
09/02 | 622 | 627 | 620 | 627 | +0.8% | 9,100 | 24億9881万 | +2.62% | 7 | 0.4 |
09/01 | 625 | 694 | 614 | 622 | 0% | 71,000 | 24億7888万 | +1.8% | 6.94 | 0.4 |
08/31 | 619 | 622 | 618 | 622 | +0.48% | 2,100 | 24億7888万 | +1.97% | 6.94 | 0.4 |
08/30 | 615 | 620 | 615 | 619 | +0.65% | 3,400 | 24億6693万 | +1.64% | 6.91 | 0.4 |
08/29 | 611 | 615 | 610 | 615 | +0.49% | 7,300 | 24億5099万 | +0.99% | 6.86 | 0.4 |
08/26 | 612 | 613 | 612 | 612 | 0% | 2,400 | 24億3903万 | +0.66% | 6.83 | 0.4 |
08/25 | 612 | 612 | 608 | 612 | 0% | 1,500 | 24億3903万 | +0.66% | 6.83 | 0.4 |
08/24 | 608 | 612 | 608 | 612 | +0.33% | 700 | 24億3903万 | +0.66% | 6.83 | 0.4 |
08/23 | 612 | 612 | 603 | 610 | -0.49% | 10,500 | 24億3106万 | +0.49% | 6.81 | 0.39 |
08/22 | 607 | 614 | 607 | 613 | +0.99% | 2,600 | 24億4301万 | +0.99% | 6.84 | 0.4 |
08/19 | 608 | 611 | 607 | 607 | -0.49% | 2,900 | 24億1910万 | 0% | 6.77 | 0.39 |
08/18 | 614 | 614 | 603 | 610 | -0.33% | 4,700 | 24億3106万 | +0.66% | 6.81 | 0.39 |
08/17 | 604 | 612 | 604 | 612 | +1.49% | 3,800 | 24億3903万 | +0.99% | 6.83 | 0.4 |
08/16 | 602 | 606 | 602 | 603 | -0.33% | 5,600 | 24億316万 | -0.33% | 6.73 | 0.39 |
08/15 | 611 | 611 | 602 | 605 | +0.33% | 3,900 | 24億1113万 | 0% | 6.75 | 0.39 |
08/12 | 610 | 610 | 600 | 603 | -0.5% | 3,900 | 24億316万 | -0.33% | 6.73 | 0.39 |
08/10 | 605 | 607 | 605 | 606 | +0.17% | 900 | 24億1512万 | +0.17% | 6.76 | 0.39 |
08/09 | 613 | 617 | 602 | 605 | 0% | 4,200 | 24億1113万 | 0% | 6.75 | 0.39 |
08/08 | 614 | 614 | 602 | 605 | -0.66% | 5,500 | 24億1113万 | +0.17% | 6.75 | 0.39 |
08/05 | 615 | 615 | 609 | 609 | -0.33% | 6,500 | 24億2707万 | +0.83% | 6.8 | 0.39 |
08/04 | 612 | 613 | 605 | 611 | +0.99% | 1,800 | 24億3504万 | +1.33% | 6.82 | 0.39 |
08/03 | 615 | 615 | 605 | 605 | -1.47% | 500 | 24億1113万 | +0.33% | 6.75 | 0.39 |
08/02 | 615 | 617 | 610 | 614 | -0.16% | 1,800 | 24億4700万 | +1.99% | 6.85 | 0.4 |
08/01 | 618 | 618 | 610 | 615 | +0.82% | 4,600 | 24億5099万 | +2.33% | 6.86 | 0.4 |
07/29 | 608 | 610 | 607 | 610 | +0.33% | 4,200 | 24億3106万 | +1.67% | 6.81 | 0.39 |
07/28 | 609 | 610 | 608 | 608 | +0.16% | 1,700 | 24億2309万 | +1.5% | 6.79 | 0.39 |
07/27 | 609 | 609 | 606 | 607 | -0.33% | 2,200 | 24億1910万 | +1.51% | 6.77 | 0.39 |
07/26 | 605 | 609 | 602 | 609 | +0.83% | 4,700 | 24億2707万 | +1.84% | 6.8 | 0.39 |
07/25 | 603 | 609 | 601 | 604 | +0.17% | 1,800 | 24億715万 | +1.17% | 6.74 | 0.39 |
07/22 | 603 | 603 | 602 | 603 | 0% | 1,000 | 23億9110万 | +1.17% | 6.7 | 0.39 |
07/21 | 603 | 605 | 600 | 603 | 0% | 3,700 | 23億9110万 | +1.17% | 6.7 | 0.39 |
07/20 | 609 | 609 | 603 | 603 | 0% | 3,800 | 23億9110万 | +1.34% | 6.7 | 0.39 |
07/19 | 604 | 607 | 603 | 603 | +0.17% | 900 | 23億9110万 | +1.52% | 6.7 | 0.39 |
07/15 | 602 | 603 | 601 | 602 | 0% | 1,700 | 23億8714万 | +1.35% | 6.69 | 0.39 |
07/14 | 602 | 603 | 602 | 602 | 0% | 1,000 | 23億8714万 | +1.35% | 6.69 | 0.39 |
07/13 | 600 | 604 | 600 | 602 | +0.33% | 600 | 23億8714万 | +1.35% | 6.69 | 0.39 |
07/12 | 603 | 603 | 599 | 600 | +0.17% | 3,000 | 23億7921万 | +1.01% | 6.66 | 0.39 |
07/11 | 598 | 603 | 598 | 599 | +0.17% | 700 | 23億7524万 | +0.84% | 6.65 | 0.38 |
07/08 | 597 | 601 | 597 | 598 | +0.5% | 2,500 | 23億7127万 | +0.67% | 6.64 | 0.38 |
07/07 | 599 | 600 | 594 | 595 | -0.83% | 1,400 | 23億5938万 | +0.17% | 6.61 | 0.38 |
07/06 | 601 | 601 | 599 | 600 | -0.17% | 600 | 23億7921万 | +1.01% | 6.66 | 0.39 |
07/05 | 597 | 601 | 594 | 601 | +0.67% | 1,400 | 23億8317万 | +1.35% | 6.67 | 0.39 |
07/04 | 605 | 605 | 596 | 597 | +0.34% | 3,900 | 23億6731万 | +0.67% | 6.63 | 0.38 |
07/01 | 600 | 600 | 594 | 595 | 0% | 5,800 | 23億5938万 | +0.34% | 6.61 | 0.38 |
06/30 | 594 | 596 | 594 | 595 | +0.17% | 2,300 | 23億5938万 | +0.34% | 6.61 | 0.38 |
06/29 | 594 | 595 | 593 | 594 | 0% | 1,400 | 23億5541万 | +0.34% | 6.61 | 0.38 |
06/28 | 592 | 595 | 592 | 594 | +0.34% | 2,300 | 23億5541万 | +0.34% | 6.61 | 0.38 |
06/27 | 593 | 593 | 591 | 592 | +0.51% | 1,600 | 23億4748万 | -0.17% | 6.59 | 0.38 |
06/24 | 584 | 589 | 584 | 589 | +0.68% | 1,300 | 23億3559万 | -0.67% | 6.55 | 0.38 |
06/23 | 594 | 594 | 583 | 585 | -0.85% | 6,400 | 23億1972万 | -1.35% | 6.51 | 0.38 |
06/22 | 592 | 592 | 588 | 590 | 0% | 4,700 | 23億3955万 | -0.51% | 6.56 | 0.38 |
06/21 | 584 | 594 | 584 | 590 | +0.51% | 2,800 | 23億3955万 | -0.51% | 6.56 | 0.38 |
06/20 | 595 | 596 | 580 | 587 | +0.34% | 7,800 | 23億2766万 | -1.01% | 6.53 | 0.38 |
06/17 | 583 | 585 | 579 | 585 | -0.68% | 12,300 | 23億1972万 | -1.35% | 6.51 | 0.38 |
06/16 | 586 | 593 | 586 | 589 | +0.17% | 5,200 | 23億3559万 | -0.67% | 6.55 | 0.38 |
06/15 | 589 | 590 | 582 | 588 | -0.17% | 10,400 | 23億3162万 | -0.84% | 6.54 | 0.38 |
06/14 | 597 | 597 | 587 | 589 | -0.34% | 14,600 | 23億3559万 | -0.84% | 6.55 | 0.38 |
06/13 | 592 | 599 | 591 | 591 | -1.17% | 5,900 | 23億4352万 | -0.51% | 6.57 | 0.38 |
06/10 | 599 | 599 | 596 | 598 | -0.17% | 4,900 | 23億7127万 | +0.67% | 6.65 | 0.38 |
06/09 | 603 | 603 | 599 | 599 | 0% | 1,700 | 23億7524万 | +0.67% | 6.66 | 0.39 |
06/08 | 602 | 604 | 599 | 599 | -0.17% | 20,400 | 23億7524万 | +0.67% | 6.66 | 0.39 |
06/07 | 600 | 603 | 599 | 600 | -0.17% | 4,300 | 23億7921万 | +0.67% | 6.67 | 0.39 |
06/06 | 598 | 601 | 598 | 601 | +0.84% | 4,000 | 23億8317万 | +0.84% | 6.69 | 0.39 |
06/03 | 595 | 599 | 595 | 596 | 0% | 4,100 | 23億6334万 | 0% | 6.63 | 0.38 |
06/02 | 595 | 598 | 592 | 596 | +0.34% | 4,200 | 23億6334万 | 0% | 6.63 | 0.38 |
06/01 | 595 | 596 | 593 | 594 | 0% | 4,300 | 23億5541万 | -0.5% | 6.61 | 0.38 |
05/31 | 594 | 594 | 589 | 594 | +0.51% | 5,300 | 23億5541万 | -0.5% | 6.61 | 0.38 |
05/30 | 590 | 595 | 590 | 591 | +0.68% | 2,700 | 23億4352万 | -1.17% | 6.57 | 0.38 |
05/27 | 593 | 596 | 587 | 587 | -0.84% | 9,000 | 23億2766万 | -2% | 6.53 | 0.38 |
05/26 | 592 | 599 | 592 | 592 | -0.34% | 8,800 | 23億4748万 | -1.33% | 6.59 | 0.38 |
05/25 | 596 | 597 | 593 | 594 | -0.5% | 1,000 | 23億5541万 | -1% | 6.61 | 0.38 |
05/24 | 597 | 597 | 597 | 597 | 0% | 800 | 23億6731万 | -0.67% | 6.64 | 0.38 |
05/23 | 592 | 599 | 592 | 597 | +0.84% | 3,400 | 23億6731万 | -0.83% | 6.64 | 0.38 |
05/20 | 587 | 592 | 585 | 592 | +1.54% | 1,800 | 23億4748万 | -1.66% | 6.59 | 0.38 |
05/19 | 584 | 588 | 583 | 583 | -0.85% | 4,600 | 23億1179万 | -3.32% | 6.48 | 0.38 |
05/18 | 600 | 600 | 588 | 588 | -0.84% | 9,700 | 23億3162万 | -2.65% | 6.54 | 0.38 |
05/17 | 596 | 596 | 592 | 593 | +0.17% | 4,900 | 23億5145万 | -1.98% | 6.6 | 0.38 |
05/16 | 595 | 597 | 592 | 592 | -0.17% | 6,100 | 23億4748万 | -2.31% | 6.59 | 0.38 |
05/13 | 594 | 596 | 588 | 593 | 0% | 6,400 | 23億5145万 | -2.31% | 6.6 | 0.38 |
05/12 | 600 | 600 | 592 | 593 | -1.17% | 3,900 | 23億5145万 | -2.47% | 6.6 | 0.38 |
05/11 | 596 | 600 | 594 | 600 | +0.67% | 5,800 | 23億7921万 | -1.48% | 6.67 | 0.39 |
05/10 | 597 | 602 | 592 | 596 | -0.17% | 6,600 | 23億6334万 | -2.13% | 6.63 | 0.38 |
05/09 | 611 | 611 | 597 | 597 | -1.49% | 32,300 | 23億6731万 | -2.13% | 6.64 | 0.38 |
05/06 | 607 | 610 | 606 | 606 | -0.16% | 6,800 | 24億300万 | -0.82% | 6.74 | 0.39 |
05/02 | 609 | 609 | 606 | 607 | -0.33% | 3,800 | 24億696万 | -0.65% | 6.75 | 0.39 |
04/28 | 605 | 609 | 605 | 609 | +0.66% | 600 | 24億1489万 | -0.49% | 6.77 | 0.39 |