PBR
2022/06/27~2022/11/21
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 |
11/21 | 604 | 604 | 604 | 604 | 0% | 5,500 | 24億715万 | -0.17% | 6.74 | 0.39 |
11/18 | 609 | 609 | 604 | 604 | 0% | 4,600 | 24億715万 | -0.33% | 6.74 | 0.39 |
11/17 | 603 | 604 | 603 | 604 | +0.17% | 1,300 | 24億715万 | -0.33% | 6.74 | 0.39 |
11/16 | 601 | 603 | 601 | 603 | +0.33% | 2,800 | 24億316万 | -0.5% | 6.73 | 0.39 |
11/15 | 601 | 604 | 599 | 601 | +0.17% | 4,600 | 23億9519万 | -0.83% | 6.71 | 0.39 |
11/14 | 603 | 604 | 599 | 600 | -0.33% | 4,900 | 23億9121万 | -0.99% | 6.7 | 0.39 |
11/11 | 602 | 604 | 602 | 602 | +0.17% | 5,200 | 23億9918万 | -0.82% | 6.72 | 0.39 |
11/10 | 610 | 610 | 597 | 601 | -0.66% | 7,300 | 23億9519万 | -0.99% | 6.71 | 0.39 |
11/09 | 603 | 608 | 603 | 605 | +0.33% | 1,300 | 24億1113万 | -0.33% | 6.75 | 0.39 |
11/08 | 595 | 603 | 595 | 603 | +1.52% | 10,300 | 24億316万 | -0.66% | 6.73 | 0.39 |
11/07 | 611 | 611 | 585 | 594 | -2.78% | 29,900 | 23億6729万 | -2.3% | 6.63 | 0.38 |
11/04 | 610 | 611 | 610 | 611 | -0.16% | 1,700 | 24億3504万 | +0.33% | 6.82 | 0.39 |
11/02 | 609 | 612 | 609 | 612 | -0.16% | 800 | 24億3903万 | +0.49% | 6.83 | 0.4 |
11/01 | 610 | 613 | 610 | 613 | +0.49% | 3,300 | 24億4301万 | +0.49% | 6.84 | 0.4 |
10/31 | 609 | 610 | 606 | 610 | +0.16% | 3,500 | 24億3106万 | 0% | 6.81 | 0.39 |
10/28 | 608 | 609 | 608 | 609 | +0.5% | 200 | 24億2707万 | -0.33% | 6.8 | 0.39 |
10/27 | 607 | 607 | 606 | 606 | -0.33% | 1,300 | 24億1512万 | -0.98% | 6.76 | 0.39 |
10/26 | 608 | 608 | 606 | 608 | +0.5% | 300 | 24億2309万 | -0.82% | 6.79 | 0.39 |
10/25 | 605 | 609 | 603 | 605 | +0.33% | 3,100 | 24億1113万 | -1.47% | 6.75 | 0.39 |
10/24 | 610 | 610 | 600 | 603 | -0.5% | 5,300 | 24億316万 | -1.95% | 6.73 | 0.39 |
10/21 | 607 | 607 | 606 | 606 | -0.16% | 400 | 24億1512万 | -1.62% | 6.76 | 0.39 |
10/20 | 611 | 611 | 606 | 607 | +0.17% | 900 | 24億1910万 | -1.62% | 6.77 | 0.39 |
10/19 | 607 | 611 | 606 | 606 | -0.98% | 3,100 | 24億1512万 | -1.78% | 6.76 | 0.39 |
10/18 | 610 | 613 | 609 | 612 | +0.99% | 4,500 | 24億3903万 | -0.97% | 6.83 | 0.4 |
10/17 | 607 | 607 | 602 | 606 | -0.16% | 3,000 | 24億1512万 | -1.94% | 6.76 | 0.39 |
10/14 | 608 | 608 | 607 | 607 | +0.17% | 1,300 | 24億1910万 | -1.94% | 6.77 | 0.39 |
10/13 | 609 | 609 | 605 | 606 | -0.16% | 6,700 | 24億1512万 | -2.26% | 6.76 | 0.39 |
10/12 | 607 | 607 | 607 | 607 | 0% | 1,500 | 24億1910万 | -2.25% | 6.77 | 0.39 |
10/11 | 609 | 609 | 607 | 607 | 0% | 2,900 | 24億1910万 | -2.41% | 6.77 | 0.39 |
10/07 | 610 | 612 | 602 | 607 | -0.49% | 10,600 | 24億1910万 | -2.41% | 6.77 | 0.39 |
10/06 | 613 | 613 | 606 | 610 | +1.33% | 3,400 | 24億3106万 | -2.09% | 6.81 | 0.39 |
10/05 | 611 | 613 | 602 | 602 | -1.15% | 7,900 | 23億9918万 | -3.37% | 6.72 | 0.39 |
10/04 | 612 | 615 | 609 | 609 | -0.49% | 5,600 | 24億2707万 | -2.4% | 6.8 | 0.39 |
10/03 | 625 | 625 | 594 | 612 | -1.13% | 10,600 | 24億3903万 | -1.92% | 6.83 | 0.4 |
09/30 | 614 | 621 | 609 | 619 | -0.16% | 3,000 | 24億6693万 | -0.8% | 6.91 | 0.4 |
09/29 | 612 | 621 | 611 | 620 | -1.12% | 4,900 | 24億7091万 | -0.64% | 6.92 | 0.4 |
09/28 | 625 | 632 | 620 | 627 | -0.32% | 5,200 | 24億9881万 | +0.64% | 7 | 0.4 |
09/27 | 621 | 629 | 620 | 629 | +1.45% | 5,900 | 25億678万 | +0.96% | 7.02 | 0.41 |
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 |