PBR
2021/09/29~2022/02/24
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 |
02/24 | 2,788 | 2,800 | 2,688 | 2,709 | -3.39% | 890,300 | 3819億6900万 | -0.95% | 11.44 | 0.99 |
02/22 | 2,761 | 2,811 | 2,756 | 2,804 | +0.14% | 651,600 | 3953億6400万 | +2.56% | 11.84 | 1.02 |
02/21 | 2,781 | 2,809 | 2,764 | 2,800 | 0% | 354,100 | 3948億 | +2.56% | 11.83 | 1.02 |
02/18 | 2,781 | 2,820 | 2,781 | 2,800 | +0.04% | 486,900 | 3948億 | +2.79% | 11.83 | 1.02 |
02/17 | 2,803 | 2,819 | 2,764 | 2,799 | -0.04% | 495,600 | 3946億5900万 | +2.98% | 11.82 | 1.02 |
02/16 | 2,793 | 2,825 | 2,780 | 2,800 | +1.52% | 423,200 | 3948億 | +3.24% | 11.83 | 1.02 |
02/15 | 2,759 | 2,779 | 2,742 | 2,758 | +0.25% | 492,600 | 3888億7800万 | +2% | 11.65 | 1.01 |
02/14 | 2,667 | 2,756 | 2,666 | 2,751 | +2.46% | 872,500 | 3878億9100万 | +1.93% | 11.62 | 1 |
02/10 | 2,739 | 2,739 | 2,661 | 2,685 | -1.25% | 1,471,300 | 3785億8500万 | -0.3% | 11.34 | 0.98 |
02/09 | 2,770 | 2,774 | 2,701 | 2,719 | -1.27% | 1,261,400 | 3833億7900万 | +1% | 11.48 | 0.99 |
02/08 | 2,749 | 2,762 | 2,735 | 2,754 | +0.95% | 542,200 | 3883億1400万 | +2.49% | 11.63 | 1.01 |
02/07 | 2,703 | 2,737 | 2,695 | 2,728 | +0.4% | 565,400 | 3846億4800万 | +1.83% | 11.52 | 1 |
02/04 | 2,717 | 2,724 | 2,695 | 2,717 | -0.44% | 542,200 | 3830億9700万 | +1.61% | 11.48 | 0.99 |
02/03 | 2,720 | 2,730 | 2,708 | 2,729 | +0.18% | 455,800 | 3847億8900万 | +2.29% | 11.53 | 1 |
02/02 | 2,720 | 2,743 | 2,714 | 2,724 | 0% | 417,100 | 3840億8400万 | +2.37% | 11.5 | 0.99 |
02/01 | 2,714 | 2,738 | 2,699 | 2,724 | +0.07% | 426,300 | 3840億8400万 | +2.64% | 11.5 | 0.99 |
01/31 | 2,720 | 2,729 | 2,707 | 2,722 | -0.18% | 433,800 | 3838億200万 | +2.79% | 11.5 | 0.99 |
01/28 | 2,714 | 2,729 | 2,689 | 2,727 | +1.38% | 695,600 | 3845億700万 | +3.18% | 11.52 | 1 |
01/27 | 2,719 | 2,744 | 2,664 | 2,690 | -0.81% | 727,600 | 3792億9000万 | +2.01% | 11.36 | 0.98 |
01/26 | 2,738 | 2,746 | 2,704 | 2,712 | -0.88% | 688,800 | 3823億9200万 | +3.08% | 11.45 | 0.99 |
01/25 | 2,723 | 2,736 | 2,697 | 2,736 | +0.29% | 669,700 | 3857億7600万 | +4.19% | 11.56 | 1 |
01/24 | 2,703 | 2,739 | 2,697 | 2,728 | +0.66% | 550,000 | 3846億4800万 | +4.08% | 11.52 | 1 |
01/21 | 2,670 | 2,712 | 2,663 | 2,710 | +0.71% | 601,400 | 3821億1000万 | +3.63% | 11.45 | 0.99 |
01/20 | 2,685 | 2,715 | 2,666 | 2,691 | +1.2% | 651,200 | 3794億3100万 | +3.06% | 11.37 | 0.98 |
01/19 | 2,651 | 2,694 | 2,645 | 2,659 | -0.93% | 615,400 | 3749億1900万 | +2.03% | 11.23 | 0.97 |
01/18 | 2,706 | 2,719 | 2,671 | 2,684 | -0.59% | 547,000 | 3784億4400万 | +3.19% | 11.34 | 0.98 |
01/17 | 2,678 | 2,714 | 2,678 | 2,700 | +1.96% | 544,100 | 3807億 | +3.97% | 11.4 | 0.99 |
01/14 | 2,643 | 2,665 | 2,621 | 2,648 | +0.04% | 694,300 | 3733億6800万 | +2.12% | 11.18 | 0.97 |
01/13 | 2,644 | 2,661 | 2,637 | 2,647 | -0.11% | 381,100 | 3732億2700万 | +2.12% | 11.18 | 0.97 |
01/12 | 2,627 | 2,657 | 2,626 | 2,650 | +1.26% | 393,200 | 3736億5000万 | +2.4% | 11.19 | 0.97 |
01/11 | 2,615 | 2,635 | 2,598 | 2,617 | -0.15% | 330,600 | 3689億9700万 | +1.32% | 11.05 | 0.96 |
01/07 | 2,625 | 2,648 | 2,610 | 2,621 | +0.34% | 497,800 | 3695億6100万 | +1.67% | 11.07 | 0.96 |
01/06 | 2,650 | 2,658 | 2,601 | 2,612 | -1.17% | 459,100 | 3682億9200万 | +1.48% | 11.03 | 0.95 |
01/05 | 2,625 | 2,651 | 2,619 | 2,643 | +1.38% | 474,900 | 3726億6300万 | +2.92% | 11.16 | 0.96 |
01/04 | 2,567 | 2,618 | 2,566 | 2,607 | +1.8% | 376,200 | 3675億8700万 | +1.68% | 11.01 | 0.95 |
2021 |
12/30 | 2,590 | 2,590 | 2,559 | 2,561 | -1.2% | 363,300 | 3611億100万 | -0.08% | 10.82 | 0.93 |
12/29 | 2,569 | 2,592 | 2,566 | 2,592 | +0.9% | 242,000 | 3654億7200万 | +1.01% | 10.95 | 0.95 |
12/28 | 2,559 | 2,574 | 2,551 | 2,569 | +1.14% | 276,000 | 3622億2900万 | 0% | 10.85 | 0.94 |
12/27 | 2,560 | 2,562 | 2,520 | 2,540 | -1.17% | 295,700 | 3581億4000万 | -1.32% | 10.73 | 0.93 |
12/24 | 2,583 | 2,584 | 2,562 | 2,570 | -0.23% | 191,200 | 3623億7000万 | -0.43% | 10.85 | 0.94 |
12/23 | 2,589 | 2,589 | 2,559 | 2,576 | +0.12% | 210,600 | 3632億1600万 | -0.43% | 10.88 | 0.94 |
12/22 | 2,585 | 2,598 | 2,570 | 2,573 | -0.39% | 274,400 | 3627億9300万 | -0.77% | 10.87 | 0.94 |
12/21 | 2,557 | 2,589 | 2,552 | 2,583 | +1.73% | 381,700 | 3642億300万 | -0.65% | 10.91 | 0.94 |
12/20 | 2,567 | 2,579 | 2,531 | 2,539 | -2.08% | 435,200 | 3579億9900万 | -2.65% | 10.72 | 0.93 |
12/17 | 2,608 | 2,616 | 2,580 | 2,593 | -0.61% | 583,500 | 3656億1300万 | -0.92% | 10.95 | 0.95 |
12/16 | 2,620 | 2,620 | 2,591 | 2,609 | +0.97% | 431,800 | 3678億6900万 | -0.53% | 11.02 | 0.95 |
12/15 | 2,596 | 2,617 | 2,582 | 2,584 | -0.62% | 409,300 | 3643億4400万 | -1.82% | 10.91 | 0.94 |
12/14 | 2,566 | 2,609 | 2,566 | 2,600 | +1.4% | 650,800 | 3666億 | -1.59% | 10.98 | 0.95 |
12/13 | 2,570 | 2,575 | 2,550 | 2,564 | +0.98% | 505,200 | 3615億2400万 | -3.32% | 10.83 | 0.94 |
12/10 | 2,578 | 2,595 | 2,527 | 2,539 | -1.67% | 678,100 | 3579億9900万 | -4.69% | 10.72 | 0.93 |
12/09 | 2,578 | 2,585 | 2,555 | 2,582 | -0.65% | 468,800 | 3640億6200万 | -3.58% | 10.91 | 0.94 |
12/08 | 2,627 | 2,627 | 2,591 | 2,599 | -0.91% | 372,600 | 3664億5900万 | -3.35% | 10.98 | 0.95 |
12/07 | 2,593 | 2,636 | 2,573 | 2,623 | +2.54% | 940,600 | 3698億4300万 | -2.89% | 11.08 | 0.96 |
12/06 | 2,520 | 2,573 | 2,519 | 2,558 | +1.47% | 481,200 | 3606億7800万 | -5.57% | 10.8 | 0.93 |
12/03 | 2,523 | 2,530 | 2,491 | 2,521 | +0.92% | 522,900 | 3554億6100万 | -7.35% | 10.65 | 0.92 |
12/02 | 2,463 | 2,518 | 2,463 | 2,498 | -0.44% | 609,400 | 3522億1800万 | -8.67% | 10.55 | 0.91 |
12/01 | 2,455 | 2,523 | 2,454 | 2,509 | +1.33% | 988,800 | 3537億6900万 | -8.8% | 10.6 | 0.92 |
11/30 | 2,544 | 2,571 | 2,476 | 2,476 | -2.06% | 1,261,100 | 3491億1600万 | -10.42% | 10.46 | 0.9 |
11/29 | 2,563 | 2,570 | 2,521 | 2,528 | -2.05% | 803,100 | 3564億4800万 | -9.06% | 10.68 | 0.92 |
11/26 | 2,620 | 2,620 | 2,564 | 2,581 | -2.01% | 741,400 | 3639億2100万 | -7.59% | 10.9 | 0.94 |
11/25 | 2,667 | 2,685 | 2,633 | 2,634 | -1.2% | 534,500 | 3713億9400万 | -6.16% | 11.12 | 0.96 |
11/24 | 2,687 | 2,708 | 2,664 | 2,666 | -1.48% | 650,800 | 3759億600万 | -5.46% | 11.26 | 0.97 |
11/22 | 2,708 | 2,711 | 2,680 | 2,706 | -0.37% | 489,700 | 3815億4600万 | -4.45% | 11.43 | 0.99 |
11/19 | 2,734 | 2,734 | 2,697 | 2,716 | -0.51% | 482,500 | 3829億5600万 | -4.47% | 11.47 | 0.99 |
11/18 | 2,700 | 2,741 | 2,693 | 2,730 | +0.55% | 545,900 | 3849億3000万 | -4.24% | 11.53 | 1 |
11/17 | 2,750 | 2,751 | 2,698 | 2,715 | -1.38% | 699,000 | 3828億1500万 | -4.97% | 11.47 | 0.99 |
11/16 | 2,764 | 2,785 | 2,750 | 2,753 | -0.72% | 382,500 | 3881億7300万 | -3.91% | 11.63 | 1 |
11/15 | 2,773 | 2,782 | 2,738 | 2,773 | +0.54% | 585,800 | 3909億9300万 | -3.41% | 11.71 | 1.01 |
11/12 | 2,737 | 2,789 | 2,731 | 2,758 | +0.18% | 647,300 | 3888億7800万 | -4.1% | 11.65 | 1.01 |
11/11 | 2,810 | 2,825 | 2,731 | 2,753 | -2.76% | 952,800 | 3881億7300万 | -4.41% | 11.63 | 1 |
11/10 | 2,815 | 2,833 | 2,809 | 2,831 | 0% | 581,900 | 3991億7100万 | -1.84% | 11.96 | 1.03 |
11/09 | 2,832 | 2,860 | 2,823 | 2,831 | -0.46% | 379,000 | 3991億7100万 | -1.84% | 11.96 | 1.03 |
11/08 | 2,898 | 2,898 | 2,836 | 2,844 | -0.84% | 250,800 | 4010億400万 | -1.49% | 12.01 | 1.04 |
11/05 | 2,911 | 2,911 | 2,856 | 2,868 | -0.86% | 270,800 | 4043億8800万 | -0.69% | 12.11 | 1.05 |
11/04 | 2,906 | 2,906 | 2,877 | 2,893 | +1.26% | 380,500 | 4079億1300万 | +0.03% | 12.22 | 1.06 |
11/02 | 2,876 | 2,885 | 2,846 | 2,857 | -1.52% | 340,600 | 4028億3700万 | -1.24% | 12.07 | 1.04 |
11/01 | 2,860 | 2,908 | 2,840 | 2,901 | +2.87% | 557,100 | 4090億4100万 | +0.03% | 12.25 | 1.06 |
10/29 | 2,842 | 2,858 | 2,807 | 2,820 | -1.33% | 568,400 | 3976億2000万 | -2.93% | 11.91 | 1.03 |
10/28 | 2,850 | 2,866 | 2,822 | 2,858 | -0.76% | 1,394,400 | 4029億7800万 | -1.89% | 12.07 | 1.04 |
10/27 | 2,880 | 2,905 | 2,869 | 2,880 | -0.17% | 341,800 | 4060億8000万 | -1.3% | 12.16 | 1.05 |
10/26 | 2,874 | 2,911 | 2,860 | 2,885 | +1.48% | 507,700 | 4067億8500万 | -1.27% | 12.18 | 1.05 |
10/25 | 2,861 | 2,868 | 2,836 | 2,843 | -1.04% | 357,900 | 4008億6300万 | -2.9% | 12.01 | 1.04 |
10/22 | 2,839 | 2,883 | 2,822 | 2,873 | +0.28% | 479,700 | 4050億9300万 | -2.15% | 12.13 | 1.05 |
10/21 | 2,925 | 2,931 | 2,859 | 2,865 | -2.15% | 566,200 | 4039億6500万 | -2.68% | 12.1 | 1.05 |
10/20 | 2,920 | 2,959 | 2,913 | 2,928 | -1.11% | 501,400 | 4128億4800万 | -0.88% | 12.37 | 1.07 |
10/19 | 2,960 | 2,972 | 2,955 | 2,961 | -0.03% | 303,300 | 4175億100万 | 0% | 12.51 | 1.08 |
10/18 | 2,969 | 2,971 | 2,942 | 2,962 | -0.27% | 354,300 | 4176億4200万 | -0.2% | 12.51 | 1.08 |
10/15 | 2,920 | 2,977 | 2,913 | 2,970 | +1.82% | 488,300 | 4187億7000万 | -0.1% | 12.54 | 1.08 |
10/14 | 2,896 | 2,925 | 2,879 | 2,917 | +0.83% | 417,000 | 4112億9700万 | -2.08% | 12.32 | 1.06 |
10/13 | 2,897 | 2,905 | 2,875 | 2,893 | -0.17% | 354,800 | 4079億1300万 | -3.15% | 12.22 | 1.06 |
10/12 | 2,908 | 2,920 | 2,891 | 2,898 | -0.72% | 357,800 | 4086億1800万 | -3.27% | 12.24 | 1.06 |
10/11 | 2,897 | 2,926 | 2,875 | 2,919 | +0.83% | 468,600 | 4115億7900万 | -2.86% | 12.33 | 1.07 |
10/08 | 2,873 | 2,913 | 2,854 | 2,895 | +1.37% | 738,300 | 4081億9500万 | -3.79% | 12.23 | 1.06 |
10/07 | 2,854 | 2,883 | 2,850 | 2,856 | +0.56% | 472,300 | 4026億9600万 | -5.21% | 12.06 | 1.04 |
10/06 | 2,866 | 2,889 | 2,809 | 2,840 | -0.39% | 661,100 | 4004億4000万 | -5.87% | 11.99 | 1.04 |
10/05 | 2,855 | 2,893 | 2,826 | 2,851 | -1.69% | 606,300 | 4019億9100万 | -5.63% | 12.04 | 1.04 |
10/04 | 2,917 | 2,932 | 2,883 | 2,900 | +0.73% | 454,900 | 4089億 | -4.07% | 12.25 | 1.06 |
10/01 | 2,926 | 2,937 | 2,870 | 2,879 | -2.37% | 703,900 | 4059億3900万 | -4.76% | 12.16 | 1.05 |
09/30 | 2,954 | 2,978 | 2,945 | 2,949 | +0.58% | 974,800 | 4158億900万 | -2.51% | 12.46 | 1.08 |
09/29 | 2,977 | 2,979 | 2,927 | 2,932 | -3.39% | 666,500 | 4134億1200万 | -3.14% | 12.38 | 1.07 |