PBR
2022/06/22~2022/11/16
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 |
11/16 | 2,409 | 2,421 | 2,397 | 2,421 | +0.71% | 465,000 | 3413億6100万 | -0.53% | 15.25 | 0.86 |
11/15 | 2,412 | 2,437 | 2,396 | 2,404 | -0.46% | 401,300 | 3389億6400万 | -1.31% | 15.14 | 0.86 |
11/14 | 2,435 | 2,455 | 2,415 | 2,415 | -1.39% | 328,400 | 3405億1500万 | -0.98% | 15.21 | 0.86 |
11/11 | 2,540 | 2,540 | 2,430 | 2,449 | +0.04% | 814,700 | 3453億900万 | +0.25% | 15.43 | 0.87 |
11/10 | 2,441 | 2,454 | 2,415 | 2,448 | +0.16% | 356,200 | 3451億6800万 | +0.08% | 15.42 | 0.87 |
11/09 | 2,427 | 2,463 | 2,421 | 2,444 | +0.66% | 399,400 | 3446億400万 | -0.2% | 15.4 | 0.87 |
11/08 | 2,432 | 2,449 | 2,423 | 2,428 | +0.58% | 234,700 | 3423億4800万 | -0.86% | 15.29 | 0.87 |
11/07 | 2,422 | 2,423 | 2,405 | 2,414 | +0.58% | 257,600 | 3403億7400万 | -1.51% | 15.21 | 0.86 |
11/04 | 2,396 | 2,400 | 2,382 | 2,400 | -0.91% | 406,500 | 3384億 | -2.16% | 15.12 | 0.86 |
11/02 | 2,419 | 2,434 | 2,403 | 2,422 | -0.41% | 298,000 | 3415億200万 | -1.38% | 15.26 | 0.86 |
11/01 | 2,450 | 2,454 | 2,423 | 2,432 | -0.33% | 240,200 | 3429億1200万 | -1.06% | 15.32 | 0.87 |
10/31 | 2,429 | 2,450 | 2,420 | 2,440 | +1.29% | 377,300 | 3440億4000万 | -0.85% | 15.37 | 0.87 |
10/28 | 2,415 | 2,426 | 2,396 | 2,409 | -1.07% | 699,600 | 3396億6900万 | -2.27% | 15.17 | 0.86 |
10/27 | 2,452 | 2,454 | 2,427 | 2,435 | -0.69% | 223,600 | 3433億3500万 | -1.42% | 15.34 | 0.87 |
10/26 | 2,441 | 2,462 | 2,436 | 2,452 | +0.91% | 254,300 | 3457億3200万 | -0.97% | 15.45 | 0.88 |
10/25 | 2,436 | 2,440 | 2,422 | 2,430 | +0.41% | 328,100 | 3426億3000万 | -2.06% | 15.31 | 0.87 |
10/24 | 2,473 | 2,476 | 2,420 | 2,420 | -1.06% | 285,300 | 3412億2000万 | -2.69% | 15.24 | 0.86 |
10/21 | 2,434 | 2,455 | 2,434 | 2,446 | -0.57% | 276,400 | 3448億8600万 | -1.89% | 15.41 | 0.87 |
10/20 | 2,439 | 2,465 | 2,438 | 2,460 | +0.04% | 260,000 | 3468億6000万 | -1.64% | 15.5 | 0.88 |
10/19 | 2,470 | 2,472 | 2,455 | 2,459 | +0.53% | 276,700 | 3467億1900万 | -1.99% | 15.49 | 0.88 |
10/18 | 2,471 | 2,471 | 2,443 | 2,446 | -0.04% | 407,700 | 3448億8600万 | -2.78% | 15.41 | 0.87 |
10/17 | 2,429 | 2,452 | 2,427 | 2,447 | -0.69% | 289,300 | 3450億2700万 | -2.97% | 15.41 | 0.87 |
10/14 | 2,450 | 2,475 | 2,436 | 2,464 | +1.73% | 623,900 | 3474億2400万 | -2.45% | 15.52 | 0.88 |
10/13 | 2,440 | 2,440 | 2,417 | 2,422 | -1.22% | 298,300 | 3415億200万 | -4.23% | 15.26 | 0.86 |
10/12 | 2,468 | 2,468 | 2,445 | 2,452 | -0.37% | 353,300 | 3457億3200万 | -3.27% | 15.45 | 0.88 |
10/11 | 2,469 | 2,486 | 2,447 | 2,461 | -1.05% | 445,500 | 3470億100万 | -3.15% | 15.5 | 0.88 |
10/07 | 2,494 | 2,497 | 2,458 | 2,487 | -0.88% | 367,500 | 3506億6700万 | -2.28% | 15.67 | 0.89 |
10/06 | 2,514 | 2,529 | 2,506 | 2,509 | -0.2% | 394,300 | 3537億6900万 | -1.57% | 15.8 | 0.9 |
10/05 | 2,526 | 2,528 | 2,500 | 2,514 | -1.02% | 545,500 | 3544億7400万 | -1.53% | 15.84 | 0.9 |
10/04 | 2,488 | 2,540 | 2,484 | 2,540 | +3.8% | 488,800 | 3581億4000万 | -0.63% | 16 | 0.91 |
10/03 | 2,451 | 2,451 | 2,397 | 2,447 | -0.61% | 546,900 | 3450億2700万 | -4.41% | 15.41 | 0.87 |
09/30 | 2,477 | 2,497 | 2,447 | 2,462 | -0.49% | 1,034,000 | 3471億4200万 | -4.13% | 15.51 | 0.88 |
09/29 | 2,452 | 2,475 | 2,436 | 2,474 | +0.45% | 467,800 | 3488億3400万 | -3.92% | 15.59 | 0.88 |
09/28 | 2,470 | 2,476 | 2,434 | 2,463 | -1.12% | 581,200 | 3472億8300万 | -4.57% | 15.52 | 0.88 |
09/27 | 2,504 | 2,510 | 2,484 | 2,491 | -0.04% | 340,400 | 3512億3100万 | -3.75% | 15.69 | 0.89 |
09/26 | 2,514 | 2,528 | 2,486 | 2,492 | -1.7% | 570,800 | 3513億7200万 | -3.9% | 15.7 | 0.89 |
09/22 | 2,523 | 2,541 | 2,519 | 2,535 | -0.51% | 579,500 | 3574億3500万 | -2.42% | 15.97 | 0.91 |
09/21 | 2,554 | 2,567 | 2,545 | 2,548 | -0.82% | 402,500 | 3592億6800万 | -2.08% | 16.05 | 0.91 |
09/20 | 2,587 | 2,615 | 2,560 | 2,569 | -0.5% | 586,100 | 3622億2900万 | -1.38% | 16.18 | 0.92 |
09/16 | 2,552 | 2,589 | 2,552 | 2,582 | +0.31% | 537,500 | 3640億6200万 | -1% | 16.27 | 0.92 |
09/15 | 2,588 | 2,589 | 2,567 | 2,574 | -0.04% | 298,000 | 3629億3400万 | -1.34% | 16.22 | 0.92 |
09/14 | 2,599 | 2,599 | 2,569 | 2,575 | -3.27% | 659,200 | 3630億7500万 | -1.27% | 16.22 | 0.92 |
09/13 | 2,660 | 2,672 | 2,656 | 2,662 | +0.34% | 242,900 | 3753億4200万 | +2.15% | 16.77 | 0.95 |
09/12 | 2,654 | 2,665 | 2,644 | 2,653 | +0.57% | 289,800 | 3740億7300万 | +1.96% | 16.71 | 0.95 |
09/09 | 2,618 | 2,644 | 2,600 | 2,638 | +1.77% | 659,100 | 3719億5800万 | +1.46% | 16.62 | 0.94 |
09/08 | 2,549 | 2,602 | 2,547 | 2,592 | +2.25% | 395,500 | 3654億7200万 | -0.27% | 16.33 | 0.93 |
09/07 | 2,548 | 2,556 | 2,517 | 2,535 | -0.86% | 398,100 | 3574億3500万 | -2.46% | 15.97 | 0.91 |
09/06 | 2,589 | 2,590 | 2,552 | 2,557 | -0.7% | 192,500 | 3605億3700万 | -1.73% | 16.11 | 0.91 |
09/05 | 2,566 | 2,589 | 2,562 | 2,575 | -0.16% | 272,000 | 3630億7500万 | -1.19% | 16.22 | 0.92 |
09/02 | 2,565 | 2,581 | 2,553 | 2,579 | +0.51% | 329,000 | 3636億3900万 | -1.19% | 16.25 | 0.92 |
09/01 | 2,570 | 2,578 | 2,547 | 2,566 | -1.08% | 504,700 | 3618億600万 | -1.8% | 16.16 | 0.92 |
08/31 | 2,587 | 2,595 | 2,575 | 2,594 | -0.38% | 774,300 | 3657億5400万 | -0.84% | 16.34 | 0.93 |
08/30 | 2,615 | 2,615 | 2,594 | 2,604 | +0.31% | 320,200 | 3671億6400万 | -0.53% | 16.4 | 0.93 |
08/29 | 2,615 | 2,622 | 2,583 | 2,596 | -1.85% | 483,300 | 3660億3600万 | -0.92% | 16.35 | 0.93 |
08/26 | 2,644 | 2,668 | 2,636 | 2,645 | +0.08% | 289,400 | 3729億4500万 | +0.88% | 16.66 | 0.94 |
08/25 | 2,638 | 2,648 | 2,616 | 2,643 | +0.49% | 256,700 | 3726億6300万 | +0.8% | 16.65 | 0.94 |
08/24 | 2,627 | 2,639 | 2,617 | 2,630 | +0.5% | 335,000 | 3708億3000万 | +0.34% | 16.57 | 0.94 |
08/23 | 2,633 | 2,633 | 2,599 | 2,617 | -0.98% | 370,600 | 3689億9700万 | 0% | 16.49 | 0.93 |
08/22 | 2,613 | 2,649 | 2,597 | 2,643 | +0.38% | 362,400 | 3726億6300万 | +1.07% | 16.65 | 0.94 |
08/19 | 2,635 | 2,644 | 2,623 | 2,633 | +0.73% | 224,500 | 3712億5300万 | +0.77% | 16.59 | 0.94 |
08/18 | 2,608 | 2,623 | 2,605 | 2,614 | -0.83% | 259,200 | 3685億7400万 | +0.15% | 16.47 | 0.93 |
08/17 | 2,639 | 2,648 | 2,611 | 2,636 | +0.53% | 465,400 | 3716億7600万 | +1.03% | 16.61 | 0.94 |
08/16 | 2,649 | 2,649 | 2,621 | 2,622 | -0.53% | 276,300 | 3697億200万 | +0.54% | 16.52 | 0.94 |
08/15 | 2,612 | 2,642 | 2,609 | 2,636 | +1% | 342,300 | 3716億7600万 | +1.15% | 16.61 | 0.94 |
08/12 | 2,605 | 2,611 | 2,573 | 2,610 | +2.15% | 880,900 | 3680億1000万 | +0.23% | 16.44 | 0.93 |
08/10 | 2,538 | 2,559 | 2,501 | 2,555 | +1.51% | 392,000 | 3602億5500万 | -1.81% | 16.1 | 0.91 |
08/09 | 2,573 | 2,582 | 2,507 | 2,517 | -1.45% | 603,400 | 3548億9700万 | -3.34% | 15.86 | 0.9 |
08/08 | 2,495 | 2,562 | 2,475 | 2,554 | -2.03% | 781,000 | 3601億1400万 | -2% | 16.09 | 0.91 |
08/05 | 2,609 | 2,620 | 2,589 | 2,607 | +0.04% | 394,000 | 3675億8700万 | +0.04% | 16.42 | 0.93 |
08/04 | 2,600 | 2,616 | 2,590 | 2,606 | +0.35% | 283,200 | 3674億4600万 | +0.04% | 16.42 | 0.93 |
08/03 | 2,605 | 2,609 | 2,573 | 2,597 | -0.31% | 263,700 | 3661億7700万 | -0.27% | 16.36 | 0.93 |
08/02 | 2,636 | 2,641 | 2,605 | 2,605 | -2.4% | 318,400 | 3673億500万 | +0.04% | 16.41 | 0.93 |
08/01 | 2,700 | 2,700 | 2,666 | 2,669 | +0.04% | 473,600 | 3763億2900万 | +2.57% | 16.81 | 0.95 |
07/29 | 2,670 | 2,681 | 2,659 | 2,668 | +0.57% | 580,200 | 3761億8800万 | +2.69% | 16.81 | 0.95 |
07/28 | 2,642 | 2,662 | 2,637 | 2,653 | +0.42% | 273,100 | 3740億7300万 | +2.31% | 16.71 | 0.95 |
07/27 | 2,659 | 2,662 | 2,634 | 2,642 | -0.38% | 302,900 | 3725億2200万 | +2.09% | 16.64 | 0.94 |
07/26 | 2,657 | 2,664 | 2,631 | 2,652 | -0.15% | 223,300 | 3739億3200万 | +2.71% | 16.71 | 0.95 |
07/25 | 2,662 | 2,674 | 2,650 | 2,656 | +0.15% | 283,600 | 3744億9600万 | +3.15% | 16.73 | 0.95 |
07/22 | 2,651 | 2,661 | 2,621 | 2,652 | +0.65% | 333,400 | 3739億3200万 | +3.23% | 16.71 | 0.95 |
07/21 | 2,603 | 2,635 | 2,598 | 2,635 | +1% | 369,000 | 3715億3500万 | +2.85% | 16.6 | 0.94 |
07/20 | 2,565 | 2,617 | 2,565 | 2,609 | +2.35% | 400,600 | 3678億6900万 | +2.11% | 16.44 | 0.93 |
07/19 | 2,575 | 2,575 | 2,549 | 2,549 | -0.55% | 261,400 | 3594億900万 | -0.04% | 16.06 | 0.91 |
07/15 | 2,569 | 2,580 | 2,546 | 2,563 | -0.5% | 314,100 | 3613億8300万 | +0.63% | 16.15 | 0.92 |
07/14 | 2,578 | 2,584 | 2,562 | 2,576 | +0.04% | 243,900 | 3632億1600万 | +1.22% | 16.23 | 0.92 |
07/13 | 2,587 | 2,597 | 2,571 | 2,575 | -0.46% | 213,500 | 3630億7500万 | +1.26% | 16.22 | 0.92 |
07/12 | 2,612 | 2,618 | 2,569 | 2,587 | -0.84% | 357,600 | 3647億6700万 | +1.77% | 16.3 | 0.92 |
07/11 | 2,616 | 2,622 | 2,581 | 2,609 | +1.2% | 304,500 | 3678億6900万 | +2.76% | 16.44 | 0.93 |
07/08 | 2,597 | 2,613 | 2,562 | 2,578 | -0.15% | 692,300 | 3634億9800万 | +1.74% | 16.24 | 0.92 |
07/07 | 2,562 | 2,592 | 2,562 | 2,582 | +1.37% | 407,000 | 3640億6200万 | +2.06% | 16.27 | 0.92 |
07/06 | 2,504 | 2,559 | 2,504 | 2,547 | -2.19% | 429,100 | 3591億2700万 | +0.87% | 16.05 | 0.91 |
07/05 | 2,614 | 2,620 | 2,595 | 2,604 | +0.66% | 306,700 | 3671億6400万 | +3.25% | 16.4 | 0.93 |
07/04 | 2,575 | 2,592 | 2,568 | 2,587 | +1.45% | 300,700 | 3647億6700万 | +2.86% | 16.3 | 0.92 |
07/01 | 2,591 | 2,595 | 2,535 | 2,550 | -1.39% | 407,700 | 3595億5000万 | +1.59% | 16.06 | 0.91 |
06/30 | 2,598 | 2,598 | 2,569 | 2,586 | +0.39% | 634,000 | 3646億2600万 | +3.23% | 16.29 | 0.92 |
06/29 | 2,567 | 2,578 | 2,555 | 2,576 | -0.35% | 501,500 | 3632億1600万 | +3.12% | 16.31 | 0.92 |
06/28 | 2,572 | 2,586 | 2,561 | 2,585 | +0.7% | 372,600 | 3644億8500万 | +3.69% | 16.37 | 0.93 |
06/27 | 2,586 | 2,595 | 2,561 | 2,567 | +0.51% | 277,900 | 3619億4700万 | +3.22% | 16.25 | 0.92 |
06/24 | 2,567 | 2,567 | 2,531 | 2,554 | +0.04% | 362,900 | 3601億1400万 | +2.82% | 16.17 | 0.92 |
06/23 | 2,538 | 2,565 | 2,537 | 2,553 | +1.51% | 340,900 | 3599億7300万 | +2.9% | 16.16 | 0.92 |
06/22 | 2,518 | 2,531 | 2,507 | 2,515 | +0.32% | 287,900 | 3546億1500万 | +1.53% | 15.92 | 0.9 |