PBR
2022/02/17~2022/07/14
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 |
07/14 | 702 | 709 | 700 | 706 | +0.14% | 254,000 | 2277億9569万 | -0.28% | 19.9 | 0.69 |
07/13 | 720 | 722 | 705 | 705 | -1.12% | 265,600 | 2274億7304万 | -0.56% | 19.87 | 0.69 |
07/12 | 724 | 727 | 709 | 713 | -1.66% | 343,100 | 2300億5429万 | +0.42% | 20.1 | 0.7 |
07/11 | 714 | 727 | 712 | 725 | +3.72% | 619,700 | 2339億2617万 | +2.26% | 20.44 | 0.71 |
07/08 | 698 | 711 | 698 | 699 | 0% | 722,000 | 2255億3710万 | -1.27% | 19.7 | 0.68 |
07/07 | 702 | 706 | 694 | 699 | +0.87% | 431,200 | 2255億3710万 | -1.13% | 19.7 | 0.68 |
07/06 | 705 | 707 | 690 | 693 | -3.35% | 383,700 | 2236億115万 | -1.98% | 19.53 | 0.68 |
07/05 | 725 | 725 | 711 | 717 | -0.28% | 511,500 | 2313億4492万 | +1.41% | 20.21 | 0.7 |
07/04 | 725 | 727 | 716 | 719 | +0.42% | 378,500 | 2319億9023万 | +1.99% | 20.27 | 0.7 |
07/01 | 723 | 732 | 713 | 716 | -0.56% | 864,500 | 2310億2226万 | +1.7% | 20.18 | 0.7 |
06/30 | 719 | 729 | 718 | 720 | +0.42% | 402,500 | 2323億1289万 | +2.71% | 20.3 | 0.7 |
06/29 | 716 | 721 | 711 | 717 | -0.14% | 428,300 | 2313億4492万 | +2.58% | 20.21 | 0.7 |
06/28 | 708 | 718 | 705 | 718 | +1.27% | 354,100 | 2316億6757万 | +3.01% | 20.24 | 0.7 |
06/27 | 725 | 726 | 706 | 709 | -0.56% | 393,700 | 2287億6366万 | +2.01% | 19.99 | 0.69 |
06/24 | 711 | 718 | 705 | 713 | +0.99% | 288,600 | 2300億5429万 | +2.74% | 20.1 | 0.7 |
06/23 | 697 | 709 | 696 | 706 | +1% | 205,900 | 2277億9569万 | +2.02% | 19.9 | 0.69 |
06/22 | 703 | 707 | 699 | 699 | +0.58% | 292,100 | 2255億3710万 | +1.16% | 19.7 | 0.68 |
06/21 | 695 | 702 | 693 | 695 | +1.02% | 394,100 | 2242億4647万 | +0.58% | 19.59 | 0.68 |
06/20 | 693 | 701 | 684 | 688 | 0% | 457,000 | 2219億8787万 | -0.29% | 19.39 | 0.67 |
06/17 | 683 | 703 | 680 | 688 | -2.41% | 1,520,000 | 2219億8787万 | -0.43% | 19.39 | 0.67 |
06/16 | 711 | 717 | 700 | 705 | 0% | 400,200 | 2274億7304万 | +1.88% | 19.87 | 0.69 |
06/15 | 706 | 713 | 705 | 705 | -0.56% | 417,100 | 2274億7304万 | +1.73% | 19.87 | 0.69 |
06/14 | 699 | 715 | 699 | 709 | -0.56% | 347,400 | 2287億6366万 | +2.16% | 19.99 | 0.69 |
06/13 | 717 | 722 | 712 | 713 | -1.38% | 371,900 | 2300億5429万 | +2.59% | 20.1 | 0.7 |
06/10 | 719 | 732 | 715 | 723 | -0.55% | 591,900 | 2332億8086万 | +3.88% | 20.38 | 0.71 |
06/09 | 730 | 739 | 727 | 727 | -0.41% | 587,300 | 2345億7149万 | +4.3% | 20.49 | 0.71 |
06/08 | 750 | 754 | 724 | 730 | +5.34% | 883,400 | 2355億3946万 | +4.58% | 20.58 | 0.71 |
06/07 | 687 | 695 | 686 | 693 | +0.87% | 289,700 | 2236億115万 | -0.86% | 19.53 | 0.68 |
06/06 | 685 | 689 | 684 | 687 | -0.58% | 320,200 | 2216億6521万 | -1.72% | 19.37 | 0.67 |
06/03 | 700 | 700 | 688 | 691 | +0.14% | 285,100 | 2229億5584万 | -1.43% | 19.48 | 0.68 |
06/02 | 687 | 693 | 679 | 690 | -0.29% | 262,500 | 2226億3318万 | -1.71% | 19.45 | 0.67 |
06/01 | 679 | 695 | 679 | 692 | +2.37% | 415,600 | 2232億7850万 | -1.84% | 19.51 | 0.68 |
05/31 | 670 | 678 | 667 | 676 | -0.29% | 1,460,800 | 2181億1599万 | -4.38% | 19.06 | 0.66 |
05/30 | 670 | 683 | 668 | 678 | +1.95% | 653,800 | 2187億6130万 | -4.37% | 19.11 | 0.66 |
05/27 | 672 | 673 | 660 | 665 | -0.15% | 452,700 | 2145億6676万 | -6.6% | 18.74 | 0.65 |
05/26 | 664 | 673 | 664 | 666 | -0.15% | 392,800 | 2148億8942万 | -6.85% | 18.77 | 0.65 |
05/25 | 668 | 673 | 661 | 667 | +0.45% | 425,200 | 2152億1208万 | -7.1% | 18.8 | 0.65 |
05/24 | 672 | 673 | 657 | 664 | -1.48% | 471,600 | 2142億4411万 | -8.03% | 18.72 | 0.65 |
05/23 | 680 | 680 | 669 | 674 | -0.15% | 501,900 | 2174億7068万 | -7.03% | 19 | 0.66 |
05/20 | 669 | 677 | 665 | 675 | -0.44% | 626,200 | 2177億9333万 | -7.15% | 19.03 | 0.66 |
05/19 | 668 | 678 | 653 | 678 | -1.17% | 721,600 | 2187億6130万 | -7.12% | 19.11 | 0.66 |
05/18 | 692 | 697 | 683 | 686 | -0.72% | 370,800 | 2213億4256万 | -6.41% | 19.34 | 0.67 |
05/17 | 705 | 708 | 690 | 691 | -1.43% | 482,300 | 2229億5584万 | -5.99% | 19.48 | 0.68 |
05/16 | 720 | 720 | 695 | 701 | -1.68% | 756,300 | 2261億8241万 | -4.88% | 19.76 | 0.68 |
05/13 | 722 | 744 | 710 | 713 | -1.79% | 931,500 | 2300億5429万 | -3.52% | 20.1 | 0.7 |
05/12 | 730 | 733 | 725 | 726 | -0.68% | 312,700 | 2342億4883万 | -1.89% | 20.46 | 0.71 |
05/11 | 733 | 736 | 730 | 731 | -1.62% | 293,100 | 2358億6211万 | -1.35% | 20.61 | 0.71 |
05/10 | 733 | 747 | 732 | 743 | +0.81% | 376,400 | 2397億3399万 | +0.13% | 20.94 | 0.73 |
05/09 | 745 | 746 | 737 | 737 | -1.6% | 299,900 | 2377億9805万 | -0.67% | 20.77 | 0.72 |
05/06 | 745 | 756 | 743 | 749 | +0.13% | 462,000 | 2416億6994万 | +0.67% | 21.11 | 0.73 |
05/02 | 743 | 753 | 741 | 748 | +0.27% | 333,200 | 2413億4728万 | +0.4% | 21.08 | 0.73 |
04/28 | 714 | 749 | 712 | 746 | +5.52% | 556,500 | 2407億196万 | 0% | 21.03 | 0.73 |
04/27 | 716 | 724 | 707 | 707 | -3.28% | 619,700 | 2281億1835万 | -5.35% | 19.93 | 0.69 |
04/26 | 731 | 738 | 726 | 731 | +0.55% | 344,700 | 2358億6211万 | -2.66% | 20.61 | 0.71 |
04/25 | 729 | 735 | 727 | 727 | -2.02% | 327,800 | 2345億7149万 | -3.32% | 20.49 | 0.71 |
04/22 | 735 | 746 | 734 | 742 | -0.67% | 296,900 | 2394億1134万 | -1.46% | 20.92 | 0.72 |
04/21 | 750 | 756 | 746 | 747 | +0.27% | 379,300 | 2410億2462万 | -0.93% | 21.06 | 0.73 |
04/20 | 749 | 757 | 743 | 745 | +0.27% | 524,600 | 2403億7931万 | -1.19% | 21 | 0.73 |
04/19 | 744 | 746 | 739 | 743 | +0.95% | 233,900 | 2397億3399万 | -1.46% | 20.94 | 0.73 |
04/18 | 746 | 748 | 734 | 736 | -2% | 227,400 | 2374億7540万 | -2.39% | 20.75 | 0.72 |
04/15 | 750 | 756 | 750 | 751 | +0.27% | 184,000 | 2423億1525万 | -0.53% | 21.17 | 0.73 |
04/14 | 741 | 752 | 738 | 749 | +0.67% | 257,100 | 2416億6994万 | -0.79% | 21.11 | 0.73 |
04/13 | 739 | 748 | 737 | 744 | +0.4% | 704,700 | 2400億5665万 | -1.46% | 20.97 | 0.73 |
04/12 | 738 | 746 | 737 | 741 | -0.13% | 500,400 | 2390億8868万 | -1.85% | 20.89 | 0.72 |
04/11 | 739 | 745 | 736 | 742 | -0.13% | 362,700 | 2394億1134万 | -1.72% | 20.92 | 0.72 |
04/08 | 735 | 743 | 732 | 743 | +1.64% | 497,000 | 2397億3399万 | -1.59% | 20.94 | 0.73 |
04/07 | 735 | 735 | 725 | 731 | -1.88% | 352,800 | 2358億6211万 | -3.31% | 20.61 | 0.71 |
04/06 | 748 | 752 | 742 | 745 | -0.67% | 308,600 | 2403億7931万 | -1.46% | 21 | 0.73 |
04/05 | 756 | 756 | 749 | 750 | -0.27% | 346,500 | 2419億9259万 | -0.92% | 21.14 | 0.73 |
04/04 | 756 | 760 | 751 | 752 | -0.66% | 206,000 | 2426億3791万 | -0.79% | 21.2 | 0.73 |
04/01 | 739 | 758 | 735 | 757 | +2.16% | 341,100 | 2442億5119万 | -0.13% | 21.34 | 0.74 |
03/31 | 746 | 754 | 741 | 741 | -1.46% | 486,600 | 2390億8868万 | -2.37% | 12.37 | 0.73 |
03/30 | 764 | 769 | 746 | 752 | -3.71% | 496,200 | 2426億3791万 | -1.05% | 12.56 | 0.74 |
03/29 | 773 | 782 | 770 | 781 | +0.64% | 724,100 | 2519億9495万 | +2.76% | 13.04 | 0.76 |
03/28 | 779 | 784 | 771 | 776 | +0.13% | 350,300 | 2503億8167万 | +2.11% | 12.96 | 0.76 |
03/25 | 775 | 779 | 770 | 775 | 0% | 350,400 | 2500億5901万 | +1.97% | 12.94 | 0.76 |
03/24 | 777 | 779 | 768 | 775 | -1.65% | 326,400 | 2500億5901万 | +1.97% | 12.94 | 0.76 |
03/23 | 780 | 791 | 769 | 788 | +2.2% | 537,700 | 2542億5355万 | +3.68% | 13.16 | 0.77 |
03/22 | 762 | 776 | 759 | 771 | +2.8% | 562,800 | 2487億6838万 | +1.58% | 12.87 | 0.75 |
03/18 | 750 | 756 | 745 | 750 | -1.06% | 874,800 | 2419億9259万 | -1.19% | 12.52 | 0.73 |
03/17 | 755 | 762 | 747 | 758 | +1.34% | 502,300 | 2445億7385万 | -0.13% | 12.66 | 0.74 |
03/16 | 750 | 754 | 744 | 748 | -0.66% | 400,600 | 2413億4728万 | -1.45% | 12.49 | 0.73 |
03/15 | 749 | 758 | 748 | 753 | +0.67% | 325,900 | 2429億6056万 | -0.79% | 12.57 | 0.74 |
03/14 | 756 | 756 | 747 | 748 | +0.13% | 293,000 | 2413億4728万 | -1.45% | 12.49 | 0.73 |
03/11 | 750 | 754 | 745 | 747 | -1.97% | 504,700 | 2410億2462万 | -1.58% | 12.47 | 0.73 |
03/10 | 757 | 764 | 750 | 762 | +2.42% | 518,200 | 2458億6447万 | +0.4% | 12.72 | 0.75 |
03/09 | 735 | 750 | 734 | 744 | +0.54% | 242,300 | 2400億5665万 | -1.85% | 12.42 | 0.73 |
03/08 | 743 | 749 | 736 | 740 | -0.67% | 354,400 | 2387億6602万 | -2.25% | 12.36 | 0.72 |
03/07 | 749 | 750 | 739 | 745 | -0.8% | 279,200 | 2403億7931万 | -1.59% | 12.44 | 0.73 |
03/04 | 749 | 759 | 748 | 751 | +0.27% | 204,600 | 2423億1525万 | -0.66% | 12.54 | 0.74 |
03/03 | 748 | 755 | 745 | 749 | +1.08% | 315,000 | 2416億6994万 | -0.79% | 12.51 | 0.73 |
03/02 | 757 | 757 | 741 | 741 | -3.77% | 345,200 | 2390億8868万 | -1.85% | 12.37 | 0.73 |
03/01 | 777 | 778 | 767 | 770 | +0.26% | 368,800 | 2484億4573万 | +1.99% | 12.86 | 0.75 |
02/28 | 770 | 775 | 760 | 768 | +0.52% | 577,400 | 2478億41万 | +1.86% | 12.82 | 0.75 |
02/25 | 765 | 768 | 760 | 764 | -0.91% | 235,500 | 2465億979万 | +1.6% | 12.76 | 0.75 |
02/24 | 767 | 774 | 763 | 771 | +0.52% | 329,900 | 2487億6838万 | +2.8% | 12.87 | 0.75 |
02/22 | 765 | 771 | 759 | 767 | -0.26% | 176,200 | 2474億7776万 | +2.54% | 12.81 | 0.75 |
02/21 | 758 | 772 | 757 | 769 | -0.13% | 219,300 | 2481億2307万 | +2.95% | 12.84 | 0.75 |
02/18 | 764 | 773 | 764 | 770 | -0.13% | 269,500 | 2484億4573万 | +3.36% | 12.86 | 0.75 |
02/17 | 779 | 782 | 764 | 771 | -1.78% | 243,200 | 2487億6838万 | +3.63% | 12.87 | 0.75 |