PBR
2022/08/04~2022/12/29
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 |
12/29 | 715 | 715 | 707 | 710 | -1.25% | 365,100 | 2290億8632万 | -1.25% | 20.01 | 0.69 |
12/28 | 716 | 719 | 713 | 719 | +0.42% | 386,900 | 2319億9023万 | 0% | 20.27 | 0.7 |
12/27 | 718 | 721 | 715 | 716 | +0.14% | 261,700 | 2310億2226万 | -0.42% | 20.18 | 0.7 |
12/26 | 716 | 717 | 707 | 715 | +0.28% | 249,400 | 2306億9960万 | -0.56% | 20.15 | 0.7 |
12/23 | 710 | 715 | 709 | 713 | -0.56% | 229,900 | 2300億5429万 | -0.7% | 20.1 | 0.7 |
12/22 | 709 | 718 | 705 | 717 | +1.41% | 282,900 | 2313億4492万 | +0.14% | 20.21 | 0.7 |
12/21 | 712 | 713 | 702 | 707 | -0.98% | 393,200 | 2281億1835万 | -1.12% | 19.93 | 0.69 |
12/20 | 726 | 726 | 702 | 714 | -0.97% | 452,700 | 2303億7695万 | +0.14% | 20.13 | 0.7 |
12/19 | 717 | 725 | 714 | 721 | +0.14% | 294,000 | 2326億3554万 | +1.26% | 20.32 | 0.7 |
12/16 | 728 | 731 | 717 | 720 | -1.37% | 703,200 | 2323億1289万 | +1.27% | 20.3 | 0.7 |
12/15 | 726 | 731 | 725 | 730 | +0.41% | 310,200 | 2355億3946万 | +2.67% | 20.58 | 0.71 |
12/14 | 726 | 729 | 723 | 727 | 0% | 343,500 | 2345億7149万 | +2.25% | 20.49 | 0.71 |
12/13 | 727 | 730 | 726 | 727 | +0.69% | 389,100 | 2345億7149万 | +2.39% | 20.49 | 0.71 |
12/12 | 721 | 732 | 720 | 722 | +0.56% | 629,900 | 2329億5820万 | +1.69% | 20.35 | 0.71 |
12/09 | 710 | 719 | 709 | 718 | +0.84% | 406,500 | 2316億6757万 | +1.27% | 20.24 | 0.7 |
12/08 | 713 | 716 | 705 | 712 | -0.14% | 448,000 | 2297億3163万 | +0.42% | 20.07 | 0.7 |
12/07 | 709 | 717 | 708 | 713 | +0.99% | 390,000 | 2300億5429万 | +0.56% | 20.1 | 0.7 |
12/06 | 704 | 710 | 700 | 706 | +0.14% | 492,700 | 2277億9569万 | -0.56% | 19.9 | 0.69 |
12/05 | 708 | 710 | 698 | 705 | +0.14% | 402,300 | 2274億7304万 | -0.84% | 19.87 | 0.69 |
12/02 | 713 | 714 | 697 | 704 | -2.63% | 684,900 | 2271億5038万 | -1.12% | 19.84 | 0.69 |
12/01 | 733 | 733 | 721 | 723 | -1.23% | 533,200 | 2332億8086万 | +1.12% | 20.38 | 0.71 |
11/30 | 734 | 739 | 727 | 732 | -0.14% | 836,900 | 2361億8477万 | +2.23% | 20.63 | 0.72 |
11/29 | 727 | 738 | 725 | 733 | +0.27% | 592,900 | 2365億743万 | +2.37% | 20.66 | 0.72 |
11/28 | 729 | 736 | 727 | 731 | -0.41% | 878,000 | 2358億6211万 | +1.95% | 20.61 | 0.71 |
11/25 | 738 | 740 | 726 | 734 | +1.38% | 1,052,600 | 2368億3008万 | +2.23% | 20.69 | 0.72 |
11/24 | 720 | 725 | 718 | 724 | +1.12% | 739,000 | 2336億352万 | +0.7% | 20.41 | 0.71 |
11/22 | 709 | 718 | 709 | 716 | +1.56% | 531,600 | 2310億2226万 | -0.56% | 20.18 | 0.7 |
11/21 | 697 | 708 | 692 | 705 | +1.88% | 654,100 | 2274億7304万 | -2.22% | 19.87 | 0.69 |
11/18 | 680 | 695 | 680 | 692 | +2.37% | 884,600 | 2232億7850万 | -4.16% | 19.51 | 0.68 |
11/17 | 670 | 678 | 669 | 676 | +0.45% | 465,800 | 2181億1599万 | -6.63% | 19.06 | 0.66 |
11/16 | 671 | 673 | 666 | 673 | +0.3% | 424,300 | 2171億4802万 | -7.43% | 18.97 | 0.66 |
11/15 | 677 | 684 | 667 | 671 | -1.32% | 795,700 | 2165億271万 | -7.96% | 18.91 | 0.66 |
11/14 | 700 | 701 | 677 | 680 | -3.82% | 1,019,200 | 2194億662万 | -7.1% | 19.17 | 0.66 |
11/11 | 729 | 732 | 705 | 707 | -1.67% | 824,800 | 2281億1835万 | -3.81% | 19.93 | 0.69 |
11/10 | 720 | 722 | 714 | 719 | 0% | 423,300 | 2319億9023万 | -2.44% | 20.27 | 0.7 |
11/09 | 715 | 722 | 714 | 719 | +0.42% | 442,800 | 2319億9023万 | -2.71% | 20.27 | 0.7 |
11/08 | 717 | 719 | 713 | 716 | +0.42% | 453,400 | 2310億2226万 | -3.11% | 20.18 | 0.7 |
11/07 | 714 | 719 | 713 | 713 | +0.56% | 452,400 | 2300億5429万 | -3.65% | 20.1 | 0.7 |
11/04 | 700 | 710 | 700 | 709 | +0.42% | 555,700 | 2287億6366万 | -4.45% | 19.99 | 0.69 |
11/02 | 708 | 710 | 703 | 706 | -0.28% | 681,400 | 2277億9569万 | -4.98% | 19.9 | 0.69 |
11/01 | 742 | 742 | 704 | 708 | -4.71% | 1,007,500 | 2284億4101万 | -4.97% | 19.96 | 0.69 |
10/31 | 746 | 746 | 737 | 743 | +0.68% | 774,100 | 2397億3399万 | -0.54% | 20.94 | 0.73 |
10/28 | 732 | 741 | 723 | 738 | -0.27% | 3,588,000 | 2381億2071万 | -1.34% | 20.8 | 0.72 |
10/27 | 749 | 751 | 739 | 740 | -1.99% | 755,900 | 2387億6602万 | -1.2% | 20.86 | 0.72 |
10/26 | 753 | 759 | 749 | 755 | +0.53% | 705,100 | 2436億588万 | +0.67% | 21.28 | 0.74 |
10/25 | 749 | 753 | 745 | 751 | +0.67% | 670,300 | 2423億1525万 | 0% | 21.17 | 0.73 |
10/24 | 752 | 752 | 742 | 746 | -0.27% | 735,200 | 2407億196万 | -0.67% | 21.03 | 0.73 |
10/21 | 743 | 753 | 741 | 748 | -0.66% | 713,600 | 2413億4728万 | -0.53% | 21.08 | 0.73 |
10/20 | 750 | 756 | 748 | 753 | -0.53% | 755,400 | 2429億6056万 | 0% | 21.23 | 0.74 |
10/19 | 748 | 758 | 747 | 757 | +0.93% | 721,800 | 2442億5119万 | +0.53% | 21.34 | 0.74 |
10/18 | 750 | 752 | 742 | 750 | +1.08% | 691,800 | 2419億9259万 | -0.27% | 21.14 | 0.73 |
10/17 | 740 | 745 | 736 | 742 | -0.8% | 626,700 | 2394億1134万 | -1.07% | 20.92 | 0.72 |
10/14 | 747 | 754 | 738 | 748 | +1.36% | 835,500 | 2413億4728万 | 0% | 21.08 | 0.73 |
10/13 | 734 | 741 | 730 | 738 | 0% | 541,400 | 2381億2071万 | -0.94% | 20.8 | 0.72 |
10/12 | 740 | 741 | 733 | 738 | -0.14% | 575,200 | 2381億2071万 | -0.54% | 20.8 | 0.72 |
10/11 | 740 | 749 | 736 | 739 | -1.07% | 657,800 | 2384億4337万 | -0.14% | 20.83 | 0.72 |
10/07 | 746 | 751 | 740 | 747 | -0.93% | 698,100 | 2410億2462万 | +1.36% | 21.06 | 0.73 |
10/06 | 755 | 758 | 751 | 754 | +0.67% | 1,025,300 | 2432億8322万 | +2.59% | 21.25 | 0.74 |
10/05 | 764 | 764 | 745 | 749 | -1.06% | 986,500 | 2416億6994万 | +2.18% | 21.11 | 0.73 |
10/04 | 747 | 758 | 747 | 757 | +3.42% | 1,016,600 | 2442億5119万 | +3.7% | 21.34 | 0.74 |
10/03 | 736 | 736 | 722 | 732 | -1.61% | 580,900 | 2361億8477万 | +0.55% | 20.63 | 0.72 |
09/30 | 747 | 752 | 743 | 744 | -0.4% | 552,800 | 2400億5665万 | +2.48% | 20.97 | 0.73 |
09/29 | 744 | 749 | 735 | 747 | -0.13% | 818,200 | 2410億2462万 | +3.18% | 21.06 | 0.73 |
09/28 | 740 | 748 | 735 | 748 | +0.27% | 756,700 | 2413億4728万 | +3.6% | 21.08 | 0.73 |
09/27 | 752 | 755 | 745 | 746 | -1.71% | 767,700 | 2407億196万 | +3.61% | 21.03 | 0.73 |
09/26 | 759 | 759 | 752 | 759 | -1.56% | 828,600 | 2448億9650万 | +5.71% | 21.39 | 0.74 |
09/22 | 762 | 771 | 759 | 771 | +0.65% | 995,600 | 2487億6838万 | +7.68% | 21.73 | 0.75 |
09/21 | 763 | 771 | 762 | 766 | -0.39% | 1,038,100 | 2471億5510万 | +7.43% | 21.59 | 0.75 |
09/20 | 775 | 777 | 765 | 769 | -0.13% | 1,002,900 | 2481億2307万 | +8.31% | 21.68 | 0.75 |
09/16 | 767 | 774 | 762 | 770 | +0.65% | 1,012,200 | 2484億4573万 | +8.91% | 21.7 | 0.75 |
09/15 | 760 | 769 | 755 | 765 | +0.92% | 1,092,600 | 2468億3244万 | +8.82% | 21.56 | 0.75 |
09/14 | 768 | 770 | 753 | 758 | -2.57% | 1,391,000 | 2445億7385万 | +8.13% | 21.37 | 0.74 |
09/13 | 763 | 789 | 751 | 778 | +2.1% | 1,379,800 | 2510億2698万 | +11.46% | 21.93 | 0.76 |
09/12 | 730 | 762 | 727 | 762 | +4.96% | 1,316,800 | 2458億6447万 | +9.8% | 21.48 | 0.74 |
09/09 | 715 | 728 | 704 | 726 | +3.71% | 1,460,600 | 2342億4883万 | +4.91% | 20.46 | 0.71 |
09/08 | 686 | 702 | 684 | 700 | +2.79% | 701,900 | 2258億5975万 | +1.45% | 19.73 | 0.68 |
09/07 | 676 | 683 | 672 | 681 | +1.34% | 727,400 | 2197億2927万 | -1.3% | 19.2 | 0.67 |
09/06 | 678 | 678 | 670 | 672 | -0.15% | 461,400 | 2168億2536万 | -2.61% | 18.94 | 0.66 |
09/05 | 677 | 679 | 669 | 673 | -0.44% | 507,100 | 2171億4802万 | -2.75% | 18.97 | 0.66 |
09/02 | 676 | 679 | 669 | 676 | -1.31% | 667,300 | 2181億1599万 | -2.45% | 19.06 | 0.66 |
09/01 | 680 | 688 | 678 | 685 | -0.44% | 630,000 | 2210億1990万 | -1.44% | 19.31 | 0.67 |
08/31 | 684 | 689 | 684 | 688 | -1.15% | 901,700 | 2219億8787万 | -1.29% | 19.39 | 0.67 |
08/30 | 690 | 696 | 687 | 696 | +1.9% | 420,800 | 2245億6913万 | -0.29% | 19.62 | 0.68 |
08/29 | 684 | 687 | 681 | 683 | -1.59% | 591,100 | 2203億7459万 | -2.29% | 19.25 | 0.67 |
08/26 | 692 | 696 | 691 | 694 | -0.29% | 368,600 | 2239億2381万 | -0.86% | 19.56 | 0.68 |
08/25 | 690 | 697 | 687 | 696 | +0.58% | 334,700 | 2245億6913万 | -0.71% | 19.62 | 0.68 |
08/24 | 689 | 693 | 686 | 692 | 0% | 503,200 | 2232億7850万 | -1.42% | 19.51 | 0.68 |
08/23 | 694 | 697 | 689 | 692 | -1.56% | 401,100 | 2232億7850万 | -1.42% | 19.51 | 0.68 |
08/22 | 691 | 705 | 691 | 703 | +0.57% | 326,300 | 2268億2772万 | +0.14% | 19.82 | 0.69 |
08/19 | 704 | 704 | 695 | 699 | +0.43% | 250,400 | 2255億3710万 | -0.43% | 19.7 | 0.68 |
08/18 | 698 | 702 | 694 | 696 | -0.71% | 354,800 | 2245億6913万 | -1% | 19.62 | 0.68 |
08/17 | 693 | 705 | 693 | 701 | +2.04% | 437,000 | 2261億8241万 | -0.28% | 19.76 | 0.68 |
08/16 | 688 | 690 | 684 | 687 | -0.58% | 317,800 | 2216億6521万 | -2.41% | 19.37 | 0.67 |
08/15 | 695 | 695 | 690 | 691 | -0.29% | 246,400 | 2229億5584万 | -1.99% | 19.48 | 0.68 |
08/12 | 685 | 708 | 685 | 693 | 0% | 526,300 | 2236億115万 | -1.7% | 19.53 | 0.68 |
08/10 | 682 | 701 | 672 | 693 | +1.76% | 686,900 | 2236億115万 | -1.7% | 19.53 | 0.68 |
08/09 | 700 | 706 | 679 | 681 | -2.71% | 437,800 | 2197億2927万 | -3.54% | 19.2 | 0.67 |
08/08 | 700 | 702 | 695 | 700 | +0.29% | 336,300 | 2258億5975万 | -0.99% | 19.73 | 0.68 |
08/05 | 681 | 704 | 681 | 698 | +1.6% | 513,900 | 2252億1444万 | -1.41% | 19.68 | 0.68 |
08/04 | 693 | 693 | 683 | 687 | -0.15% | 296,000 | 2216億6521万 | -3.1% | 19.37 | 0.67 |