PBR
2021/12/14~2022/05/16
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 |
05/16 | 11,420 | 11,430 | 11,000 | 11,220 | -0.44% | 213,500 | 7732億7094万 | -7.48% | 10.87 | 1.91 |
05/13 | 11,160 | 11,400 | 11,090 | 11,270 | +1.53% | 335,600 | 7767億1689万 | -7.65% | 10.92 | 1.91 |
05/12 | 11,460 | 11,480 | 11,080 | 11,100 | -3.14% | 294,700 | 7650億66万 | -9.59% | 10.76 | 1.89 |
05/11 | 11,610 | 11,680 | 11,460 | 11,460 | -2.55% | 287,600 | 7898億1149万 | -7.27% | 11.11 | 1.95 |
05/10 | 11,450 | 11,790 | 11,440 | 11,760 | +2.53% | 357,300 | 8104億8719万 | -5.31% | 11.4 | 2 |
05/09 | 11,470 | 11,660 | 11,420 | 11,470 | -1.21% | 253,400 | 7905億68万 | -8.01% | 11.12 | 1.95 |
05/06 | 11,910 | 11,910 | 11,500 | 11,610 | -1.86% | 444,800 | 8001億4934万 | -7.36% | 11.25 | 1.97 |
05/02 | 11,830 | 12,010 | 11,810 | 11,830 | -5.51% | 389,000 | 8153億1152万 | -6.05% | 11.47 | 2.01 |
04/28 | 12,140 | 12,520 | 12,070 | 12,520 | +3.39% | 402,900 | 8628億6561万 | -1.04% | 12.13 | 2.13 |
04/27 | 12,040 | 12,200 | 12,020 | 12,110 | -1.3% | 390,700 | 8346億883万 | -4.47% | 11.74 | 2.06 |
04/26 | 12,200 | 12,350 | 12,160 | 12,270 | +0.49% | 251,300 | 8456億3587万 | -3.58% | 11.89 | 2.08 |
04/25 | 12,140 | 12,330 | 12,130 | 12,210 | -1.85% | 145,100 | 8415億73万 | -4.29% | 11.83 | 2.07 |
04/22 | 12,530 | 12,560 | 12,390 | 12,440 | -0.64% | 139,400 | 8573億5209万 | -2.69% | 12.06 | 2.11 |
04/21 | 12,570 | 12,620 | 12,390 | 12,520 | +0.4% | 228,500 | 8628億6561万 | -2.15% | 12.13 | 2.13 |
04/20 | 12,620 | 12,650 | 12,310 | 12,470 | -0.87% | 222,400 | 8594億1966万 | -2.43% | 12.09 | 2.12 |
04/19 | 12,580 | 12,640 | 12,500 | 12,580 | +1.94% | 185,500 | 8670億75万 | -1.5% | 12.19 | 2.14 |
04/18 | 12,360 | 12,430 | 12,150 | 12,340 | -0.56% | 76,300 | 8504億6020万 | -3.2% | 11.96 | 2.1 |
04/15 | 12,340 | 12,470 | 12,280 | 12,410 | -0.72% | 109,900 | 8552億8452万 | -2.49% | 12.03 | 2.11 |
04/14 | 12,290 | 12,550 | 12,280 | 12,500 | +2.29% | 177,700 | 8614億8723万 | -1.75% | 12.11 | 2.12 |
04/13 | 12,120 | 12,250 | 11,920 | 12,220 | +0.33% | 353,200 | 8421億8992万 | -3.76% | 11.84 | 2.08 |
04/12 | 12,330 | 12,470 | 12,140 | 12,180 | -2.33% | 261,000 | 8394億3316万 | -4.06% | 11.8 | 2.07 |
04/11 | 12,420 | 12,550 | 12,400 | 12,470 | +0.08% | 232,800 | 8594億1966万 | -1.83% | 12.09 | 2.12 |
04/08 | 12,650 | 12,660 | 12,410 | 12,460 | -1.58% | 279,800 | 8587億3047万 | -1.81% | 12.08 | 2.12 |
04/07 | 12,940 | 12,950 | 12,590 | 12,660 | -3.36% | 220,000 | 8725億1427万 | -0.2% | 12.27 | 2.15 |
04/06 | 13,180 | 13,270 | 13,090 | 13,100 | -0.08% | 245,400 | 9028億3862万 | +3.43% | 12.7 | 2.23 |
04/05 | 13,240 | 13,240 | 13,060 | 13,110 | -0.15% | 170,600 | 9035億2781万 | +3.7% | 12.71 | 2.23 |
04/04 | 13,200 | 13,240 | 13,090 | 13,130 | -0.08% | 171,900 | 9049億619万 | +3.98% | 12.72 | 2.23 |
04/01 | 13,050 | 13,180 | 12,910 | 13,140 | +1.15% | 225,200 | 9055億9538万 | +4.24% | 12.73 | 2.23 |
03/31 | 12,910 | 13,040 | 12,860 | 12,990 | 0% | 251,700 | 8952億5753万 | +3.24% | 12.73 | 2.45 |
03/30 | 12,950 | 13,070 | 12,840 | 12,990 | -0.31% | 281,300 | 8952億5753万 | +3.26% | 12.73 | 2.45 |
03/29 | 13,100 | 13,140 | 12,950 | 13,030 | -0.76% | 237,100 | 8980億1429万 | +3.65% | 12.77 | 2.46 |
03/28 | 13,290 | 13,320 | 13,060 | 13,130 | -1.43% | 175,400 | 9049億619万 | +4.51% | 12.86 | 2.48 |
03/25 | 13,170 | 13,360 | 13,130 | 13,320 | +1.6% | 159,400 | 9180億80万 | +6.1% | 13.05 | 2.51 |
03/24 | 13,190 | 13,340 | 13,030 | 13,110 | -1.94% | 203,900 | 9035億2781万 | +4.49% | 12.84 | 2.47 |
03/23 | 13,180 | 13,390 | 13,060 | 13,370 | +2.53% | 199,600 | 9214億4674万 | +6.63% | 13.1 | 2.52 |
03/22 | 12,910 | 13,090 | 12,890 | 13,040 | +1.24% | 279,600 | 8987億348万 | +3.97% | 12.78 | 2.46 |
03/18 | 12,680 | 12,930 | 12,670 | 12,880 | +1.18% | 375,200 | 8876億7644万 | +2.55% | 12.62 | 2.43 |
03/17 | 12,380 | 12,730 | 12,320 | 12,730 | +4.6% | 258,900 | 8773億3860万 | +1.21% | 12.47 | 2.4 |
03/16 | 12,220 | 12,310 | 12,140 | 12,170 | -0.33% | 216,300 | 8387億4397万 | -3.49% | 11.92 | 2.3 |
03/15 | 12,080 | 12,280 | 12,070 | 12,210 | +1.58% | 170,000 | 8415億73万 | -3.58% | 11.96 | 2.3 |
03/14 | 11,870 | 12,160 | 11,860 | 12,020 | +1.78% | 210,900 | 8284億612万 | -5.38% | 11.78 | 2.27 |
03/11 | 12,100 | 12,130 | 11,660 | 11,810 | -3.83% | 318,500 | 8139億3314万 | -7.34% | 11.57 | 2.23 |
03/10 | 12,040 | 12,340 | 11,910 | 12,280 | +3.19% | 279,600 | 8463億2506万 | -4% | 12.03 | 2.32 |
03/09 | 12,100 | 12,180 | 11,860 | 11,900 | -2.14% | 333,600 | 8201億3585万 | -7.1% | 11.66 | 2.24 |
03/08 | 12,280 | 12,530 | 12,120 | 12,160 | -1.54% | 243,900 | 8380億5478万 | -5.43% | 11.91 | 2.29 |
03/07 | 12,140 | 12,450 | 11,970 | 12,350 | +1.48% | 217,400 | 8511億4939万 | -4.14% | 12.1 | 2.33 |
03/04 | 12,360 | 12,460 | 12,130 | 12,170 | -1.22% | 261,000 | 8387億4397万 | -5.75% | 11.92 | 2.3 |
03/03 | 12,170 | 12,380 | 12,130 | 12,320 | +1.32% | 181,900 | 8490億8182万 | -4.86% | 12.07 | 2.32 |
03/02 | 12,300 | 12,420 | 12,020 | 12,160 | -3.03% | 326,000 | 8380億5478万 | -6.39% | 11.91 | 2.29 |
03/01 | 12,890 | 12,930 | 12,500 | 12,540 | -1.42% | 198,300 | 8642億4399万 | -3.83% | 12.29 | 2.37 |
02/28 | 12,530 | 12,750 | 12,530 | 12,720 | +1.11% | 222,300 | 8766億4941万 | -2.7% | 12.46 | 2.4 |
02/25 | 12,670 | 12,700 | 12,470 | 12,580 | +0.08% | 175,200 | 8670億75万 | -3.95% | 12.33 | 2.37 |
02/24 | 12,820 | 12,950 | 12,510 | 12,570 | -2.86% | 226,100 | 8663億1156万 | -4.18% | 12.32 | 2.37 |
02/22 | 12,720 | 12,960 | 12,680 | 12,940 | +1.41% | 139,500 | 8918億1158万 | -1.6% | 12.68 | 2.44 |
02/21 | 12,650 | 12,840 | 12,600 | 12,760 | -0.62% | 179,800 | 8794億617万 | -3.11% | 12.5 | 2.41 |
02/18 | 12,780 | 12,920 | 12,720 | 12,840 | -0.47% | 218,700 | 8849億1969万 | -2.67% | 12.58 | 2.42 |
02/17 | 13,080 | 13,110 | 12,830 | 12,900 | -1.83% | 202,600 | 8890億5482万 | -2.39% | 12.64 | 2.43 |
02/16 | 13,170 | 13,300 | 13,110 | 13,140 | +1.78% | 196,500 | 9055億9538万 | -0.74% | 12.87 | 2.48 |
02/15 | 13,330 | 13,410 | 12,900 | 12,910 | -4.09% | 208,100 | 8897億4401万 | -2.46% | 12.65 | 2.43 |
02/14 | 13,470 | 13,590 | 13,360 | 13,460 | -0.15% | 240,800 | 9276億4945万 | +1.52% | 13.19 | 2.54 |
02/10 | 13,410 | 13,480 | 13,310 | 13,480 | +1.13% | 194,800 | 9290億2783万 | +1.78% | 13.21 | 2.54 |
02/09 | 13,530 | 13,560 | 13,320 | 13,330 | -1.55% | 228,500 | 9186億8999万 | +0.63% | 13.06 | 2.51 |
02/08 | 13,330 | 13,630 | 13,330 | 13,540 | +0.45% | 238,200 | 9331億6297万 | +2.2% | 13.27 | 2.55 |
02/07 | 13,090 | 13,490 | 13,090 | 13,480 | +1.74% | 197,500 | 9290億2783万 | +1.86% | 13.21 | 2.54 |
02/04 | 13,070 | 13,310 | 13,050 | 13,250 | +1.38% | 157,600 | 9131億7647万 | +0.23% | 12.98 | 2.5 |
02/03 | 12,940 | 13,120 | 12,740 | 13,070 | +1% | 212,500 | 9007億7105万 | -1.06% | 12.81 | 2.47 |
02/02 | 12,680 | 12,960 | 12,570 | 12,940 | +1.65% | 198,900 | 8918億1158万 | -1.96% | 12.68 | 2.44 |
02/01 | 13,150 | 13,200 | 12,720 | 12,730 | -2.82% | 254,700 | 8773億3860万 | -3.56% | 12.47 | 2.4 |
01/31 | 13,090 | 13,170 | 12,810 | 13,100 | +2.42% | 307,600 | 9028億3862万 | -0.87% | 12.83 | 2.47 |
01/28 | 13,270 | 13,580 | 12,740 | 12,790 | -2.37% | 458,800 | 8814億7374万 | -3.19% | 12.53 | 2.41 |
01/27 | 13,210 | 13,250 | 12,950 | 13,100 | +0.08% | 255,400 | 9028億3862万 | -0.94% | 12.83 | 2.47 |
01/26 | 13,420 | 13,540 | 13,090 | 13,090 | -1.8% | 202,200 | 9021億4943万 | -1% | 12.83 | 2.47 |
01/25 | 13,300 | 13,380 | 13,170 | 13,330 | -0.67% | 189,800 | 9186億8999万 | +0.76% | 13.06 | 2.51 |
01/24 | 13,330 | 13,460 | 13,270 | 13,420 | +0.45% | 155,700 | 9248億9269万 | +1.52% | 13.15 | 2.53 |
01/21 | 13,330 | 13,360 | 13,200 | 13,360 | +0.15% | 145,900 | 9207億5755万 | +1.2% | 13.09 | 2.52 |
01/20 | 13,260 | 13,360 | 13,110 | 13,340 | +2.07% | 239,600 | 9193億7917万 | +1.16% | 13.07 | 2.52 |
01/19 | 13,390 | 13,440 | 13,030 | 13,070 | -2.39% | 293,900 | 9007億7105万 | -0.77% | 12.81 | 2.47 |
01/18 | 13,500 | 13,590 | 13,310 | 13,390 | -0.37% | 194,300 | 9228億2512万 | +1.69% | 13.12 | 2.53 |
01/17 | 13,210 | 13,490 | 13,210 | 13,440 | +1.13% | 109,200 | 9262億7107万 | +2.18% | 13.17 | 2.53 |
01/14 | 13,450 | 13,450 | 13,150 | 13,290 | -1.19% | 189,400 | 9159億3323万 | +1.19% | 13.02 | 2.51 |
01/13 | 13,500 | 13,570 | 13,420 | 13,450 | 0% | 154,800 | 9269億6026万 | +2.5% | 13.18 | 2.54 |
01/12 | 13,160 | 13,470 | 13,140 | 13,450 | +2.99% | 259,200 | 9269億6026万 | +2.73% | 13.18 | 2.54 |
01/11 | 13,460 | 13,500 | 13,030 | 13,060 | -3.19% | 261,700 | 9000億8186万 | -0.09% | 12.8 | 2.46 |
01/07 | 13,400 | 13,550 | 13,320 | 13,490 | +2.98% | 263,000 | 9297億1702万 | +3.44% | 13.22 | 2.54 |
01/06 | 13,400 | 13,580 | 13,080 | 13,100 | -3.32% | 176,500 | 9028億3862万 | +0.77% | 12.83 | 2.47 |
01/05 | 13,470 | 13,590 | 13,420 | 13,550 | +1.27% | 171,500 | 9338億5216万 | +4.49% | 13.28 | 2.56 |
01/04 | 13,400 | 13,450 | 13,100 | 13,380 | +1.59% | 142,700 | 9221億3593万 | +3.54% | 13.11 | 2.52 |
2021 |
12/30 | 13,070 | 13,230 | 13,070 | 13,170 | +0.23% | 86,900 | 9076億6295万 | +2.18% | 12.9 | 2.48 |
12/29 | 13,050 | 13,180 | 13,050 | 13,140 | +1.08% | 98,100 | 9055億9538万 | +2.05% | 12.87 | 2.48 |
12/28 | 12,990 | 13,010 | 12,860 | 13,000 | +1.56% | 98,500 | 8959億4672万 | +1.06% | 12.74 | 2.45 |
12/27 | 12,960 | 12,990 | 12,790 | 12,800 | -1.31% | 75,200 | 8821億6293万 | -0.59% | 12.54 | 2.41 |
12/24 | 13,060 | 13,090 | 12,970 | 12,970 | -0.99% | 79,500 | 8938億7915万 | +0.56% | 12.71 | 2.45 |
12/23 | 13,100 | 13,130 | 13,020 | 13,100 | +0.61% | 124,300 | 9028億3862万 | +1.44% | 12.83 | 2.47 |
12/22 | 13,190 | 13,190 | 13,010 | 13,020 | -0.61% | 94,900 | 8973億2510万 | +0.79% | 12.76 | 2.46 |
12/21 | 13,150 | 13,270 | 13,080 | 13,100 | +0.38% | 192,900 | 9028億3862万 | +1.31% | 12.83 | 2.47 |
12/20 | 13,260 | 13,290 | 13,010 | 13,050 | -1.58% | 190,000 | 8993億9267万 | +0.83% | 12.79 | 2.46 |
12/17 | 13,150 | 13,270 | 13,100 | 13,260 | +1.45% | 298,600 | 9138億6566万 | +2.31% | 12.99 | 2.5 |
12/16 | 13,160 | 13,200 | 13,030 | 13,070 | +0.62% | 131,100 | 9007億7105万 | +0.84% | 12.81 | 2.47 |
12/15 | 13,030 | 13,110 | 12,980 | 12,990 | 0% | 157,100 | 8952億5753万 | +0.11% | 12.73 | 2.45 |
12/14 | 13,030 | 13,140 | 12,950 | 12,990 | +0.39% | 171,700 | 8952億5753万 | -0.05% | 12.73 | 2.45 |