PBR
2022/08/05～2022/12/30
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 |
| 12/30 | 1,291 | 1,300 | 1,280 | 1,286 | +0.08% | 25,600 | 275億8743万 | -5.37% | 114.41 | 0.86 |
| 12/29 | 1,271 | 1,290 | 1,248 | 1,285 | -1.76% | 124,300 | 275億6598万 | -5.93% | 114.32 | 0.86 |
| 12/28 | 1,320 | 1,328 | 1,304 | 1,308 | -0.98% | 260,500 | 280億5937万 | -4.73% | 116.37 | 0.87 |
| 12/27 | 1,317 | 1,325 | 1,317 | 1,321 | +0.3% | 112,500 | 283億3825万 | -4.21% | 117.52 | 0.88 |
| 12/26 | 1,331 | 1,333 | 1,316 | 1,317 | -1.2% | 143,400 | 282億5244万 | -4.77% | 117.17 | 0.88 |
| 12/23 | 1,324 | 1,333 | 1,321 | 1,333 | +0.38% | 194,000 | 285億9568万 | -3.89% | 118.59 | 0.89 |
| 12/22 | 1,320 | 1,333 | 1,316 | 1,328 | +0.68% | 45,700 | 284億8842万 | -4.46% | 118.15 | 0.89 |
| 12/21 | 1,327 | 1,331 | 1,315 | 1,319 | -1.05% | 56,700 | 282億9535万 | -5.31% | 117.35 | 0.88 |
| 12/20 | 1,353 | 1,356 | 1,329 | 1,333 | -1.33% | 52,700 | 285億9568万 | -4.44% | 118.59 | 0.89 |
| 12/19 | 1,361 | 1,365 | 1,351 | 1,351 | -1.31% | 49,700 | 289億8182万 | -3.22% | 120.19 | 0.9 |
| 12/16 | 1,378 | 1,383 | 1,369 | 1,369 | -1.16% | 92,300 | 293億6795万 | -1.93% | 121.79 | 0.91 |
| 12/15 | 1,390 | 1,397 | 1,385 | 1,385 | -0.93% | 32,000 | 297億1119万 | -0.72% | 123.22 | 0.92 |
| 12/14 | 1,395 | 1,400 | 1,387 | 1,398 | -0.21% | 19,800 | 299億9007万 | +0.29% | 124.37 | 0.93 |
| 12/13 | 1,379 | 1,405 | 1,377 | 1,401 | +2.04% | 26,100 | 300億5442万 | +0.65% | 124.64 | 0.93 |
| 12/12 | 1,364 | 1,374 | 1,361 | 1,373 | +0.66% | 21,200 | 294億5376万 | -1.22% | 122.15 | 0.92 |
| 12/09 | 1,360 | 1,374 | 1,360 | 1,364 | -0.73% | 52,200 | 292億6069万 | -1.94% | 121.35 | 0.91 |
| 12/08 | 1,375 | 1,375 | 1,359 | 1,374 | -0.07% | 29,700 | 294億7521万 | -1.29% | 122.24 | 0.92 |
| 12/07 | 1,371 | 1,384 | 1,368 | 1,375 | -0.15% | 23,500 | 294億9667万 | -1.29% | 122.33 | 0.92 |
| 12/06 | 1,355 | 1,391 | 1,354 | 1,377 | +1.03% | 34,400 | 295億3957万 | -1.22% | 122.51 | 0.92 |
| 12/05 | 1,373 | 1,377 | 1,354 | 1,363 | -0.87% | 33,100 | 292億3924万 | -2.22% | 121.26 | 0.91 |
| 12/02 | 1,394 | 1,394 | 1,370 | 1,375 | -1.65% | 34,500 | 294億9667万 | -1.43% | 122.33 | 0.92 |
| 12/01 | 1,411 | 1,411 | 1,396 | 1,398 | +0.22% | 17,400 | 299億9007万 | +0.22% | 124.37 | 0.93 |
| 11/30 | 1,416 | 1,416 | 1,395 | 1,395 | -1.76% | 24,200 | 299億2571万 | 0% | 124.11 | 0.93 |
| 11/29 | 1,425 | 1,425 | 1,413 | 1,420 | -1.11% | 13,800 | 304億6201万 | +1.87% | 126.33 | 0.95 |
| 11/28 | 1,456 | 1,456 | 1,431 | 1,436 | -1.17% | 11,300 | 308億525万 | +3.09% | 127.76 | 0.96 |
| 11/25 | 1,454 | 1,458 | 1,449 | 1,453 | -0.48% | 10,800 | 311億6993万 | +4.38% | 129.27 | 0.97 |
| 11/24 | 1,461 | 1,462 | 1,444 | 1,460 | +0.07% | 18,900 | 313億2010万 | +5.04% | 129.89 | 0.97 |
| 11/22 | 1,428 | 1,459 | 1,420 | 1,459 | +2.17% | 25,100 | 312億9865万 | +5.12% | 129.8 | 0.97 |
| 11/21 | 1,424 | 1,429 | 1,420 | 1,428 | +0.71% | 14,300 | 306億3363万 | +3.1% | 127.04 | 0.95 |
| 11/18 | 1,408 | 1,418 | 1,405 | 1,418 | +0.71% | 20,000 | 304億1911万 | +2.38% | 126.15 | 0.95 |
| 11/17 | 1,376 | 1,408 | 1,376 | 1,408 | +1.81% | 18,000 | 302億459万 | +1.81% | 125.26 | 0.94 |
| 11/16 | 1,367 | 1,385 | 1,365 | 1,383 | +1.1% | 15,700 | 296億6828万 | +0.14% | 123.04 | 0.92 |
| 11/15 | 1,366 | 1,373 | 1,363 | 1,368 | -0.07% | 11,900 | 293億4650万 | -1.01% | 121.71 | 0.91 |
| 11/14 | 1,366 | 1,375 | 1,365 | 1,369 | +1.03% | 10,000 | 293億6795万 | -1.01% | 121.79 | 0.91 |
| 11/11 | 1,357 | 1,359 | 1,347 | 1,355 | +0.67% | 15,500 | 290億6762万 | -2.17% | 120.55 | 0.9 |
| 11/10 | 1,345 | 1,349 | 1,339 | 1,346 | +0.07% | 16,100 | 288億7456万 | -2.96% | 119.75 | 0.9 |
| 11/09 | 1,354 | 1,360 | 1,345 | 1,345 | -0.88% | 22,600 | 288億5310万 | -3.24% | 119.66 | 0.9 |
| 11/08 | 1,353 | 1,357 | 1,335 | 1,357 | +0.15% | 31,200 | 291億1053万 | -2.44% | 120.73 | 0.9 |
| 11/07 | 1,373 | 1,373 | 1,352 | 1,355 | -1.95% | 26,400 | 290億6762万 | -2.73% | 120.55 | 0.9 |
| 11/04 | 1,391 | 1,399 | 1,371 | 1,382 | -0.86% | 21,700 | 296億4683万 | -1% | 122.95 | 0.92 |
| 11/02 | 1,401 | 1,413 | 1,392 | 1,394 | -0.78% | 9,500 | 299億426万 | -0.21% | 124.02 | 0.93 |
| 11/01 | 1,407 | 1,413 | 1,403 | 1,405 | -0.14% | 17,500 | 301億4023万 | +0.57% | 125 | 0.94 |
| 10/31 | 1,397 | 1,407 | 1,386 | 1,407 | +2.03% | 16,500 | 301億8313万 | +0.79% | 125.18 | 0.94 |
| 10/28 | 1,370 | 1,398 | 1,362 | 1,379 | +0.66% | 89,500 | 295億8248万 | -1.22% | 122.68 | 0.92 |
| 10/27 | 1,386 | 1,386 | 1,368 | 1,370 | -1.86% | 18,700 | 293億8941万 | -2% | 121.88 | 0.91 |
| 10/26 | 1,392 | 1,396 | 1,385 | 1,396 | +0.58% | 11,700 | 299億4716万 | -0.29% | 124.2 | 0.93 |
| 10/25 | 1,387 | 1,398 | 1,382 | 1,388 | +0.51% | 11,600 | 297億7554万 | -0.93% | 123.49 | 0.93 |
| 10/24 | 1,408 | 1,408 | 1,377 | 1,381 | -0.93% | 14,900 | 296億2538万 | -1.5% | 122.86 | 0.92 |
| 10/21 | 1,398 | 1,409 | 1,394 | 1,394 | -0.85% | 8,000 | 299億426万 | -0.71% | 124.02 | 0.93 |
| 10/20 | 1,397 | 1,407 | 1,397 | 1,406 | +0.43% | 11,300 | 301億6168万 | 0% | 125.09 | 0.94 |
| 10/19 | 1,404 | 1,412 | 1,390 | 1,400 | -0.14% | 12,900 | 300億3297万 | -0.5% | 124.55 | 0.93 |
| 10/18 | 1,423 | 1,423 | 1,402 | 1,402 | +0.36% | 12,800 | 300億7587万 | -0.43% | 124.73 | 0.93 |
| 10/17 | 1,398 | 1,411 | 1,397 | 1,397 | -1.13% | 11,200 | 299億6861万 | -0.85% | 124.29 | 0.93 |
| 10/14 | 1,387 | 1,413 | 1,383 | 1,413 | +2.91% | 18,500 | 303億1185万 | +0.21% | 125.71 | 0.94 |
| 10/13 | 1,381 | 1,384 | 1,370 | 1,373 | +0.15% | 12,900 | 294億5376万 | -2.56% | 122.15 | 0.92 |
| 10/12 | 1,385 | 1,385 | 1,371 | 1,371 | -1.08% | 16,400 | 294億1086万 | -2.83% | 121.97 | 0.91 |
| 10/11 | 1,395 | 1,396 | 1,381 | 1,386 | -1.49% | 15,400 | 297億3264万 | -1.98% | 123.31 | 0.92 |
| 10/07 | 1,414 | 1,414 | 1,400 | 1,407 | -0.5% | 10,400 | 301億8313万 | -0.57% | 125.18 | 0.94 |
| 10/06 | 1,402 | 1,418 | 1,402 | 1,414 | +0.21% | 13,500 | 303億3330万 | -0.21% | 125.8 | 0.94 |
| 10/05 | 1,413 | 1,415 | 1,402 | 1,411 | -0.63% | 12,300 | 302億6894万 | -0.49% | 125.53 | 0.94 |
| 10/04 | 1,400 | 1,420 | 1,400 | 1,420 | +3.12% | 24,500 | 304億6201万 | 0% | 126.33 | 0.95 |
| 10/03 | 1,383 | 1,383 | 1,364 | 1,377 | -1.01% | 13,700 | 295億3957万 | -3.1% | 122.51 | 0.92 |
| 09/30 | 1,400 | 1,409 | 1,391 | 1,391 | -2.32% | 12,900 | 298億3990万 | -2.32% | 123.75 | 0.93 |
| 09/29 | 1,414 | 1,429 | 1,401 | 1,424 | +0.56% | 13,800 | 305億4782万 | -0.07% | 126.69 | 0.95 |
| 09/28 | 1,391 | 1,416 | 1,381 | 1,416 | +1.87% | 17,500 | 303億7620万 | -0.63% | 125.98 | 0.94 |
| 09/27 | 1,392 | 1,408 | 1,390 | 1,390 | +0.51% | 11,500 | 298億1845万 | -2.52% | 123.66 | 0.93 |
| 09/26 | 1,390 | 1,405 | 1,382 | 1,383 | -2.26% | 22,200 | 296億6828万 | -3.15% | 123.04 | 0.92 |
| 09/22 | 1,419 | 1,429 | 1,411 | 1,415 | -0.28% | 9,200 | 303億5475万 | -1.05% | 125.89 | 0.94 |
| 09/21 | 1,431 | 1,435 | 1,419 | 1,419 | -1.18% | 9,000 | 304億4056万 | -0.91% | 126.24 | 0.95 |
| 09/20 | 1,413 | 1,439 | 1,413 | 1,436 | +1.92% | 10,600 | 308億525万 | +0.21% | 127.76 | 0.96 |
| 09/16 | 1,419 | 1,431 | 1,409 | 1,409 | -0.7% | 8,700 | 302億2604万 | -1.67% | 125.35 | 0.94 |
| 09/15 | 1,436 | 1,436 | 1,417 | 1,419 | -1.18% | 7,300 | 304億4056万 | -1.05% | 126.24 | 0.95 |
| 09/14 | 1,410 | 1,444 | 1,410 | 1,436 | +0.14% | 18,800 | 308億525万 | +0.21% | 127.76 | 0.96 |
| 09/13 | 1,441 | 1,445 | 1,434 | 1,434 | -0.35% | 8,000 | 307億6234万 | +0.07% | 127.58 | 0.96 |
| 09/12 | 1,438 | 1,445 | 1,435 | 1,439 | +0.84% | 8,300 | 308億6960万 | +0.35% | 128.02 | 0.96 |
| 09/09 | 1,420 | 1,437 | 1,419 | 1,427 | +0.49% | 20,400 | 306億1218万 | -0.49% | 126.96 | 0.95 |
| 09/08 | 1,405 | 1,420 | 1,405 | 1,420 | +0.78% | 23,100 | 304億6201万 | -0.98% | 126.33 | 0.95 |
| 09/07 | 1,402 | 1,409 | 1,389 | 1,409 | -0.14% | 19,500 | 302億2604万 | -1.74% | 125.35 | 0.94 |
| 09/06 | 1,406 | 1,421 | 1,400 | 1,411 | +0.36% | 19,100 | 302億6894万 | -1.6% | 125.53 | 0.94 |
| 09/05 | 1,432 | 1,432 | 1,406 | 1,406 | -3.03% | 15,700 | 301億6168万 | -2.09% | 125.09 | 0.94 |
| 09/02 | 1,416 | 1,450 | 1,414 | 1,450 | +2.84% | 20,200 | 311億558万 | +0.9% | 129 | 0.97 |
| 09/01 | 1,443 | 1,443 | 1,410 | 1,410 | -2.69% | 15,500 | 302億4749万 | -1.88% | 125.44 | 0.94 |
| 08/31 | 1,446 | 1,457 | 1,439 | 1,449 | -0.28% | 14,800 | 310億8412万 | +0.84% | 128.91 | 0.97 |
| 08/30 | 1,460 | 1,466 | 1,437 | 1,453 | +0.07% | 8,100 | 311億6993万 | +1.25% | 129.27 | 0.97 |
| 08/29 | 1,424 | 1,462 | 1,424 | 1,452 | -0.14% | 27,600 | 311億4848万 | +1.33% | 129.18 | 0.97 |
| 08/26 | 1,459 | 1,462 | 1,450 | 1,454 | +0.35% | 10,500 | 311億9138万 | +1.54% | 129.36 | 0.97 |
| 08/25 | 1,432 | 1,449 | 1,431 | 1,449 | +1.76% | 8,700 | 310億8412万 | +1.33% | 128.91 | 0.97 |
| 08/24 | 1,426 | 1,434 | 1,423 | 1,424 | -0.14% | 5,800 | 305億4782万 | -0.35% | 126.69 | 0.95 |
| 08/23 | 1,421 | 1,433 | 1,421 | 1,426 | -0.9% | 10,200 | 305億9073万 | -0.07% | 126.87 | 0.95 |
| 08/22 | 1,432 | 1,439 | 1,422 | 1,439 | +0.49% | 10,000 | 308億6960万 | +0.91% | 128.02 | 0.96 |
| 08/19 | 1,441 | 1,443 | 1,431 | 1,432 | -0.56% | 8,000 | 307億1944万 | +0.56% | 127.4 | 0.95 |
| 08/18 | 1,457 | 1,457 | 1,440 | 1,440 | -1.77% | 8,800 | 308億9106万 | +1.19% | 128.11 | 0.96 |
| 08/17 | 1,446 | 1,468 | 1,444 | 1,466 | +2.23% | 20,700 | 314億4881万 | +3.17% | 130.43 | 0.98 |
| 08/16 | 1,436 | 1,437 | 1,426 | 1,434 | +0.42% | 5,700 | 307億6234万 | +0.99% | 127.58 | 0.96 |
| 08/15 | 1,441 | 1,441 | 1,425 | 1,428 | -0.9% | 9,100 | 306億3363万 | +0.71% | 127.04 | 0.95 |
| 08/12 | 1,407 | 1,441 | 1,407 | 1,441 | +2.49% | 25,000 | 309億1251万 | +1.69% | 128.2 | 0.96 |
| 08/10 | 1,415 | 1,418 | 1,391 | 1,406 | -1.54% | 28,100 | 301億6168万 | -0.64% | 125.09 | 0.94 |
| 08/09 | 1,447 | 1,451 | 1,428 | 1,428 | -1.38% | 14,200 | 306億3363万 | +0.99% | 127.04 | 0.95 |
| 08/08 | 1,445 | 1,448 | 1,431 | 1,448 | +0.21% | 6,100 | 310億6267万 | +2.48% | 128.82 | 0.97 |
| 08/05 | 1,425 | 1,447 | 1,424 | 1,445 | +1.33% | 14,100 | 309億9832万 | +2.48% | 128.56 | 0.96 |
