PBR
2022/07/25~2022/12/19
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 |
12/19 | 417 | 424 | 417 | 418 | -1.42% | 241,200 | 1884億6784万 | -1.88% | 22.13 | 4.74 |
12/16 | 423 | 430 | 421 | 424 | -1.17% | 413,300 | 1911億7312万 | -0.7% | 22.45 | 4.81 |
12/15 | 428 | 433 | 426 | 429 | +0.7% | 283,700 | 1934億2752万 | +0.47% | 22.72 | 4.86 |
12/14 | 422 | 428 | 420 | 426 | +1.67% | 347,900 | 1920億7488万 | 0% | 22.56 | 4.83 |
12/13 | 421 | 422 | 410 | 419 | -0.48% | 351,400 | 1889億1872万 | -1.64% | 22.19 | 4.75 |
12/12 | 419 | 423 | 417 | 421 | -1.41% | 255,900 | 1898億2048万 | -0.94% | 22.29 | 4.77 |
12/09 | 422 | 428 | 419 | 427 | +2.89% | 595,600 | 1925億2576万 | +0.71% | 22.61 | 4.84 |
12/08 | 418 | 418 | 409 | 415 | 0% | 471,200 | 1871億1520万 | -1.89% | 21.97 | 4.71 |
12/07 | 415 | 420 | 413 | 415 | -0.48% | 343,500 | 1871億1520万 | -1.89% | 21.97 | 4.71 |
12/06 | 414 | 423 | 408 | 417 | +0.48% | 887,000 | 1880億1696万 | -1.65% | 22.08 | 4.73 |
12/05 | 418 | 418 | 412 | 415 | +0.48% | 349,400 | 1871億1520万 | -1.89% | 21.97 | 4.71 |
12/02 | 422 | 422 | 413 | 413 | -1.67% | 542,200 | 1862億1344万 | -2.36% | 21.87 | 4.68 |
12/01 | 428 | 432 | 418 | 420 | 0% | 386,800 | 1893億6960万 | -0.94% | 22.24 | 4.76 |
11/30 | 420 | 423 | 415 | 420 | -1.64% | 732,200 | 1893億6960万 | -0.94% | 22.24 | 4.76 |
11/29 | 426 | 428 | 421 | 427 | -0.93% | 444,200 | 1925億2576万 | +0.71% | 22.61 | 4.84 |
11/28 | 434 | 436 | 427 | 431 | -0.46% | 327,100 | 1943億2928万 | +1.65% | 22.82 | 4.89 |
11/25 | 440 | 442 | 432 | 433 | -3.13% | 402,000 | 1952億3104万 | +2.36% | 22.93 | 4.91 |
11/24 | 439 | 449 | 439 | 447 | +3% | 569,200 | 2015億4336万 | +5.67% | 23.67 | 5.07 |
11/22 | 435 | 438 | 431 | 434 | 0% | 431,000 | 1956億8192万 | +2.84% | 22.98 | 4.92 |
11/21 | 435 | 435 | 430 | 434 | +0.46% | 389,600 | 1956億8192万 | +3.09% | 22.98 | 4.92 |
11/18 | 433 | 438 | 431 | 432 | -0.23% | 489,800 | 1947億8016万 | +2.61% | 22.87 | 4.9 |
11/17 | 433 | 440 | 432 | 433 | 0% | 462,000 | 1952億3104万 | +3.1% | 22.93 | 4.91 |
11/16 | 436 | 439 | 426 | 433 | +0.7% | 715,000 | 1952億3104万 | +3.1% | 22.93 | 4.91 |
11/15 | 426 | 436 | 423 | 430 | -0.92% | 706,100 | 1938億7840万 | +2.63% | 22.77 | 4.88 |
11/14 | 439 | 445 | 434 | 434 | -1.14% | 780,500 | 1956億8192万 | +3.58% | 22.98 | 4.92 |
11/11 | 434 | 440 | 430 | 439 | +4.52% | 694,300 | 1979億3632万 | +4.77% | 23.25 | 4.98 |
11/10 | 421 | 425 | 416 | 420 | -1.18% | 566,000 | 1893億6960万 | +0.24% | 22.24 | 4.76 |
11/09 | 412 | 431 | 411 | 425 | +4.68% | 1,176,800 | 1916億2400万 | +1.43% | 22.5 | 4.82 |
11/08 | 408 | 411 | 402 | 406 | +0.74% | 650,300 | 1830億5728万 | -2.87% | 21.5 | 4.6 |
11/07 | 401 | 405 | 400 | 403 | +1.26% | 595,800 | 1817億464万 | -3.59% | 21.34 | 4.57 |
11/04 | 405 | 408 | 397 | 398 | -2.45% | 1,126,900 | 1794億5024万 | -4.78% | 21.07 | 4.51 |
11/02 | 413 | 414 | 406 | 408 | -2.63% | 1,065,400 | 1839億5904万 | -2.39% | 21.6 | 4.63 |
11/01 | 422 | 431 | 415 | 419 | +0.48% | 952,300 | 1889億1872万 | +0.24% | 22.19 | 4.75 |
10/31 | 414 | 418 | 406 | 417 | +1.71% | 1,445,100 | 1880億1696万 | 0% | 22.08 | 4.73 |
10/28 | 420 | 424 | 409 | 410 | -2.61% | 3,455,900 | 1848億6080万 | -1.91% | 21.71 | 4.65 |
10/27 | 422 | 427 | 421 | 421 | -0.94% | 640,000 | 1898億2048万 | +0.72% | 22.29 | 4.77 |
10/26 | 425 | 428 | 422 | 425 | +1.19% | 816,300 | 1916億2400万 | +1.67% | 22.5 | 4.82 |
10/25 | 424 | 424 | 418 | 420 | -0.71% | 444,600 | 1893億6960万 | +0.72% | 22.24 | 4.76 |
10/24 | 423 | 427 | 421 | 423 | +1.93% | 534,200 | 1907億2224万 | +1.2% | 22.4 | 4.8 |
10/21 | 417 | 421 | 415 | 415 | -0.48% | 472,600 | 1871億1520万 | -0.72% | 21.97 | 4.71 |
10/20 | 421 | 422 | 415 | 417 | -2.11% | 399,400 | 1880億1696万 | -0.48% | 22.08 | 4.73 |
10/19 | 423 | 428 | 422 | 426 | +0.47% | 284,800 | 1920億7488万 | +1.43% | 22.56 | 4.83 |
10/18 | 431 | 433 | 423 | 424 | +1.44% | 400,000 | 1911億7312万 | +0.71% | 22.45 | 4.81 |
10/17 | 421 | 425 | 414 | 418 | -2.34% | 529,000 | 1884億6784万 | -0.71% | 22.13 | 4.74 |
10/14 | 423 | 430 | 420 | 428 | +4.39% | 646,100 | 1929億7664万 | +1.66% | 22.66 | 4.85 |
10/13 | 421 | 421 | 410 | 410 | -3.07% | 485,800 | 1848億6080万 | -2.61% | 21.71 | 4.65 |
10/12 | 421 | 424 | 417 | 423 | +0.48% | 440,100 | 1907億2224万 | +0.48% | 22.4 | 4.8 |
10/11 | 424 | 430 | 419 | 421 | -1.64% | 532,500 | 1898億2048万 | 0% | 22.29 | 4.77 |
10/07 | 421 | 434 | 420 | 428 | -0.23% | 477,500 | 1929億7664万 | +1.66% | 22.66 | 4.85 |
10/06 | 429 | 434 | 428 | 429 | 0% | 594,000 | 1934億2752万 | +1.9% | 22.72 | 4.86 |
10/05 | 428 | 431 | 425 | 429 | +1.18% | 425,300 | 1934億2752万 | +1.9% | 22.72 | 4.86 |
10/04 | 412 | 424 | 412 | 424 | +4.43% | 712,500 | 1911億7312万 | +0.71% | 22.45 | 4.81 |
10/03 | 401 | 406 | 396 | 406 | +0.74% | 380,700 | 1830億5728万 | -3.56% | 21.5 | 4.6 |
09/30 | 403 | 409 | 401 | 403 | -1.71% | 713,300 | 1817億464万 | -4.5% | 21.34 | 4.57 |
09/29 | 409 | 412 | 401 | 410 | +2.24% | 573,900 | 1848億6080万 | -3.07% | 21.71 | 4.65 |
09/28 | 399 | 408 | 398 | 401 | 0% | 1,233,000 | 1808億288万 | -5.2% | 21.23 | 4.55 |
09/27 | 408 | 412 | 399 | 401 | -1.47% | 910,400 | 1808億288万 | -5.65% | 21.23 | 4.55 |
09/26 | 410 | 417 | 407 | 407 | -2.86% | 708,100 | 1835億816万 | -4.68% | 21.55 | 4.61 |
09/22 | 410 | 420 | 408 | 419 | +0.72% | 554,100 | 1889億1872万 | -2.1% | 22.19 | 4.75 |
09/21 | 415 | 422 | 410 | 416 | -0.95% | 552,400 | 1875億6608万 | -3.03% | 22.03 | 4.72 |
09/20 | 422 | 422 | 415 | 420 | +0.24% | 551,900 | 1893億6960万 | -2.33% | 22.24 | 4.76 |
09/16 | 423 | 427 | 417 | 419 | -2.78% | 679,200 | 1889億1872万 | -2.78% | 22.19 | 4.75 |
09/15 | 434 | 438 | 427 | 431 | -0.69% | 456,400 | 1943億2928万 | -0.46% | 22.82 | 4.89 |
09/14 | 434 | 440 | 431 | 434 | -1.81% | 545,700 | 1956億8192万 | 0% | 22.98 | 4.92 |
09/13 | 440 | 447 | 440 | 442 | +0.45% | 410,300 | 1992億8896万 | +1.84% | 23.4 | 5.01 |
09/12 | 441 | 442 | 436 | 440 | +0.92% | 390,600 | 1983億8720万 | +1.15% | 23.3 | 4.99 |
09/09 | 427 | 439 | 427 | 436 | +1.4% | 1,199,800 | 1965億8368万 | 0% | 23.09 | 4.94 |
09/08 | 427 | 430 | 424 | 430 | +1.65% | 691,700 | 1938億7840万 | -1.6% | 22.77 | 4.88 |
09/07 | 423 | 425 | 418 | 423 | 0% | 469,800 | 1907億2224万 | -3.42% | 22.4 | 4.8 |
09/06 | 423 | 427 | 421 | 423 | +0.24% | 511,900 | 1907億2224万 | -3.64% | 22.4 | 4.8 |
09/05 | 414 | 427 | 412 | 422 | +1.2% | 745,400 | 1902億7136万 | -4.09% | 22.35 | 4.79 |
09/02 | 427 | 428 | 415 | 417 | -0.95% | 480,600 | 1880億1696万 | -5.66% | 22.08 | 4.73 |
09/01 | 421 | 426 | 419 | 421 | -1.86% | 526,500 | 1898億2048万 | -5.18% | 22.29 | 4.77 |
08/31 | 421 | 430 | 421 | 429 | -0.69% | 861,100 | 1934億2752万 | -3.81% | 22.72 | 4.86 |
08/30 | 427 | 435 | 424 | 432 | +3.6% | 661,000 | 1947億8016万 | -3.57% | 22.87 | 4.9 |
08/29 | 412 | 420 | 406 | 417 | -2.57% | 839,700 | 1880億1696万 | -7.33% | 22.08 | 4.73 |
08/26 | 431 | 437 | 426 | 428 | -0.47% | 364,000 | 1929億7664万 | -5.52% | 22.66 | 4.85 |
08/25 | 424 | 432 | 424 | 430 | +3.12% | 574,400 | 1938億7840万 | -5.49% | 22.77 | 4.88 |
08/24 | 429 | 431 | 414 | 417 | -3.25% | 1,461,200 | 1880億1696万 | -8.75% | 22.08 | 4.73 |
08/23 | 435 | 436 | 430 | 431 | -2.27% | 542,200 | 1943億2928万 | -5.9% | 22.82 | 4.89 |
08/22 | 434 | 442 | 433 | 441 | +0.68% | 831,200 | 1988億3808万 | -3.71% | 23.35 | 5 |
08/19 | 447 | 448 | 435 | 438 | -2.01% | 535,100 | 1974億8544万 | -4.37% | 23.19 | 4.97 |
08/18 | 446 | 455 | 445 | 447 | -0.45% | 984,500 | 2015億4336万 | -2.4% | 23.67 | 5.07 |
08/17 | 440 | 451 | 438 | 449 | +0.9% | 723,600 | 2024億4512万 | -1.75% | 23.77 | 5.09 |
08/16 | 442 | 445 | 438 | 445 | +0.45% | 390,400 | 2006億4160万 | -2.63% | 23.56 | 5.05 |
08/15 | 450 | 450 | 436 | 443 | -0.89% | 1,060,700 | 1997億3984万 | -3.28% | 23.46 | 5.02 |
08/12 | 440 | 452 | 437 | 447 | -1.97% | 1,836,000 | 2015億4336万 | -2.4% | 23.67 | 5.07 |
08/10 | 455 | 459 | 449 | 456 | -0.22% | 395,900 | 2056億128万 | -0.22% | 24.15 | 5.17 |
08/09 | 457 | 468 | 456 | 457 | +0.22% | 720,600 | 2060億5216万 | +0.44% | 24.2 | 5.18 |
08/08 | 457 | 457 | 447 | 456 | -1.3% | 576,900 | 2056億128万 | +0.66% | 24.15 | 5.17 |
08/05 | 460 | 462 | 454 | 462 | +2.21% | 569,300 | 2083億656万 | +2.44% | 24.46 | 5.24 |
08/04 | 464 | 464 | 448 | 452 | -1.53% | 572,600 | 2037億9776万 | +0.89% | 23.93 | 5.13 |
08/03 | 462 | 468 | 456 | 459 | +2.46% | 745,500 | 2069億5392万 | +2.91% | 24.3 | 5.2 |
08/02 | 455 | 458 | 448 | 448 | -3.03% | 924,600 | 2019億9424万 | +0.9% | 23.72 | 5.08 |
08/01 | 454 | 462 | 445 | 462 | +1.76% | 1,067,900 | 2083億656万 | +4.29% | 24.46 | 5.24 |
07/29 | 464 | 470 | 448 | 454 | -5.42% | 1,377,700 | 2046億9952万 | +2.95% | 24.04 | 5.15 |
07/28 | 485 | 487 | 470 | 480 | 0% | 1,108,600 | 2164億2240万 | +9.34% | 25.42 | 5.44 |
07/27 | 475 | 483 | 474 | 480 | -0.21% | 633,700 | 2164億2240万 | +10.09% | 25.42 | 5.44 |
07/26 | 481 | 482 | 472 | 481 | 0% | 478,000 | 2168億7328万 | +11.09% | 25.47 | 5.45 |
07/25 | 482 | 489 | 478 | 481 | -0.41% | 706,200 | 2168億7328万 | +12.12% | 25.47 | 5.45 |