PBR
2022/04/14～2022/09/08
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 |
| 09/08 | 1,924 | 1,956 | 1,924 | 1,945 | +1.25% | 4,500 | 195億4336万 | -2.85% | 10.75 | 0.81 |
| 09/07 | 1,925 | 1,948 | 1,920 | 1,921 | -1.03% | 11,100 | 193億220万 | -4.09% | 10.61 | 0.8 |
| 09/06 | 1,942 | 1,950 | 1,941 | 1,941 | -0.46% | 3,600 | 195億316万 | -3.19% | 10.72 | 0.8 |
| 09/05 | 1,971 | 1,975 | 1,950 | 1,950 | -0.76% | 9,800 | 195億9360万 | -2.84% | 10.77 | 0.81 |
| 09/02 | 1,969 | 1,986 | 1,960 | 1,965 | -0.3% | 3,500 | 197億4432万 | -2.14% | 10.86 | 0.81 |
| 09/01 | 2,000 | 2,000 | 1,968 | 1,971 | -1.5% | 6,400 | 198億460万 | -1.84% | 10.89 | 0.82 |
| 08/31 | 1,993 | 2,009 | 1,992 | 2,001 | +0.4% | 4,300 | 201億604万 | -0.3% | 11.06 | 0.83 |
| 08/30 | 2,038 | 2,038 | 1,993 | 1,993 | -2.21% | 6,000 | 200億2566万 | -0.65% | 11.01 | 0.83 |
| 08/29 | 2,038 | 2,052 | 2,037 | 2,038 | -0.05% | 6,000 | 204億7782万 | +1.65% | 11.26 | 0.84 |
| 08/26 | 2,040 | 2,049 | 2,039 | 2,039 | -0.29% | 2,500 | 204億8787万 | +1.85% | 11.27 | 0.84 |
| 08/25 | 2,045 | 2,050 | 2,040 | 2,045 | 0% | 4,500 | 205億4816万 | +2.3% | 11.3 | 0.85 |
| 08/24 | 2,036 | 2,045 | 2,035 | 2,045 | +0.44% | 3,400 | 205億4816万 | +2.45% | 11.3 | 0.85 |
| 08/23 | 2,038 | 2,047 | 2,033 | 2,036 | +0.05% | 5,000 | 204億5772万 | +2.21% | 11.25 | 0.84 |
| 08/22 | 2,026 | 2,035 | 2,020 | 2,035 | +0.44% | 3,900 | 204億4768万 | +2.36% | 11.24 | 0.84 |
| 08/19 | 2,030 | 2,033 | 2,024 | 2,026 | -0.34% | 3,400 | 203億5724万 | +2.07% | 11.19 | 0.84 |
| 08/18 | 2,030 | 2,033 | 2,023 | 2,033 | +0.1% | 3,500 | 204億2758万 | +2.57% | 11.23 | 0.84 |
| 08/17 | 2,029 | 2,034 | 2,029 | 2,031 | +0.1% | 4,200 | 204億748万 | +2.73% | 11.22 | 0.84 |
| 08/16 | 2,036 | 2,040 | 2,027 | 2,029 | +0.35% | 7,700 | 203億8739万 | +2.79% | 11.21 | 0.84 |
| 08/15 | 2,039 | 2,045 | 2,022 | 2,022 | +0.1% | 9,000 | 203億1705万 | +2.64% | 11.17 | 0.84 |
| 08/12 | 2,004 | 2,040 | 2,002 | 2,020 | +0.85% | 14,800 | 202億9696万 | +2.8% | 11.16 | 0.84 |
| 08/10 | 1,999 | 2,004 | 1,990 | 2,003 | +0.45% | 3,500 | 201億2614万 | +2.14% | 11.07 | 0.83 |
| 08/09 | 2,004 | 2,004 | 1,994 | 1,994 | -0.25% | 3,300 | 200億3571万 | +1.84% | 11.02 | 0.83 |
| 08/08 | 1,995 | 2,000 | 1,988 | 1,999 | +0.2% | 4,400 | 200億8595万 | +2.25% | 11.05 | 0.83 |
| 08/05 | 1,980 | 1,995 | 1,980 | 1,995 | +1.17% | 5,400 | 200億4576万 | +2.26% | 11.02 | 0.83 |
| 08/04 | 1,981 | 1,981 | 1,959 | 1,972 | +0.05% | 4,200 | 198億1465万 | +1.13% | 10.9 | 0.82 |
| 08/03 | 1,971 | 1,985 | 1,958 | 1,971 | -0.3% | 5,100 | 198億460万 | +1.08% | 10.89 | 0.82 |
| 08/02 | 1,983 | 1,983 | 1,972 | 1,977 | 0% | 5,900 | 198億6489万 | +1.38% | 10.92 | 0.82 |
| 08/01 | 1,982 | 1,982 | 1,972 | 1,977 | 0% | 2,700 | 198億6489万 | +1.38% | 10.92 | 0.82 |
| 07/29 | 1,966 | 1,977 | 1,954 | 1,977 | +0.56% | 6,700 | 198億6489万 | +1.44% | 10.92 | 0.82 |
| 07/28 | 1,979 | 1,979 | 1,927 | 1,966 | +0.77% | 41,400 | 197億5436万 | +0.92% | 10.86 | 0.81 |
| 07/27 | 1,972 | 1,974 | 1,951 | 1,951 | -0.66% | 8,200 | 196億364万 | +0.26% | 10.78 | 0.81 |
| 07/26 | 1,982 | 1,982 | 1,964 | 1,964 | -0.46% | 5,500 | 197億3427万 | +0.92% | 10.85 | 0.81 |
| 07/25 | 1,970 | 1,983 | 1,955 | 1,973 | +0.36% | 6,900 | 198億2470万 | +1.49% | 10.9 | 0.82 |
| 07/22 | 1,971 | 1,976 | 1,958 | 1,966 | -0.1% | 5,300 | 197億5436万 | +1.18% | 10.86 | 0.81 |
| 07/21 | 1,961 | 1,968 | 1,953 | 1,968 | +0.41% | 5,400 | 197億7446万 | +1.29% | 10.87 | 0.82 |
| 07/20 | 1,965 | 1,965 | 1,950 | 1,960 | +0.26% | 11,000 | 196億9408万 | +0.98% | 10.83 | 0.81 |
| 07/19 | 1,952 | 1,964 | 1,945 | 1,955 | +0.46% | 3,200 | 196億4384万 | +0.67% | 10.8 | 0.81 |
| 07/15 | 1,946 | 1,958 | 1,946 | 1,946 | 0% | 4,500 | 195億5340万 | +0.1% | 10.75 | 0.81 |
| 07/14 | 1,958 | 1,959 | 1,937 | 1,946 | 0% | 5,400 | 195億5340万 | -0.1% | 10.75 | 0.81 |
| 07/13 | 1,924 | 1,953 | 1,924 | 1,946 | +0.88% | 3,900 | 195億5340万 | -0.26% | 10.75 | 0.81 |
| 07/12 | 1,951 | 1,951 | 1,918 | 1,929 | -1.13% | 7,100 | 193億8259万 | -1.28% | 10.66 | 0.8 |
| 07/11 | 1,931 | 1,951 | 1,920 | 1,951 | +1.88% | 5,600 | 196億364万 | -0.36% | 10.78 | 0.81 |
| 07/08 | 1,920 | 1,944 | 1,912 | 1,915 | 0% | 11,600 | 192億4192万 | -2.35% | 10.58 | 0.79 |
| 07/07 | 1,931 | 1,931 | 1,907 | 1,915 | +0.26% | 4,700 | 192億4192万 | -2.59% | 10.58 | 0.79 |
| 07/06 | 1,924 | 1,924 | 1,910 | 1,910 | -0.73% | 5,200 | 191億9168万 | -3.14% | 10.55 | 0.79 |
| 07/05 | 1,925 | 1,930 | 1,916 | 1,924 | +0.21% | 2,300 | 193億3235万 | -2.78% | 10.63 | 0.8 |
| 07/04 | 1,931 | 1,932 | 1,903 | 1,920 | +0.89% | 7,000 | 192億9216万 | -3.32% | 10.61 | 0.8 |
| 07/01 | 1,959 | 1,959 | 1,903 | 1,903 | -2.81% | 7,800 | 191億2134万 | -4.52% | 10.51 | 0.79 |
| 06/30 | 1,962 | 1,973 | 1,958 | 1,958 | -1.06% | 4,500 | 196億7398万 | -2.05% | 10.82 | 0.81 |
| 06/29 | 1,918 | 1,979 | 1,918 | 1,979 | +0.2% | 11,900 | 198億8499万 | -1.25% | 10.93 | 0.82 |
| 06/28 | 1,968 | 1,975 | 1,964 | 1,975 | +0.36% | 10,000 | 198億4480万 | -1.64% | 10.9 | 0.82 |
| 06/27 | 1,989 | 1,989 | 1,962 | 1,968 | -0.05% | 5,500 | 197億7446万 | -2.14% | 10.86 | 0.81 |
| 06/24 | 1,929 | 1,976 | 1,929 | 1,969 | +1.65% | 5,600 | 197億8451万 | -2.28% | 10.87 | 0.82 |
| 06/23 | 1,930 | 1,945 | 1,930 | 1,937 | +0.36% | 2,200 | 194億6297万 | -4.01% | 10.69 | 0.8 |
| 06/22 | 1,932 | 1,944 | 1,930 | 1,930 | -0.26% | 4,300 | 193億9264万 | -4.6% | 10.65 | 0.8 |
| 06/21 | 1,930 | 1,952 | 1,930 | 1,935 | +0.31% | 4,500 | 194億4288万 | -4.54% | 10.68 | 0.8 |
| 06/20 | 1,952 | 1,955 | 1,916 | 1,929 | -1.23% | 4,700 | 193億8259万 | -5.02% | 10.65 | 0.8 |
| 06/17 | 1,904 | 1,975 | 1,904 | 1,953 | +0.41% | 6,900 | 196億2374万 | -4.03% | 10.78 | 0.81 |
| 06/16 | 1,937 | 1,959 | 1,937 | 1,945 | +0.62% | 4,000 | 195億4336万 | -4.61% | 10.74 | 0.81 |
| 06/15 | 1,966 | 1,987 | 1,930 | 1,933 | -2.82% | 15,700 | 194億2278万 | -5.34% | 10.67 | 0.8 |
| 06/14 | 1,988 | 1,996 | 1,968 | 1,989 | -0.55% | 8,800 | 199億8547万 | -2.88% | 10.98 | 0.82 |
| 06/13 | 2,001 | 2,014 | 1,998 | 2,000 | -1.77% | 12,200 | 200億9600万 | -2.39% | 11.04 | 0.83 |
| 06/10 | 2,051 | 2,051 | 2,015 | 2,036 | +0.54% | 7,500 | 204億5772万 | -0.68% | 11.24 | 0.84 |
| 06/09 | 2,017 | 2,043 | 2,017 | 2,025 | -0.25% | 7,100 | 203億4720万 | -1.41% | 11.18 | 0.84 |
| 06/08 | 2,004 | 2,043 | 2,004 | 2,030 | +0.74% | 6,900 | 203億9744万 | -1.36% | 11.21 | 0.84 |
| 06/07 | 2,022 | 2,059 | 2,015 | 2,015 | -0.74% | 8,700 | 202億4672万 | -2.23% | 11.12 | 0.83 |
| 06/06 | 2,043 | 2,046 | 2,030 | 2,030 | -0.83% | 6,500 | 203億9744万 | -1.65% | 11.21 | 0.84 |
| 06/03 | 2,048 | 2,070 | 2,047 | 2,047 | -0.2% | 5,800 | 205億6825万 | -0.87% | 11.3 | 0.85 |
| 06/02 | 2,064 | 2,080 | 2,051 | 2,051 | -2.15% | 3,900 | 206億844万 | -0.73% | 11.32 | 0.85 |
| 06/01 | 2,042 | 2,096 | 2,042 | 2,096 | +0.38% | 4,800 | 210億6060万 | +1.45% | 11.57 | 0.87 |
| 05/31 | 2,077 | 2,100 | 2,077 | 2,088 | -0.57% | 1,700 | 209億8022万 | +1.21% | 11.53 | 0.86 |
| 05/30 | 2,091 | 2,100 | 2,060 | 2,100 | +1.99% | 14,900 | 211億80万 | +1.89% | 11.59 | 0.87 |
| 05/27 | 2,085 | 2,100 | 2,033 | 2,059 | -1.25% | 7,700 | 206億8883万 | +0.05% | 11.37 | 0.85 |
| 05/26 | 2,088 | 2,088 | 2,067 | 2,085 | +0.87% | 4,400 | 209億5008万 | +1.41% | 11.51 | 0.86 |
| 05/25 | 2,060 | 2,079 | 2,052 | 2,067 | +0.68% | 4,900 | 207億6921万 | +0.63% | 11.41 | 0.86 |
| 05/24 | 2,058 | 2,063 | 2,042 | 2,053 | -0.73% | 4,000 | 206億2854万 | 0% | 11.33 | 0.85 |
| 05/23 | 2,056 | 2,072 | 2,052 | 2,068 | +0.68% | 5,200 | 207億7926万 | +0.83% | 11.42 | 0.86 |
| 05/20 | 2,043 | 2,054 | 2,039 | 2,054 | +0.34% | 4,300 | 206億3859万 | +0.24% | 11.34 | 0.85 |
| 05/19 | 2,030 | 2,058 | 2,028 | 2,047 | +0.39% | 5,000 | 205億6825万 | -0.05% | 11.3 | 0.85 |
| 05/18 | 2,030 | 2,046 | 2,030 | 2,039 | +0.49% | 1,800 | 204億8787万 | -0.39% | 11.26 | 0.84 |
| 05/17 | 2,058 | 2,058 | 2,021 | 2,029 | -0.73% | 5,500 | 203億8739万 | -0.93% | 11.2 | 0.84 |
| 05/16 | 2,041 | 2,059 | 2,036 | 2,044 | +0.15% | 3,800 | 205億3811万 | -0.24% | 11.28 | 0.85 |
| 05/13 | 2,022 | 2,075 | 2,022 | 2,041 | +0.29% | 3,000 | 205億796万 | -0.44% | 11.27 | 0.84 |
| 05/12 | 2,033 | 2,072 | 2,033 | 2,035 | -1.21% | 7,300 | 204億4768万 | -0.73% | 11.23 | 0.84 |
| 05/11 | 2,024 | 2,118 | 2,024 | 2,060 | +1.83% | 13,700 | 206億9888万 | +0.49% | 11.37 | 0.85 |
| 05/10 | 2,028 | 2,091 | 2,017 | 2,023 | -0.39% | 4,000 | 203億2710万 | -1.22% | 11.17 | 0.84 |
| 05/09 | 2,124 | 2,124 | 2,031 | 2,031 | -4.6% | 9,900 | 204億748万 | -0.88% | 11.21 | 0.84 |
| 05/06 | 2,148 | 2,149 | 2,122 | 2,129 | 0% | 6,000 | 213億9219万 | +3.9% | 11.75 | 0.88 |
| 05/02 | 2,099 | 2,129 | 2,090 | 2,129 | +1.43% | 11,200 | 213億9219万 | +4.11% | 11.75 | 0.88 |
| 04/28 | 2,094 | 2,100 | 2,075 | 2,099 | +0.24% | 7,700 | 210億9075万 | +2.84% | 11.59 | 0.87 |
| 04/27 | 2,059 | 2,094 | 2,035 | 2,094 | +1.7% | 20,500 | 210億4051万 | +2.8% | 11.56 | 0.87 |
| 04/26 | 2,065 | 2,072 | 2,059 | 2,059 | -0.44% | 4,800 | 206億8883万 | +1.23% | 11.37 | 0.85 |
| 04/25 | 2,105 | 2,105 | 2,060 | 2,068 | +0.63% | 10,500 | 207億7926万 | +1.82% | 11.42 | 0.86 |
| 04/22 | 2,030 | 2,055 | 2,015 | 2,055 | +1.23% | 5,600 | 206億4864万 | +1.33% | 11.34 | 0.85 |
| 04/21 | 2,020 | 2,037 | 2,020 | 2,030 | +0.15% | 5,500 | 203億9744万 | +0.3% | 11.21 | 0.84 |
| 04/20 | 2,037 | 2,037 | 2,020 | 2,027 | 0% | 4,200 | 203億6729万 | +0.3% | 11.19 | 0.84 |
| 04/19 | 2,018 | 2,042 | 2,015 | 2,027 | +0.45% | 3,800 | 203億6729万 | +0.5% | 11.19 | 0.84 |
| 04/18 | 2,032 | 2,038 | 2,015 | 2,018 | -0.69% | 7,400 | 202億7686万 | +0.25% | 11.14 | 0.84 |
| 04/15 | 2,018 | 2,039 | 2,018 | 2,032 | +0.1% | 3,300 | 204億1753万 | +1.2% | 11.22 | 0.84 |
| 04/14 | 2,055 | 2,055 | 2,020 | 2,030 | +1.25% | 3,500 | 203億9744万 | +1.3% | 11.21 | 0.84 |
