PBR
2022/03/28~2022/08/22
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 |
08/22 | 1,312 | 1,325 | 1,312 | 1,321 | -0.9% | 463,100 | 5146億801万 | -2% | 15.92 | 1.36 |
08/19 | 1,359 | 1,361 | 1,329 | 1,333 | -0.82% | 252,500 | 5192億8272万 | -0.97% | 16.06 | 1.37 |
08/18 | 1,333 | 1,345 | 1,326 | 1,344 | -2.18% | 430,400 | 5235億6788万 | 0% | 16.19 | 1.38 |
08/17 | 1,363 | 1,376 | 1,350 | 1,374 | +2% | 412,200 | 5352億5466万 | +2.54% | 16.56 | 1.41 |
08/16 | 1,359 | 1,363 | 1,341 | 1,347 | -0.66% | 350,600 | 5247億3656万 | +0.82% | 16.23 | 1.38 |
08/15 | 1,371 | 1,373 | 1,353 | 1,356 | -0.66% | 435,900 | 5282億4259万 | +1.8% | 16.34 | 1.39 |
08/12 | 1,316 | 1,373 | 1,316 | 1,365 | +2.25% | 934,200 | 5317億4863万 | +2.79% | 16.45 | 1.4 |
08/10 | 1,348 | 1,348 | 1,311 | 1,335 | -0.74% | 625,800 | 5200億6184万 | +0.98% | 16.09 | 1.37 |
08/09 | 1,356 | 1,376 | 1,333 | 1,345 | -0.15% | 913,800 | 5239億5744万 | +1.97% | 16.21 | 1.38 |
08/08 | 1,349 | 1,353 | 1,332 | 1,347 | -0.66% | 491,400 | 5247億3656万 | +2.51% | 16.23 | 1.38 |
08/05 | 1,347 | 1,359 | 1,341 | 1,356 | +0.37% | 606,000 | 5282億4259万 | +3.59% | 16.34 | 1.39 |
08/04 | 1,367 | 1,367 | 1,328 | 1,351 | +0.07% | 501,400 | 5262億9479万 | +3.52% | 16.28 | 1.39 |
08/03 | 1,352 | 1,358 | 1,333 | 1,350 | -0.52% | 601,500 | 5259億523万 | +3.77% | 16.27 | 1.39 |
08/02 | 1,375 | 1,389 | 1,353 | 1,357 | -2.79% | 569,100 | 5286億3215万 | +4.63% | 16.35 | 1.39 |
08/01 | 1,368 | 1,399 | 1,358 | 1,396 | +2.5% | 544,100 | 5438億2497万 | +7.97% | 16.82 | 1.43 |
07/29 | 1,363 | 1,375 | 1,353 | 1,362 | 0% | 579,500 | 5305億7995万 | +5.91% | 16.41 | 1.4 |
07/28 | 1,362 | 1,374 | 1,354 | 1,362 | +1.72% | 507,200 | 5305億7995万 | +6.49% | 16.41 | 1.4 |
07/27 | 1,350 | 1,364 | 1,339 | 1,339 | -2.19% | 398,200 | 5216億2008万 | +5.18% | 16.13 | 1.37 |
07/26 | 1,370 | 1,379 | 1,353 | 1,369 | -0.44% | 797,700 | 5333億686万 | +7.97% | 16.5 | 1.41 |
07/25 | 1,350 | 1,375 | 1,348 | 1,375 | +0.95% | 529,900 | 5356億4422万 | +9.04% | 16.57 | 1.41 |
07/22 | 1,344 | 1,368 | 1,339 | 1,362 | +1.26% | 556,800 | 5305億7995万 | +8.61% | 16.41 | 1.4 |
07/21 | 1,340 | 1,351 | 1,330 | 1,345 | -0.3% | 600,200 | 5239億5744万 | +7.86% | 16.21 | 1.38 |
07/20 | 1,320 | 1,355 | 1,315 | 1,349 | +4.09% | 765,800 | 5255億1567万 | +8.79% | 16.25 | 1.39 |
07/19 | 1,289 | 1,300 | 1,283 | 1,296 | +1.65% | 619,900 | 5048億6902万 | +5.02% | 15.62 | 1.33 |
07/15 | 1,280 | 1,288 | 1,262 | 1,275 | +0.55% | 508,800 | 4966億8828万 | +3.57% | 15.36 | 1.31 |
07/14 | 1,257 | 1,274 | 1,250 | 1,268 | -0.16% | 404,000 | 4939億6136万 | +3.01% | 15.28 | 1.3 |
07/13 | 1,270 | 1,278 | 1,264 | 1,270 | +1.84% | 367,600 | 4947億4048万 | +3% | 15.3 | 1.3 |
07/12 | 1,254 | 1,259 | 1,241 | 1,247 | -2.58% | 495,500 | 4857億8061万 | +0.97% | 15.03 | 1.28 |
07/11 | 1,260 | 1,286 | 1,259 | 1,280 | +1.99% | 514,800 | 4986億3607万 | +3.39% | 15.42 | 1.31 |
07/08 | 1,260 | 1,280 | 1,246 | 1,255 | +0.32% | 654,600 | 4888億9709万 | +1.21% | 15.12 | 1.29 |
07/07 | 1,239 | 1,258 | 1,231 | 1,251 | +2.54% | 609,900 | 4873億3885万 | +0.56% | 15.07 | 1.28 |
07/06 | 1,230 | 1,236 | 1,210 | 1,220 | -2.01% | 858,300 | 4752億6251万 | -2.09% | 14.7 | 1.25 |
07/05 | 1,246 | 1,257 | 1,242 | 1,245 | +0.81% | 506,600 | 4850億149万 | -0.48% | 15 | 1.28 |
07/04 | 1,239 | 1,245 | 1,221 | 1,235 | +1.31% | 497,300 | 4811億590万 | -1.52% | 14.88 | 1.27 |
07/01 | 1,228 | 1,251 | 1,214 | 1,219 | -2.09% | 663,900 | 4748億7295万 | -3.02% | 14.69 | 1.25 |
06/30 | 1,250 | 1,260 | 1,244 | 1,245 | -0.95% | 835,600 | 4850億149万 | -1.11% | 15 | 1.28 |
06/29 | 1,245 | 1,261 | 1,242 | 1,257 | +0.08% | 1,032,900 | 4896億7621万 | -0.16% | 15.15 | 1.29 |
06/28 | 1,242 | 1,260 | 1,237 | 1,256 | +1.21% | 770,400 | 4892億8665万 | -0.24% | 15.13 | 1.29 |
06/27 | 1,244 | 1,246 | 1,228 | 1,241 | +1.39% | 505,000 | 4834億4326万 | -1.51% | 14.95 | 1.27 |
06/24 | 1,208 | 1,227 | 1,204 | 1,224 | +2% | 670,400 | 4768億2074万 | -3.09% | 14.75 | 1.26 |
06/23 | 1,180 | 1,225 | 1,179 | 1,200 | +0.08% | 656,500 | 4674億7132万 | -5.29% | 14.46 | 1.23 |
06/22 | 1,220 | 1,226 | 1,190 | 1,199 | -1.07% | 550,500 | 4670億8176万 | -5.66% | 14.45 | 1.23 |
06/21 | 1,209 | 1,218 | 1,198 | 1,212 | +1.59% | 589,000 | 4721億4603万 | -5.09% | 14.6 | 1.24 |
06/20 | 1,212 | 1,221 | 1,191 | 1,193 | -0.58% | 580,500 | 4647億4440万 | -7.01% | 14.38 | 1.22 |
06/17 | 1,161 | 1,203 | 1,156 | 1,200 | +0.84% | 1,966,900 | 4674億7132万 | -7.05% | 14.46 | 1.23 |
06/16 | 1,196 | 1,220 | 1,189 | 1,190 | +1.19% | 797,100 | 4635億7572万 | -8.39% | 14.34 | 1.22 |
06/15 | 1,183 | 1,190 | 1,168 | 1,176 | -0.68% | 781,000 | 4581億2189万 | -10.3% | 14.17 | 1.21 |
06/14 | 1,192 | 1,203 | 1,172 | 1,184 | -3.66% | 1,071,000 | 4612億3837万 | -10.57% | 14.27 | 1.22 |
06/13 | 1,247 | 1,263 | 1,226 | 1,229 | -4.13% | 821,100 | 4787億6854万 | -8.08% | 14.81 | 1.26 |
06/10 | 1,282 | 1,291 | 1,271 | 1,282 | -1.91% | 880,700 | 4994億1519万 | -4.97% | 15.45 | 1.32 |
06/09 | 1,331 | 1,332 | 1,304 | 1,307 | -2.1% | 1,001,600 | 5091億5418万 | -3.9% | 15.75 | 1.34 |
06/08 | 1,312 | 1,350 | 1,312 | 1,335 | +0.6% | 668,500 | 5200億6184万 | -2.55% | 16.09 | 1.37 |
06/07 | 1,323 | 1,347 | 1,318 | 1,327 | +0.68% | 678,700 | 5169億4537万 | -3.77% | 15.99 | 1.36 |
06/06 | 1,312 | 1,319 | 1,297 | 1,318 | -1.86% | 638,900 | 5134億3933万 | -4.91% | 15.88 | 1.35 |
06/03 | 1,336 | 1,350 | 1,318 | 1,343 | +1.51% | 612,100 | 5231億7832万 | -3.66% | 16.18 | 1.38 |
06/02 | 1,329 | 1,346 | 1,316 | 1,323 | -0.9% | 482,900 | 5153億8713万 | -5.57% | 15.94 | 1.36 |
06/01 | 1,315 | 1,344 | 1,315 | 1,335 | +1.52% | 640,600 | 5200億6184万 | -5.25% | 16.09 | 1.37 |
05/31 | 1,309 | 1,325 | 1,300 | 1,315 | +0.54% | 1,184,300 | 5122億7065万 | -7.26% | 15.85 | 1.35 |
05/30 | 1,284 | 1,310 | 1,275 | 1,308 | +3.48% | 898,500 | 5095億4374万 | -8.34% | 15.76 | 1.34 |
05/27 | 1,276 | 1,279 | 1,255 | 1,264 | +1.04% | 552,400 | 4924億312万 | -11.98% | 15.23 | 1.3 |
05/26 | 1,265 | 1,291 | 1,247 | 1,251 | -0.71% | 703,900 | 4873億3885万 | -13.43% | 15.07 | 1.28 |
05/25 | 1,295 | 1,302 | 1,254 | 1,260 | -1.1% | 1,067,300 | 4908億4488万 | -13.46% | 15.18 | 1.29 |
05/24 | 1,328 | 1,328 | 1,268 | 1,274 | -4.5% | 926,300 | 4962億9872万 | -13.16% | 15.35 | 1.31 |
05/23 | 1,326 | 1,335 | 1,315 | 1,334 | +0.91% | 625,900 | 5196億7228万 | -9.56% | 16.07 | 1.37 |
05/20 | 1,307 | 1,329 | 1,304 | 1,322 | +1.69% | 708,300 | 5149億9757万 | -10.68% | 15.93 | 1.36 |
05/19 | 1,295 | 1,303 | 1,280 | 1,300 | -2.48% | 691,800 | 5064億2726万 | -12.58% | 15.66 | 1.33 |
05/18 | 1,356 | 1,364 | 1,326 | 1,333 | -2.7% | 617,000 | 5192億8272万 | -10.78% | 16.06 | 1.37 |
05/17 | 1,366 | 1,389 | 1,356 | 1,370 | -1.44% | 685,700 | 5336億9642万 | -8.73% | 16.51 | 1.41 |
05/16 | 1,429 | 1,438 | 1,383 | 1,390 | -1.07% | 625,000 | 5414億8761万 | -7.76% | 16.75 | 1.43 |
05/13 | 1,453 | 1,465 | 1,385 | 1,405 | -5.26% | 1,245,700 | 5473億3100万 | -7.14% | 16.93 | 1.44 |
05/12 | 1,499 | 1,518 | 1,481 | 1,483 | -1.26% | 783,700 | 5777億1664万 | -2.37% | 17.87 | 1.52 |
05/11 | 1,492 | 1,511 | 1,486 | 1,502 | -0.6% | 608,400 | 5851億1827万 | -1.25% | 18.1 | 1.54 |
05/10 | 1,525 | 1,534 | 1,490 | 1,511 | -1.88% | 596,600 | 5886億2430万 | -0.79% | 18.21 | 1.55 |
05/09 | 1,550 | 1,550 | 1,520 | 1,540 | -1.35% | 334,500 | 5999億2153万 | +0.92% | 18.56 | 1.58 |
05/06 | 1,553 | 1,562 | 1,527 | 1,561 | +0.32% | 479,300 | 6081億227万 | +2.16% | 18.81 | 1.6 |
05/02 | 1,528 | 1,564 | 1,526 | 1,556 | +1.04% | 504,600 | 6061億5448万 | +1.7% | 18.75 | 1.6 |
04/28 | 1,508 | 1,546 | 1,494 | 1,540 | +2.6% | 474,800 | 5999億2153万 | +0.52% | 18.56 | 1.58 |
04/27 | 1,494 | 1,509 | 1,481 | 1,501 | -1.57% | 872,600 | 5847億2871万 | -2.15% | 18.09 | 1.54 |
04/26 | 1,532 | 1,541 | 1,518 | 1,525 | -0.13% | 470,400 | 5940億7813万 | -0.78% | 18.38 | 1.57 |
04/25 | 1,503 | 1,538 | 1,497 | 1,527 | +0.07% | 415,400 | 5948億5725万 | -0.72% | 18.4 | 1.57 |
04/22 | 1,524 | 1,533 | 1,506 | 1,526 | -1.93% | 465,500 | 5944億6769万 | -0.84% | 18.39 | 1.57 |
04/21 | 1,538 | 1,560 | 1,536 | 1,556 | +0.78% | 480,700 | 6061億5448万 | +1.04% | 18.75 | 1.6 |
04/20 | 1,545 | 1,553 | 1,529 | 1,544 | +1.58% | 595,000 | 6014億7976万 | +0.39% | 18.6 | 1.59 |
04/19 | 1,535 | 1,539 | 1,504 | 1,520 | +0.93% | 512,200 | 5921億3034万 | -1.04% | 18.32 | 1.56 |
04/18 | 1,499 | 1,509 | 1,469 | 1,506 | -0.99% | 330,800 | 5866億7651万 | -1.76% | 18.15 | 1.55 |
04/15 | 1,508 | 1,527 | 1,496 | 1,521 | +0.33% | 291,900 | 5925億1990万 | -0.65% | 18.33 | 1.56 |
04/14 | 1,490 | 1,518 | 1,486 | 1,516 | +2.16% | 479,200 | 5905億7210万 | -0.79% | 18.27 | 1.56 |
04/13 | 1,466 | 1,490 | 1,466 | 1,484 | +1.57% | 479,000 | 5781億620万 | -2.56% | 17.88 | 1.52 |
04/12 | 1,480 | 1,499 | 1,454 | 1,461 | -1.88% | 391,300 | 5691億4633万 | -3.82% | 17.6 | 1.5 |
04/11 | 1,481 | 1,509 | 1,474 | 1,489 | +0.4% | 581,100 | 5800億5400万 | -1.85% | 17.94 | 1.53 |
04/08 | 1,508 | 1,518 | 1,481 | 1,483 | -1.07% | 639,200 | 5777億1664万 | -2.18% | 17.87 | 1.52 |
04/07 | 1,498 | 1,502 | 1,474 | 1,499 | -1.77% | 620,800 | 5839億4959万 | -1.12% | 18.06 | 1.54 |
04/06 | 1,520 | 1,530 | 1,513 | 1,526 | -1.42% | 732,400 | 5944億6769万 | +0.66% | 18.39 | 1.57 |
04/05 | 1,534 | 1,558 | 1,530 | 1,548 | -0.19% | 696,700 | 6030億3800万 | +2.11% | 18.65 | 1.59 |
04/04 | 1,523 | 1,556 | 1,516 | 1,551 | +1.04% | 622,900 | 6042億668万 | +2.38% | 18.69 | 1.59 |
04/01 | 1,506 | 1,571 | 1,490 | 1,535 | -0.65% | 815,400 | 5979億7373万 | +1.45% | 18.5 | 1.58 |
03/31 | 1,566 | 1,576 | 1,544 | 1,545 | -2.46% | 931,700 | 6018億6932万 | +2.25% | 10.46 | 1.61 |
03/30 | 1,611 | 1,616 | 1,569 | 1,584 | -1.43% | 740,600 | 6170億6214万 | +4.97% | 10.73 | 1.65 |
03/29 | 1,600 | 1,609 | 1,582 | 1,607 | -0.31% | 863,600 | 6260億2201万 | +6.64% | 10.88 | 1.68 |
03/28 | 1,592 | 1,615 | 1,587 | 1,612 | +1.07% | 457,100 | 6279億6981万 | +7.11% | 10.92 | 1.68 |