PBR
2021/08/25~2022/01/20
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 |
01/20 | 6,010 | 6,220 | 6,000 | 6,160 | +0.82% | 121,600 | 5495億4826万 | -0.18% | 42.03 | 3.36 |
01/19 | 6,130 | 6,170 | 6,080 | 6,110 | -1.93% | 122,200 | 5450億8764万 | -1% | 41.69 | 3.33 |
01/18 | 6,350 | 6,350 | 6,200 | 6,230 | -0.95% | 122,400 | 5557億9312万 | +0.87% | 42.51 | 3.4 |
01/17 | 6,180 | 6,300 | 6,180 | 6,290 | +2.28% | 109,500 | 5611億4587万 | +1.78% | 42.92 | 3.43 |
01/14 | 6,140 | 6,180 | 6,080 | 6,150 | +0.16% | 125,300 | 5486億5613万 | -0.57% | 41.96 | 3.36 |
01/13 | 6,350 | 6,360 | 6,130 | 6,140 | -3% | 114,900 | 5477億6401万 | -0.9% | 41.89 | 3.35 |
01/12 | 6,270 | 6,370 | 6,230 | 6,330 | +1.44% | 152,500 | 5647億1436万 | +2.08% | 43.19 | 3.45 |
01/11 | 6,230 | 6,270 | 6,140 | 6,240 | -0.32% | 132,100 | 5566億8525万 | +0.65% | 42.58 | 3.41 |
01/07 | 6,180 | 6,300 | 6,140 | 6,260 | +0.48% | 166,600 | 5584億6949万 | +1.08% | 42.71 | 3.42 |
01/06 | 6,260 | 6,330 | 6,190 | 6,230 | -0.8% | 171,300 | 5557億9312万 | +0.42% | 42.51 | 3.4 |
01/05 | 6,260 | 6,360 | 6,210 | 6,280 | +0.96% | 215,900 | 5602億5374万 | +0.93% | 42.85 | 3.43 |
01/04 | 6,120 | 6,250 | 6,040 | 6,220 | +2.98% | 206,400 | 5549億100万 | -0.4% | 42.44 | 3.39 |
2021 |
12/30 | 6,100 | 6,150 | 5,990 | 6,040 | -2.11% | 229,300 | 5388億4277万 | -3.84% | 41.21 | 3.3 |
12/29 | 6,200 | 6,260 | 6,160 | 6,170 | -0.32% | 134,200 | 5504億4038万 | -2.56% | 42.1 | 3.37 |
12/28 | 6,170 | 6,210 | 6,140 | 6,190 | +0.81% | 114,100 | 5522億2463万 | -3.01% | 42.23 | 3.38 |
12/27 | 6,150 | 6,170 | 6,120 | 6,140 | +0.16% | 80,600 | 5477億6401万 | -4.6% | 41.89 | 3.35 |
12/24 | 6,220 | 6,220 | 6,120 | 6,130 | -1.13% | 55,400 | 5468億7188万 | -5.58% | 41.82 | 3.35 |
12/23 | 6,260 | 6,260 | 6,170 | 6,200 | +0.65% | 92,700 | 5531億1675万 | -5.31% | 42.3 | 3.38 |
12/22 | 6,160 | 6,180 | 6,100 | 6,160 | 0% | 117,300 | 5495億4826万 | -6.67% | 42.03 | 3.36 |
12/21 | 6,210 | 6,220 | 6,140 | 6,160 | +0.82% | 147,100 | 5495億4826万 | -7.51% | 42.03 | 3.36 |
12/20 | 6,010 | 6,110 | 6,010 | 6,110 | +0.66% | 114,700 | 5450億8764万 | -9.13% | 41.69 | 3.33 |
12/17 | 6,110 | 6,170 | 6,030 | 6,070 | -0.98% | 167,600 | 5415億1914万 | -10.55% | 41.42 | 3.31 |
12/16 | 6,120 | 6,160 | 6,100 | 6,130 | +1.32% | 116,400 | 5468億7188万 | -10.38% | 41.82 | 3.35 |
12/15 | 5,990 | 6,130 | 5,980 | 6,050 | -0.49% | 119,500 | 5397億3489万 | -12.24% | 41.28 | 3.3 |
12/14 | 6,070 | 6,120 | 6,050 | 6,080 | -1.78% | 129,700 | 5424億1127万 | -12.57% | 41.48 | 3.32 |
12/13 | 6,260 | 6,270 | 6,190 | 6,190 | -0.32% | 118,300 | 5522億2463万 | -11.75% | 42.23 | 3.38 |
12/10 | 6,320 | 6,350 | 6,210 | 6,210 | -1.9% | 110,000 | 5540億887万 | -12.19% | 42.37 | 3.39 |
12/09 | 6,400 | 6,460 | 6,310 | 6,330 | -1.25% | 140,900 | 5647億1436万 | -11.18% | 43.19 | 3.45 |
12/08 | 6,490 | 6,520 | 6,410 | 6,410 | -0.47% | 146,100 | 5718億5135万 | -10.67% | 43.74 | 3.5 |
12/07 | 6,270 | 6,470 | 6,230 | 6,440 | +2.88% | 169,900 | 5745億2772万 | -10.89% | 43.94 | 3.51 |
12/06 | 6,350 | 6,420 | 6,260 | 6,260 | -0.48% | 177,000 | 5584億6949万 | -13.92% | 42.71 | 3.42 |
12/03 | 6,070 | 6,350 | 5,970 | 6,290 | +3.62% | 311,800 | 5611億4587万 | -14.04% | 42.92 | 3.43 |
12/02 | 6,350 | 6,470 | 6,050 | 6,070 | -7.19% | 396,100 | 5415億1914万 | -17.55% | 41.42 | 3.31 |
12/01 | 6,630 | 6,670 | 6,500 | 6,540 | -1.95% | 221,700 | 5834億4896万 | -11.74% | 44.62 | 3.57 |
11/30 | 6,870 | 6,990 | 6,660 | 6,670 | -2.77% | 281,800 | 5950億4657万 | -10.27% | 45.51 | 3.64 |
11/29 | 7,010 | 7,050 | 6,840 | 6,860 | -3.79% | 135,400 | 6119億9692万 | -7.94% | 46.81 | 3.74 |
11/26 | 7,180 | 7,210 | 7,100 | 7,130 | -2.33% | 127,800 | 6360億8426万 | -4.49% | 48.65 | 3.89 |
11/25 | 7,420 | 7,440 | 7,300 | 7,300 | -1.62% | 56,800 | 6512億5037万 | -2.29% | 49.81 | 3.98 |
11/24 | 7,490 | 7,540 | 7,410 | 7,420 | -1.72% | 90,000 | 6619億5585万 | -0.64% | 50.63 | 4.05 |
11/22 | 7,500 | 7,570 | 7,460 | 7,550 | +0.13% | 78,300 | 6735億5346万 | +1.3% | 51.51 | 4.12 |
11/19 | 7,520 | 7,580 | 7,480 | 7,540 | +0.27% | 69,400 | 6726億6134万 | +1.34% | 51.45 | 4.11 |
11/18 | 7,480 | 7,580 | 7,460 | 7,520 | +0.27% | 77,500 | 6708億7709万 | +1.32% | 51.31 | 4.1 |
11/17 | 7,600 | 7,640 | 7,470 | 7,500 | -2.34% | 108,400 | 6690億9285万 | +1.3% | 51.17 | 4.09 |
11/16 | 7,740 | 7,810 | 7,660 | 7,680 | -0.78% | 132,700 | 6851億5107万 | +3.95% | 52.4 | 4.19 |
11/15 | 7,700 | 7,780 | 7,690 | 7,740 | +1.04% | 85,800 | 6905億382万 | +5.03% | 52.81 | 4.22 |
11/12 | 7,470 | 7,670 | 7,470 | 7,660 | +3.23% | 110,700 | 6833億6683万 | +4.26% | 52.26 | 4.18 |
11/11 | 7,380 | 7,450 | 7,330 | 7,420 | -0.8% | 72,100 | 6619億5585万 | +1.24% | 50.63 | 4.05 |
11/10 | 7,560 | 7,580 | 7,470 | 7,480 | -1.06% | 49,000 | 6673億860万 | +2.14% | 51.04 | 4.08 |
11/09 | 7,580 | 7,610 | 7,490 | 7,560 | -0.4% | 73,200 | 6744億4559万 | +3.36% | 51.58 | 4.13 |
11/08 | 7,690 | 7,710 | 7,580 | 7,590 | -0.65% | 72,600 | 6771億2196万 | +3.89% | 51.79 | 4.14 |
11/05 | 7,570 | 7,640 | 7,520 | 7,640 | +0.92% | 69,800 | 6815億8258万 | +4.71% | 52.13 | 4.17 |
11/04 | 7,510 | 7,590 | 7,460 | 7,570 | 0% | 127,900 | 6753億3771万 | +3.88% | 51.65 | 4.13 |
11/02 | 7,530 | 7,640 | 7,520 | 7,570 | -1.3% | 110,600 | 6753億3771万 | +4.01% | 51.65 | 4.13 |
11/01 | 7,710 | 7,770 | 7,620 | 7,670 | +1.19% | 105,200 | 6842億5895万 | +5.5% | 52.33 | 4.19 |
10/29 | 7,330 | 7,600 | 7,330 | 7,580 | +2.85% | 138,200 | 6762億2984万 | +4.35% | 51.72 | 4.14 |
10/28 | 7,410 | 7,440 | 7,290 | 7,370 | -0.81% | 88,700 | 6574億9524万 | +1.42% | 50.29 | 4.02 |
10/27 | 7,320 | 7,440 | 7,310 | 7,430 | +2.48% | 133,300 | 6628億4798万 | +2.12% | 50.69 | 4.05 |
10/26 | 7,150 | 7,250 | 7,100 | 7,250 | +1.83% | 76,200 | 6467億8975万 | -0.52% | 49.47 | 3.96 |
10/25 | 7,100 | 7,160 | 7,090 | 7,120 | -0.28% | 65,900 | 6351億9214万 | -2.6% | 48.58 | 3.89 |
10/22 | 7,140 | 7,210 | 7,110 | 7,140 | -0.7% | 78,500 | 6369億7639万 | -2.61% | 48.72 | 3.9 |
10/21 | 7,260 | 7,310 | 7,160 | 7,190 | -1.37% | 125,900 | 6414億3701万 | -2.2% | 49.06 | 3.92 |
10/20 | 7,350 | 7,380 | 7,210 | 7,290 | +1.11% | 84,300 | 6503億5825万 | -1.1% | 49.74 | 3.98 |
10/19 | 7,130 | 7,220 | 7,120 | 7,210 | +2.27% | 100,200 | 6432億2125万 | -2.33% | 49.19 | 3.93 |
10/18 | 7,270 | 7,290 | 7,050 | 7,050 | -2.49% | 123,200 | 6289億4727万 | -4.63% | 48.1 | 3.85 |
10/15 | 7,150 | 7,250 | 7,140 | 7,230 | +1.83% | 81,500 | 6450億550万 | -2.35% | 49.33 | 3.95 |
10/14 | 7,020 | 7,140 | 6,970 | 7,100 | +0.57% | 72,900 | 6334億789万 | -4.13% | 48.44 | 3.87 |
10/13 | 7,100 | 7,150 | 7,050 | 7,060 | -0.56% | 73,100 | 6298億3940万 | -4.74% | 48.17 | 3.85 |
10/12 | 7,160 | 7,210 | 7,100 | 7,100 | -1.53% | 67,900 | 6334億789万 | -4.16% | 48.44 | 3.87 |
10/11 | 7,110 | 7,220 | 7,060 | 7,210 | +0.28% | 95,300 | 6432億2125万 | -2.65% | 49.19 | 3.93 |
10/08 | 7,280 | 7,280 | 7,150 | 7,190 | -0.28% | 128,300 | 6414億3701万 | -2.8% | 49.06 | 3.92 |
10/07 | 7,280 | 7,320 | 7,210 | 7,210 | -0.83% | 88,000 | 6432億2125万 | -2.41% | 49.19 | 3.93 |
10/06 | 7,220 | 7,380 | 7,210 | 7,270 | +0.14% | 101,600 | 6485億7400万 | -1.46% | 49.6 | 3.97 |
10/05 | 7,350 | 7,360 | 7,230 | 7,260 | -1.36% | 123,500 | 6476億8187万 | -1.49% | 49.53 | 3.96 |
10/04 | 7,390 | 7,390 | 7,290 | 7,360 | +0.55% | 113,800 | 6566億311万 | +0.04% | 50.22 | 4.02 |
10/01 | 7,400 | 7,420 | 7,250 | 7,320 | -1.35% | 223,800 | 6530億3462万 | -0.27% | 49.94 | 3.99 |
09/30 | 7,330 | 7,480 | 7,330 | 7,420 | +1.09% | 122,000 | 6619億5585万 | +1.34% | 50.63 | 4.05 |
09/29 | 7,310 | 7,340 | 7,200 | 7,340 | -0.68% | 151,100 | 6548億1886万 | +0.6% | 50.08 | 4.01 |
09/28 | 7,470 | 7,470 | 7,340 | 7,390 | -1.73% | 140,900 | 6592億7948万 | +1.59% | 50.42 | 4.03 |
09/27 | 7,670 | 7,710 | 7,520 | 7,520 | -1.7% | 110,100 | 6708億7709万 | +3.67% | 51.31 | 4.1 |
09/24 | 7,700 | 7,710 | 7,590 | 7,650 | +0.92% | 131,000 | 6824億7470万 | +5.9% | 52.2 | 4.17 |
09/22 | 7,770 | 7,800 | 7,580 | 7,580 | -2.07% | 151,900 | 6762億2984万 | +5.47% | 51.72 | 4.14 |
09/21 | 7,720 | 7,820 | 7,660 | 7,740 | -0.77% | 150,300 | 6905億382万 | +8.28% | 52.81 | 4.22 |
09/17 | 7,790 | 7,850 | 7,650 | 7,800 | +2.09% | 313,600 | 6958億5656万 | +9.84% | 53.22 | 4.26 |
09/16 | 7,720 | 7,730 | 7,630 | 7,640 | -0.52% | 131,800 | 6815億8258万 | +8.22% | 52.13 | 4.17 |
09/15 | 7,620 | 7,710 | 7,600 | 7,680 | +0.26% | 143,700 | 6851億5107万 | +9.37% | 52.4 | 4.19 |
09/14 | 7,670 | 7,670 | 7,620 | 7,660 | +1.32% | 128,200 | 6833億6683万 | +9.59% | 52.26 | 4.18 |
09/13 | 7,470 | 7,560 | 7,410 | 7,560 | +1.2% | 115,800 | 6744億4559万 | +8.75% | 51.58 | 4.13 |
09/10 | 7,350 | 7,490 | 7,350 | 7,470 | +1.77% | 182,000 | 6664億1647万 | +7.98% | 50.97 | 4.08 |
09/09 | 7,270 | 7,420 | 7,250 | 7,340 | +0.96% | 142,900 | 6548億1886万 | +6.56% | 50.08 | 4.01 |
09/08 | 7,260 | 7,350 | 7,200 | 7,270 | +0.55% | 139,600 | 6485億7400万 | +5.98% | 49.6 | 3.97 |
09/07 | 7,080 | 7,230 | 7,040 | 7,230 | +3.29% | 205,600 | 6450億550万 | +5.78% | 49.33 | 3.95 |
09/06 | 7,030 | 7,030 | 6,970 | 7,000 | -0.43% | 94,200 | 6244億8666万 | +2.77% | 47.76 | 3.82 |
09/03 | 6,940 | 7,060 | 6,890 | 7,030 | +0.43% | 174,100 | 6271億6303万 | +3.55% | 47.97 | 3.84 |
09/02 | 7,100 | 7,130 | 6,790 | 7,000 | +0.43% | 303,200 | 6244億8666万 | +3.4% | 47.76 | 3.82 |
09/01 | 6,970 | 7,060 | 6,950 | 6,970 | +0.14% | 140,000 | 6218億1028万 | +3.18% | 47.56 | 3.8 |
08/31 | 7,050 | 7,050 | 6,930 | 6,960 | -1.56% | 159,500 | 6209億1816万 | +3.22% | 47.49 | 3.8 |
08/30 | 7,060 | 7,100 | 6,930 | 7,070 | +2.17% | 139,000 | 6307億3152万 | +5.08% | 48.24 | 3.86 |
08/27 | 6,960 | 7,000 | 6,890 | 6,920 | -0.43% | 128,400 | 6173億4966万 | +3.24% | 47.22 | 3.78 |
08/26 | 6,900 | 6,950 | 6,850 | 6,950 | +1.16% | 98,800 | 6200億2604万 | +4.04% | 47.42 | 3.79 |
08/25 | 6,710 | 6,890 | 6,700 | 6,870 | +1.63% | 106,600 | 6128億8905万 | +3.25% | 46.87 | 3.75 |