PBR
2022/04/19~2022/09/13
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 |
09/13 | 6,000 | 6,040 | 5,950 | 5,980 | -0.33% | 89,200 | 5334億9003万 | -2.27% | 40.93 | 3.09 |
09/12 | 5,910 | 6,010 | 5,880 | 6,000 | +1.87% | 87,900 | 5352億7428万 | -2.02% | 41.07 | 3.1 |
09/09 | 5,840 | 5,970 | 5,840 | 5,890 | -0.84% | 194,500 | 5254億6091万 | -3.9% | 40.31 | 3.05 |
09/08 | 5,810 | 5,950 | 5,810 | 5,940 | +3.3% | 180,500 | 5299億2153万 | -3.21% | 40.66 | 3.07 |
09/07 | 5,780 | 5,810 | 5,710 | 5,750 | -1.37% | 197,800 | 5129億7118万 | -6.5% | 39.36 | 2.97 |
09/06 | 5,940 | 5,970 | 5,830 | 5,830 | -2.02% | 185,200 | 5201億817万 | -5.6% | 39.9 | 3.01 |
09/05 | 6,060 | 6,070 | 5,930 | 5,950 | -3.41% | 202,700 | 5308億1366万 | -4.11% | 40.72 | 3.08 |
09/02 | 6,200 | 6,240 | 5,990 | 6,160 | +1.32% | 294,100 | 5495億4826万 | -0.92% | 42.16 | 3.19 |
09/01 | 6,070 | 6,150 | 6,050 | 6,080 | -0.98% | 165,400 | 5424億1127万 | -2.27% | 41.61 | 3.14 |
08/31 | 6,190 | 6,260 | 6,110 | 6,140 | -2.07% | 317,200 | 5477億6401万 | -1.4% | 42.02 | 3.18 |
08/30 | 6,200 | 6,340 | 6,170 | 6,270 | +1.95% | 626,800 | 5593億6162万 | +0.59% | 42.91 | 3.24 |
08/29 | 6,080 | 6,190 | 6,070 | 6,150 | -0.49% | 152,700 | 5486億5613万 | -1.35% | 42.09 | 3.18 |
08/26 | 6,240 | 6,290 | 6,150 | 6,180 | -1.28% | 136,200 | 5513億3250万 | -0.95% | 42.3 | 3.2 |
08/25 | 6,240 | 6,320 | 6,240 | 6,260 | 0% | 122,500 | 5584億6949万 | +0.34% | 42.85 | 3.24 |
08/24 | 6,310 | 6,380 | 6,230 | 6,260 | 0% | 182,400 | 5584億6949万 | +0.38% | 42.85 | 3.24 |
08/23 | 6,230 | 6,280 | 6,210 | 6,260 | +0.32% | 113,800 | 5584億6949万 | +0.48% | 42.85 | 3.24 |
08/22 | 6,190 | 6,240 | 6,150 | 6,240 | +0.65% | 105,700 | 5566億8525万 | +0.05% | 42.71 | 3.23 |
08/19 | 6,260 | 6,280 | 6,190 | 6,200 | -1.12% | 107,900 | 5531億1675万 | -0.63% | 42.44 | 3.21 |
08/18 | 6,250 | 6,280 | 6,210 | 6,270 | -1.1% | 106,800 | 5593億6162万 | +0.43% | 42.91 | 3.24 |
08/17 | 6,320 | 6,350 | 6,260 | 6,340 | +1.28% | 172,800 | 5656億648万 | +1.52% | 43.39 | 3.28 |
08/16 | 6,290 | 6,300 | 6,240 | 6,260 | +0.48% | 116,200 | 5584億6949万 | +0.26% | 42.85 | 3.24 |
08/15 | 6,160 | 6,240 | 6,140 | 6,230 | +0.48% | 111,100 | 5557億9312万 | -0.22% | 42.64 | 3.22 |
08/12 | 6,100 | 6,200 | 6,060 | 6,200 | +2.48% | 234,600 | 5531億1675万 | -0.74% | 42.44 | 3.21 |
08/10 | 6,040 | 6,060 | 5,900 | 6,050 | -0.49% | 314,300 | 5397億3489万 | -3.11% | 41.41 | 3.13 |
08/09 | 6,120 | 6,180 | 6,070 | 6,080 | -0.65% | 133,100 | 5424億1127万 | -2.6% | 41.61 | 3.14 |
08/08 | 6,060 | 6,170 | 6,050 | 6,120 | +0.16% | 257,200 | 5459億7976万 | -1.95% | 41.89 | 3.16 |
08/05 | 6,050 | 6,150 | 6,030 | 6,110 | +0.33% | 273,700 | 5450億8764万 | -2.05% | 41.82 | 3.16 |
08/04 | 6,260 | 6,270 | 6,070 | 6,090 | -2.87% | 283,600 | 5433億339万 | -2.36% | 41.68 | 3.15 |
08/03 | 6,330 | 6,390 | 6,240 | 6,270 | -2.18% | 193,400 | 5593億6162万 | +0.63% | 42.91 | 3.24 |
08/02 | 6,590 | 6,590 | 6,370 | 6,410 | -1.99% | 171,900 | 5718億5135万 | +3.1% | 43.87 | 3.31 |
08/01 | 6,320 | 6,570 | 6,310 | 6,540 | +4.47% | 255,600 | 5834億4896万 | +5.76% | 44.76 | 3.38 |
07/29 | 6,260 | 6,310 | 6,220 | 6,260 | 0% | 128,100 | 5584億6949万 | +1.87% | 42.84 | 3.24 |
07/28 | 6,240 | 6,280 | 6,180 | 6,260 | +0.48% | 162,200 | 5584億6949万 | +2.4% | 42.84 | 3.24 |
07/27 | 6,300 | 6,300 | 6,230 | 6,230 | -0.8% | 85,500 | 5557億9312万 | +2.53% | 42.64 | 3.22 |
07/26 | 6,300 | 6,300 | 6,230 | 6,280 | -0.48% | 110,200 | 5602億5374万 | +4.01% | 42.98 | 3.25 |
07/25 | 6,290 | 6,310 | 6,250 | 6,310 | +0.8% | 116,400 | 5629億3011万 | +5.2% | 43.19 | 3.26 |
07/22 | 6,220 | 6,290 | 6,200 | 6,260 | +1.13% | 151,700 | 5584億6949万 | +5.05% | 42.84 | 3.24 |
07/21 | 6,140 | 6,200 | 6,120 | 6,190 | 0% | 133,200 | 5522億2463万 | +4.63% | 42.37 | 3.2 |
07/20 | 6,120 | 6,250 | 6,110 | 6,190 | +1.31% | 230,000 | 5522億2463万 | +5.36% | 42.37 | 3.2 |
07/19 | 6,340 | 6,340 | 6,080 | 6,110 | -4.83% | 275,800 | 5450億8764万 | +4.62% | 41.82 | 3.16 |
07/15 | 6,340 | 6,430 | 6,290 | 6,420 | +1.9% | 225,200 | 5727億4347万 | +10.5% | 43.94 | 3.32 |
07/14 | 6,310 | 6,330 | 6,230 | 6,300 | 0% | 138,800 | 5620億3799万 | +9.28% | 43.12 | 3.26 |
07/13 | 6,340 | 6,350 | 6,230 | 6,300 | -0.16% | 164,300 | 5620億3799万 | +9.95% | 43.12 | 3.26 |
07/12 | 6,350 | 6,360 | 6,220 | 6,310 | -0.32% | 182,500 | 5629億3011万 | +10.78% | 43.19 | 3.26 |
07/11 | 6,320 | 6,380 | 6,270 | 6,330 | +1.28% | 218,400 | 5647億1436万 | +11.82% | 43.32 | 3.27 |
07/08 | 6,260 | 6,290 | 6,120 | 6,250 | -0.64% | 262,700 | 5575億7737万 | +11.07% | 42.78 | 3.23 |
07/07 | 6,160 | 6,330 | 6,120 | 6,290 | +2.28% | 279,300 | 5611億4587万 | +12.52% | 43.05 | 3.25 |
07/06 | 6,050 | 6,190 | 6,050 | 6,150 | +2.5% | 286,800 | 5486億5613万 | +10.89% | 42.09 | 3.18 |
07/05 | 6,100 | 6,110 | 5,980 | 6,000 | -0.99% | 155,000 | 5352億7428万 | +8.62% | 41.06 | 3.1 |
07/04 | 6,110 | 6,150 | 6,010 | 6,060 | +0.33% | 239,700 | 5406億2702万 | +10.12% | 41.48 | 3.13 |
07/01 | 6,120 | 6,160 | 5,990 | 6,040 | -0.66% | 204,000 | 5388億4277万 | +10.22% | 41.34 | 3.12 |
06/30 | 6,020 | 6,250 | 5,980 | 6,080 | +2.53% | 510,700 | 5424億1127万 | +11.4% | 41.61 | 3.14 |
06/29 | 5,950 | 6,040 | 5,870 | 5,930 | 0% | 570,600 | 5290億2941万 | +9.05% | 40.59 | 3.07 |
06/28 | 5,550 | 5,940 | 5,540 | 5,930 | +6.08% | 403,400 | 5290億2941万 | +9.27% | 40.59 | 3.07 |
06/27 | 5,660 | 5,660 | 5,540 | 5,590 | +0.54% | 164,200 | 4986億9720万 | +3.16% | 38.26 | 2.89 |
06/24 | 5,520 | 5,580 | 5,460 | 5,560 | +2.02% | 149,700 | 4960億2083万 | +2.47% | 38.05 | 2.87 |
06/23 | 5,500 | 5,520 | 5,430 | 5,450 | +2.06% | 173,700 | 4862億747万 | +0.31% | 37.3 | 2.82 |
06/22 | 5,300 | 5,390 | 5,270 | 5,340 | +1.14% | 163,200 | 4763億9410万 | -1.86% | 36.55 | 2.76 |
06/21 | 5,340 | 5,370 | 5,230 | 5,280 | +0.19% | 145,600 | 4710億4136万 | -3.24% | 36.14 | 2.73 |
06/20 | 5,300 | 5,350 | 5,240 | 5,270 | -1.5% | 167,300 | 4701億4924万 | -3.69% | 36.07 | 2.73 |
06/17 | 5,120 | 5,380 | 5,060 | 5,350 | +3.08% | 301,800 | 4772億8623万 | -2.57% | 36.62 | 2.77 |
06/16 | 5,230 | 5,290 | 5,170 | 5,190 | +0.58% | 174,000 | 4630億1225万 | -5.67% | 35.52 | 2.68 |
06/15 | 5,230 | 5,240 | 5,130 | 5,160 | -2.64% | 214,300 | 4603億3588万 | -6.42% | 35.32 | 2.67 |
06/14 | 5,290 | 5,350 | 5,290 | 5,300 | -1.12% | 149,600 | 4728億2561万 | -4.18% | 36.27 | 2.74 |
06/13 | 5,240 | 5,370 | 5,230 | 5,360 | +0.94% | 183,500 | 4781億7835万 | -3.21% | 36.68 | 2.77 |
06/10 | 5,320 | 5,340 | 5,290 | 5,310 | -2.03% | 208,700 | 4737億1773万 | -4.13% | 36.34 | 2.75 |
06/09 | 5,410 | 5,440 | 5,370 | 5,420 | -0.73% | 148,200 | 4835億3109万 | -2.27% | 37.1 | 2.8 |
06/08 | 5,500 | 5,510 | 5,440 | 5,460 | +0.55% | 198,800 | 4870億9959万 | -1.55% | 37.37 | 2.82 |
06/07 | 5,460 | 5,470 | 5,410 | 5,430 | -0.73% | 151,100 | 4844億2322万 | -2% | 37.16 | 2.81 |
06/06 | 5,300 | 5,480 | 5,280 | 5,470 | +2.63% | 247,900 | 4879億9171万 | -1.1% | 37.44 | 2.83 |
06/03 | 5,230 | 5,350 | 5,180 | 5,330 | +2.5% | 563,600 | 4755億198万 | -3.49% | 36.48 | 2.76 |
06/02 | 5,420 | 5,420 | 5,180 | 5,200 | -7.14% | 889,100 | 4639億437万 | -5.81% | 35.59 | 2.69 |
06/01 | 5,470 | 5,640 | 5,450 | 5,600 | +2.38% | 275,800 | 4995億8932万 | +1.34% | 38.33 | 2.9 |
05/31 | 5,480 | 5,540 | 5,430 | 5,470 | -0.18% | 659,500 | 4879億9171万 | -0.87% | 37.44 | 2.83 |
05/30 | 5,500 | 5,540 | 5,450 | 5,480 | 0% | 442,000 | 4888億8384万 | -0.6% | 37.51 | 2.83 |
05/27 | 5,620 | 5,620 | 5,430 | 5,480 | -1.79% | 251,600 | 4888億8384万 | -0.33% | 37.51 | 2.83 |
05/26 | 5,630 | 5,730 | 5,570 | 5,580 | -1.41% | 170,700 | 4978億508万 | +1.82% | 38.19 | 2.89 |
05/25 | 5,750 | 5,750 | 5,650 | 5,660 | -1.22% | 181,100 | 5049億4207万 | +3.61% | 38.74 | 2.93 |
05/24 | 5,760 | 5,770 | 5,680 | 5,730 | -0.52% | 146,500 | 5111億8693万 | +5.16% | 39.22 | 2.96 |
05/23 | 5,760 | 5,840 | 5,750 | 5,760 | +0.35% | 189,000 | 5138億6330万 | +5.98% | 39.42 | 2.98 |
05/20 | 5,720 | 5,820 | 5,710 | 5,740 | +1.41% | 250,500 | 5120億7906万 | +5.9% | 39.29 | 2.97 |
05/19 | 5,580 | 5,660 | 5,570 | 5,660 | -1.22% | 163,700 | 5049億4207万 | +4.51% | 38.74 | 2.93 |
05/18 | 5,750 | 5,750 | 5,580 | 5,730 | +1.42% | 223,800 | 5111億8693万 | +5.7% | 39.22 | 2.96 |
05/17 | 5,750 | 5,780 | 5,650 | 5,650 | -1.91% | 227,800 | 5040億4994万 | +4.17% | 38.67 | 2.92 |
05/16 | 5,700 | 5,880 | 5,580 | 5,760 | +2.49% | 396,900 | 5138億6330万 | +6% | 39.42 | 2.98 |
05/13 | 5,670 | 5,680 | 5,550 | 5,620 | +2.37% | 303,500 | 5013億7357万 | +3.27% | 38.46 | 2.91 |
05/12 | 5,490 | 5,520 | 5,420 | 5,490 | -1.61% | 208,600 | 4897億7596万 | +0.64% | 37.57 | 2.84 |
05/11 | 5,470 | 5,590 | 5,460 | 5,580 | +2.01% | 242,300 | 4978億508万 | +1.9% | 38.19 | 2.89 |
05/10 | 5,340 | 5,510 | 5,310 | 5,470 | +1.48% | 239,900 | 4879億9171万 | -0.42% | 37.44 | 2.83 |
05/09 | 5,450 | 5,540 | 5,390 | 5,390 | -2% | 266,300 | 4808億5472万 | -2.34% | 36.89 | 2.79 |
05/06 | 5,420 | 5,510 | 5,340 | 5,500 | +1.66% | 274,500 | 4906億6809万 | -0.9% | 37.64 | 2.84 |
05/02 | 5,380 | 5,410 | 5,320 | 5,410 | +1.31% | 207,600 | 4826億3897万 | -3.05% | 37.03 | 2.8 |
04/28 | 5,180 | 5,350 | 5,180 | 5,340 | +3.29% | 297,100 | 4763億9410万 | -4.95% | 36.43 | 2.91 |
04/27 | 5,220 | 5,290 | 5,140 | 5,170 | -1.9% | 619,600 | 4612億2800万 | -8.62% | 35.27 | 2.82 |
04/26 | 5,340 | 5,350 | 5,260 | 5,270 | -0.19% | 628,100 | 4701億4924万 | -7.67% | 35.96 | 2.88 |
04/25 | 5,230 | 5,300 | 5,190 | 5,280 | -0.75% | 592,600 | 4710億4136万 | -8.13% | 36.03 | 2.88 |
04/22 | 5,400 | 5,400 | 5,270 | 5,320 | -1.48% | 521,600 | 4746億986万 | -8.12% | 36.3 | 2.9 |
04/21 | 5,350 | 5,430 | 5,280 | 5,400 | +0.93% | 394,800 | 4817億4685万 | -7.38% | 36.84 | 2.95 |
04/20 | 5,120 | 5,360 | 5,110 | 5,350 | +4.9% | 456,500 | 4772億8623万 | -8.78% | 36.5 | 2.92 |
04/19 | 5,120 | 5,190 | 5,080 | 5,100 | +0.99% | 289,000 | 4549億8313万 | -13.62% | 34.8 | 2.78 |