PBR
2022/03/07~2022/08/01
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 |
08/01 | 2,329 | 2,332 | 2,320 | 2,332 | +0.52% | 4,700 | 333億8211万 | +0.78% | 19.47 | 2.23 |
07/29 | 2,297 | 2,359 | 2,297 | 2,320 | +1% | 18,800 | 332億1033万 | +0.26% | 19.37 | 2.22 |
07/28 | 2,312 | 2,312 | 2,295 | 2,297 | -0.39% | 3,700 | 328億8109万 | -0.78% | 19.18 | 2.2 |
07/27 | 2,314 | 2,314 | 2,298 | 2,306 | -0.17% | 3,900 | 330億992万 | -0.43% | 19.25 | 2.21 |
07/26 | 2,312 | 2,312 | 2,303 | 2,310 | +0.7% | 6,700 | 330億6718万 | -0.3% | 19.29 | 2.21 |
07/25 | 2,290 | 2,294 | 2,286 | 2,294 | 0% | 5,100 | 328億3815万 | -0.99% | 19.15 | 2.2 |
07/22 | 2,305 | 2,312 | 2,291 | 2,294 | -0.95% | 4,500 | 328億3815万 | -1.04% | 19.15 | 2.2 |
07/21 | 2,318 | 2,318 | 2,300 | 2,316 | +0.26% | 5,600 | 331億5307万 | -0.17% | 19.34 | 2.22 |
07/20 | 2,293 | 2,317 | 2,293 | 2,310 | +0.74% | 5,600 | 330億6718万 | -0.47% | 19.29 | 2.21 |
07/19 | 2,299 | 2,300 | 2,286 | 2,293 | +0.39% | 4,300 | 328億2383万 | -1.33% | 19.15 | 2.2 |
07/15 | 2,308 | 2,308 | 2,284 | 2,284 | -0.39% | 5,400 | 326億9500万 | -1.81% | 19.07 | 2.19 |
07/14 | 2,292 | 2,308 | 2,291 | 2,293 | -0.56% | 3,600 | 328億2383万 | -1.55% | 19.15 | 2.2 |
07/13 | 2,305 | 2,312 | 2,292 | 2,306 | +0.48% | 2,600 | 330億992万 | -1.11% | 19.25 | 2.21 |
07/12 | 2,312 | 2,312 | 2,295 | 2,295 | -0.13% | 4,800 | 328億5246万 | -1.67% | 19.16 | 2.2 |
07/11 | 2,309 | 2,316 | 2,296 | 2,298 | -0.04% | 7,900 | 328億9541万 | -1.67% | 19.19 | 2.2 |
07/08 | 2,282 | 2,300 | 2,282 | 2,299 | +0.74% | 6,800 | 329億972万 | -1.71% | 19.2 | 2.2 |
07/07 | 2,304 | 2,307 | 2,282 | 2,282 | -1.47% | 12,200 | 326億6637万 | -2.48% | 19.05 | 2.19 |
07/06 | 2,322 | 2,324 | 2,307 | 2,316 | -0.34% | 5,000 | 331億5307万 | -1.11% | 19.34 | 2.22 |
07/05 | 2,332 | 2,332 | 2,320 | 2,324 | -0.21% | 3,900 | 332億6759万 | -0.85% | 19.4 | 2.23 |
07/04 | 2,315 | 2,333 | 2,315 | 2,329 | +0.82% | 9,000 | 333億3916万 | -0.64% | 19.45 | 2.23 |
07/01 | 2,333 | 2,350 | 2,310 | 2,310 | -1.2% | 9,600 | 330億6718万 | -1.45% | 19.29 | 2.21 |
06/30 | 2,373 | 2,373 | 2,338 | 2,338 | -1.47% | 8,800 | 334億6800万 | -0.3% | 19.52 | 2.24 |
06/29 | 2,360 | 2,373 | 2,353 | 2,373 | +0.55% | 8,900 | 339億6902万 | +1.24% | 19.81 | 2.27 |
06/28 | 2,350 | 2,360 | 2,343 | 2,360 | +0.04% | 5,300 | 337億8292万 | +0.77% | 19.7 | 2.26 |
06/27 | 2,338 | 2,360 | 2,338 | 2,359 | +0.94% | 7,200 | 337億6861万 | +0.77% | 19.7 | 2.26 |
06/24 | 2,355 | 2,365 | 2,337 | 2,337 | -0.21% | 10,000 | 334億5368万 | -0.09% | 19.51 | 2.24 |
06/23 | 2,327 | 2,342 | 2,327 | 2,342 | +0.43% | 3,200 | 335億2526万 | +0.17% | 19.55 | 2.24 |
06/22 | 2,345 | 2,345 | 2,331 | 2,332 | 0% | 2,800 | 333億8211万 | -0.17% | 19.47 | 2.23 |
06/21 | 2,310 | 2,332 | 2,310 | 2,332 | +0.95% | 11,100 | 333億8211万 | -0.13% | 19.47 | 2.23 |
06/20 | 2,321 | 2,336 | 2,305 | 2,310 | -0.47% | 7,600 | 330億6718万 | -1.03% | 19.29 | 2.21 |
06/17 | 2,325 | 2,346 | 2,321 | 2,321 | -1.02% | 8,100 | 332億2465万 | -0.56% | 19.38 | 2.22 |
06/16 | 2,355 | 2,367 | 2,343 | 2,345 | -0.13% | 6,900 | 335億6820万 | +0.47% | 19.58 | 2.25 |
06/15 | 2,377 | 2,377 | 2,348 | 2,348 | -0.63% | 19,100 | 336億1115万 | +0.69% | 19.6 | 2.25 |
06/14 | 2,341 | 2,371 | 2,330 | 2,363 | +0.25% | 13,500 | 338億2587万 | +1.37% | 19.73 | 2.26 |
06/13 | 2,393 | 2,435 | 2,357 | 2,357 | -0.08% | 105,000 | 337億3998万 | +1.2% | 19.68 | 2.26 |
06/10 | 2,365 | 2,371 | 2,348 | 2,359 | -0.21% | 22,100 | 337億6861万 | +1.38% | 19.7 | 2.26 |
06/09 | 2,365 | 2,374 | 2,360 | 2,364 | 0% | 23,400 | 338億4018万 | +1.72% | 19.74 | 2.26 |
06/08 | 2,348 | 2,364 | 2,348 | 2,364 | +0.34% | 9,600 | 338億4018万 | +1.85% | 19.74 | 2.26 |
06/07 | 2,344 | 2,361 | 2,344 | 2,356 | +0.34% | 7,600 | 337億2566万 | +1.6% | 19.67 | 2.26 |
06/06 | 2,335 | 2,359 | 2,326 | 2,348 | +0.56% | 12,200 | 336億1115万 | +1.29% | 19.6 | 2.25 |
06/03 | 2,340 | 2,345 | 2,333 | 2,335 | -0.21% | 2,700 | 334億2505万 | +0.73% | 19.5 | 2.24 |
06/02 | 2,325 | 2,349 | 2,325 | 2,340 | -0.09% | 6,000 | 334億9663万 | +0.91% | 19.54 | 2.24 |
06/01 | 2,326 | 2,347 | 2,325 | 2,342 | +0.69% | 9,300 | 335億2526万 | +0.95% | 19.55 | 2.24 |
05/31 | 2,334 | 2,336 | 2,323 | 2,326 | -0.39% | 4,200 | 332億9622万 | +0.22% | 19.42 | 2.23 |
05/30 | 2,350 | 2,354 | 2,335 | 2,335 | -0.09% | 9,900 | 334億2505万 | +0.47% | 19.5 | 2.24 |
05/27 | 2,350 | 2,350 | 2,328 | 2,337 | +0.6% | 11,200 | 334億5368万 | +0.47% | 19.51 | 2.24 |
05/26 | 2,340 | 2,340 | 2,319 | 2,323 | +0.82% | 12,300 | 332億5328万 | -0.21% | 19.4 | 2.22 |
05/25 | 2,338 | 2,369 | 2,301 | 2,304 | -1.54% | 35,300 | 329億8129万 | -1.16% | 19.24 | 2.21 |
05/24 | 2,328 | 2,344 | 2,321 | 2,340 | +0.73% | 11,400 | 334億9663万 | +0.3% | 19.54 | 2.24 |
05/23 | 2,308 | 2,328 | 2,308 | 2,323 | +0.78% | 10,200 | 332億5328万 | -0.51% | 19.4 | 2.22 |
05/20 | 2,303 | 2,314 | 2,302 | 2,305 | +0.09% | 6,300 | 329億9561万 | -1.33% | 19.25 | 2.21 |
05/19 | 2,300 | 2,319 | 2,293 | 2,303 | 0% | 8,300 | 329億6698万 | -1.54% | 19.23 | 2.21 |
05/18 | 2,300 | 2,311 | 2,294 | 2,303 | +0.17% | 6,000 | 329億6698万 | -1.71% | 19.23 | 2.21 |
05/17 | 2,310 | 2,310 | 2,293 | 2,299 | -0.3% | 9,800 | 329億972万 | -2% | 19.2 | 2.2 |
05/16 | 2,317 | 2,320 | 2,304 | 2,306 | -0.47% | 19,700 | 330億992万 | -1.87% | 19.25 | 2.21 |
05/13 | 2,310 | 2,330 | 2,310 | 2,317 | +0.43% | 16,300 | 331億6739万 | -1.57% | 19.35 | 2.22 |
05/12 | 2,305 | 2,317 | 2,304 | 2,307 | -0.43% | 12,200 | 330億2424万 | -2.16% | 19.26 | 2.21 |
05/11 | 2,306 | 2,317 | 2,304 | 2,317 | +0.52% | 8,300 | 331億6739万 | -1.95% | 19.35 | 2.22 |
05/10 | 2,301 | 2,310 | 2,299 | 2,305 | -0.09% | 16,700 | 329億9561万 | -2.66% | 19.25 | 2.21 |
05/09 | 2,293 | 2,310 | 2,288 | 2,307 | +0.3% | 19,800 | 330億2424万 | -2.78% | 19.26 | 2.21 |
05/06 | 2,280 | 2,302 | 2,271 | 2,300 | +0.61% | 14,200 | 329億2404万 | -3.24% | 19.2 | 2.2 |
05/02 | 2,301 | 2,302 | 2,280 | 2,286 | -1.04% | 29,200 | 327億2363万 | -3.99% | 19.09 | 2.19 |
04/28 | 2,328 | 2,340 | 2,307 | 2,310 | -0.82% | 45,200 | 330億6718万 | -3.23% | 17.57 | 2.38 |
04/27 | 2,310 | 2,343 | 2,275 | 2,329 | -0.47% | 177,600 | 333億3916万 | -2.55% | 17.71 | 2.4 |
04/26 | 2,370 | 2,375 | 2,340 | 2,340 | -0.97% | 231,200 | 334億9663万 | -2.21% | 17.79 | 2.41 |
04/25 | 2,349 | 2,369 | 2,345 | 2,363 | -0.17% | 79,700 | 338億2587万 | -1.34% | 17.97 | 2.44 |
04/22 | 2,373 | 2,375 | 2,361 | 2,367 | -0.59% | 44,900 | 338億8313万 | -1.17% | 18 | 2.44 |
04/21 | 2,388 | 2,390 | 2,378 | 2,381 | -0.38% | 36,000 | 340億8353万 | -0.58% | 18.11 | 2.46 |
04/20 | 2,392 | 2,395 | 2,386 | 2,390 | -0.08% | 38,300 | 342億1237万 | -0.21% | 18.17 | 2.46 |
04/19 | 2,395 | 2,395 | 2,382 | 2,392 | +0.21% | 26,600 | 342億4100万 | -0.08% | 18.19 | 2.47 |
04/18 | 2,392 | 2,399 | 2,383 | 2,387 | 0% | 39,600 | 341億6942万 | -0.17% | 18.15 | 2.46 |
04/15 | 2,379 | 2,387 | 2,372 | 2,387 | +0.59% | 23,300 | 341億6942万 | -0.08% | 18.15 | 2.46 |
04/14 | 2,366 | 2,376 | 2,363 | 2,373 | +0.13% | 25,800 | 339億6902万 | -0.59% | 18.04 | 2.45 |
04/13 | 2,352 | 2,373 | 2,352 | 2,370 | +0.59% | 27,700 | 339億2607万 | -0.63% | 18.02 | 2.44 |
04/12 | 2,377 | 2,379 | 2,350 | 2,356 | -1.01% | 35,400 | 337億2566万 | -1.05% | 17.92 | 2.43 |
04/11 | 2,395 | 2,395 | 2,380 | 2,380 | -0.67% | 34,000 | 340億6922万 | 0% | 18.1 | 2.45 |
04/08 | 2,398 | 2,402 | 2,390 | 2,396 | -0.04% | 17,400 | 342億9826万 | +0.67% | 18.22 | 2.47 |
04/07 | 2,392 | 2,397 | 2,387 | 2,397 | -0.04% | 19,000 | 343億1257万 | +0.76% | 18.23 | 2.47 |
04/06 | 2,400 | 2,405 | 2,391 | 2,398 | -0.17% | 23,000 | 343億2689万 | +0.84% | 18.23 | 2.47 |
04/05 | 2,410 | 2,413 | 2,400 | 2,402 | -0.54% | 36,300 | 343億8414万 | +1.09% | 18.26 | 2.48 |
04/04 | 2,429 | 2,431 | 2,415 | 2,415 | -0.41% | 34,500 | 345億7024万 | +1.77% | 18.36 | 2.49 |
04/01 | 2,425 | 2,439 | 2,415 | 2,425 | -0.41% | 33,600 | 347億1339万 | +2.36% | 18.44 | 2.5 |
03/31 | 2,427 | 2,444 | 2,420 | 2,435 | +0.33% | 24,600 | 348億5653万 | +3.05% | 18.52 | 2.51 |
03/30 | 2,425 | 2,438 | 2,410 | 2,427 | +0.12% | 30,200 | 347億4201万 | +2.97% | 18.45 | 2.5 |
03/29 | 2,406 | 2,424 | 2,400 | 2,424 | +0.96% | 21,100 | 346億9907万 | +3.06% | 18.43 | 2.5 |
03/28 | 2,415 | 2,415 | 2,386 | 2,401 | -0.7% | 16,900 | 343億6983万 | +2.3% | 18.26 | 2.48 |
03/25 | 2,397 | 2,438 | 2,394 | 2,418 | +1% | 25,500 | 346億1318万 | +3.2% | 18.39 | 2.49 |
03/24 | 2,395 | 2,395 | 2,385 | 2,394 | -0.04% | 8,100 | 342億6963万 | +2.4% | 18.2 | 2.47 |
03/23 | 2,390 | 2,395 | 2,385 | 2,395 | +0.21% | 9,500 | 342億8394万 | +2.61% | 18.21 | 2.47 |
03/22 | 2,397 | 2,398 | 2,380 | 2,390 | +0.46% | 13,600 | 342億1237万 | +2.58% | 18.17 | 2.46 |
03/18 | 2,380 | 2,383 | 2,373 | 2,379 | +0.25% | 6,800 | 340億5490万 | +2.28% | 18.09 | 2.45 |
03/17 | 2,379 | 2,384 | 2,370 | 2,373 | +0.04% | 11,200 | 339億6902万 | +2.2% | 18.04 | 2.45 |
03/16 | 2,372 | 2,379 | 2,366 | 2,372 | +0.51% | 8,600 | 339億5470万 | +2.33% | 18.04 | 2.45 |
03/15 | 2,347 | 2,360 | 2,330 | 2,360 | +1.37% | 9,800 | 337億8292万 | +1.94% | 17.95 | 2.43 |
03/14 | 2,332 | 2,344 | 2,328 | 2,328 | -0.43% | 8,900 | 333億2485万 | +0.74% | 17.7 | 2.4 |
03/11 | 2,357 | 2,357 | 2,301 | 2,338 | +0.3% | 10,700 | 334億6800万 | +1.3% | 17.78 | 2.41 |
03/10 | 2,358 | 2,358 | 2,330 | 2,331 | +0.91% | 14,900 | 333億6779万 | +1.17% | 17.72 | 2.4 |
03/09 | 2,285 | 2,339 | 2,279 | 2,310 | +1.09% | 9,800 | 330億6718万 | +0.43% | 17.57 | 2.38 |
03/08 | 2,270 | 2,319 | 2,270 | 2,285 | -1.97% | 12,900 | 327億931万 | -0.52% | 17.38 | 2.36 |
03/07 | 2,352 | 2,355 | 2,315 | 2,331 | -1.69% | 10,300 | 333億6779万 | +1.61% | 17.72 | 2.4 |