PBR
2022/07/21~2022/12/15
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 |
12/15 | 2,350 | 2,359 | 2,340 | 2,358 | +0.81% | 7,500 | 337億5429万 | +0.73% | 19.7 | 2.26 |
12/14 | 2,335 | 2,345 | 2,333 | 2,339 | +0.17% | 9,500 | 334億8231万 | 0% | 19.54 | 2.24 |
12/13 | 2,326 | 2,336 | 2,325 | 2,335 | +0.39% | 3,800 | 334億2505万 | -0.09% | 19.51 | 2.24 |
12/12 | 2,333 | 2,348 | 2,326 | 2,326 | -0.21% | 6,900 | 332億9622万 | -0.43% | 19.43 | 2.23 |
12/09 | 2,310 | 2,350 | 2,302 | 2,331 | -0.21% | 16,900 | 333億6779万 | -0.17% | 19.47 | 2.23 |
12/08 | 2,374 | 2,374 | 2,336 | 2,336 | -1.64% | 9,700 | 334億3937万 | +0.09% | 19.52 | 2.24 |
12/07 | 2,367 | 2,380 | 2,352 | 2,375 | -0.17% | 2,700 | 339億9765万 | +1.8% | 19.84 | 2.28 |
12/06 | 2,341 | 2,385 | 2,341 | 2,379 | +1.45% | 6,200 | 340億5490万 | +2.1% | 19.87 | 2.28 |
12/05 | 2,340 | 2,358 | 2,340 | 2,345 | +0.09% | 2,400 | 335億6820万 | +0.82% | 19.59 | 2.25 |
12/02 | 2,362 | 2,364 | 2,343 | 2,343 | -0.8% | 6,800 | 335億3957万 | +0.77% | 19.57 | 2.24 |
12/01 | 2,375 | 2,376 | 2,362 | 2,362 | -0.51% | 2,800 | 338億1155万 | +1.68% | 19.73 | 2.26 |
11/30 | 2,380 | 2,380 | 2,366 | 2,374 | -0.21% | 4,400 | 339億8333万 | +2.33% | 19.83 | 2.27 |
11/29 | 2,370 | 2,380 | 2,361 | 2,379 | +0.38% | 5,400 | 340億5490万 | +2.68% | 19.87 | 2.28 |
11/28 | 2,376 | 2,378 | 2,364 | 2,370 | -0.08% | 4,300 | 339億2607万 | +2.46% | 19.8 | 2.27 |
11/25 | 2,369 | 2,376 | 2,354 | 2,372 | +0.94% | 9,500 | 339億5470万 | +2.68% | 19.82 | 2.27 |
11/24 | 2,358 | 2,362 | 2,346 | 2,350 | -0.04% | 6,300 | 336億3978万 | +1.86% | 19.63 | 2.25 |
11/22 | 2,350 | 2,369 | 2,350 | 2,351 | +0.26% | 8,600 | 336億5409万 | +2% | 19.64 | 2.25 |
11/21 | 2,315 | 2,349 | 2,314 | 2,345 | +1.25% | 10,100 | 335億6820万 | +1.87% | 19.59 | 2.25 |
11/18 | 2,318 | 2,318 | 2,314 | 2,316 | -0.04% | 1,500 | 331億5307万 | +0.7% | 19.35 | 2.22 |
11/17 | 2,308 | 2,317 | 2,305 | 2,317 | +0.65% | 3,100 | 331億6739万 | +0.78% | 19.36 | 2.22 |
11/16 | 2,308 | 2,310 | 2,302 | 2,302 | -0.26% | 2,900 | 329億5266万 | +0.22% | 19.23 | 2.21 |
11/15 | 2,315 | 2,315 | 2,303 | 2,308 | +0.13% | 4,000 | 330億3855万 | +0.48% | 19.28 | 2.21 |
11/14 | 2,309 | 2,309 | 2,302 | 2,305 | +0.17% | 2,400 | 329億9561万 | +0.39% | 19.26 | 2.21 |
11/11 | 2,310 | 2,310 | 2,301 | 2,301 | -0.3% | 3,200 | 329億3835万 | +0.26% | 19.22 | 2.2 |
11/10 | 2,303 | 2,308 | 2,297 | 2,308 | +0.22% | 4,600 | 330億3855万 | +0.57% | 19.28 | 2.21 |
11/09 | 2,306 | 2,309 | 2,302 | 2,303 | +0.04% | 1,300 | 329億6698万 | +0.39% | 19.24 | 2.21 |
11/08 | 2,302 | 2,310 | 2,302 | 2,302 | 0% | 1,600 | 329億5266万 | +0.39% | 19.23 | 2.21 |
11/07 | 2,303 | 2,310 | 2,302 | 2,302 | +0.09% | 1,600 | 329億5266万 | +0.44% | 19.23 | 2.21 |
11/04 | 2,311 | 2,311 | 2,300 | 2,300 | -0.35% | 2,500 | 329億2404万 | +0.39% | 19.21 | 2.2 |
11/02 | 2,308 | 2,308 | 2,300 | 2,308 | +0.48% | 1,400 | 330億3855万 | +0.74% | 19.28 | 2.21 |
11/01 | 2,302 | 2,313 | 2,290 | 2,297 | -0.22% | 4,700 | 328億8109万 | +0.35% | 19.19 | 2.2 |
10/31 | 2,300 | 2,306 | 2,300 | 2,302 | +0.17% | 2,900 | 329億5266万 | +0.61% | 19.23 | 2.21 |
10/28 | 2,308 | 2,308 | 2,298 | 2,298 | -0.09% | 3,100 | 328億9541万 | +0.48% | 19.19 | 2.2 |
10/27 | 2,306 | 2,306 | 2,298 | 2,300 | -0.09% | 2,700 | 329億2404万 | +0.57% | 19.21 | 2.2 |
10/26 | 2,301 | 2,302 | 2,295 | 2,302 | +0.57% | 4,100 | 329億5266万 | +0.7% | 19.22 | 2.2 |
10/25 | 2,290 | 2,294 | 2,280 | 2,289 | -0.09% | 4,800 | 327億6657万 | +0.13% | 19.11 | 2.19 |
10/24 | 2,299 | 2,299 | 2,288 | 2,291 | +0.04% | 2,700 | 327億9520万 | +0.22% | 19.13 | 2.19 |
10/21 | 2,290 | 2,296 | 2,290 | 2,290 | -0.22% | 5,400 | 327億8089万 | +0.22% | 19.12 | 2.19 |
10/20 | 2,298 | 2,299 | 2,291 | 2,295 | -0.13% | 2,000 | 328億5246万 | +0.44% | 19.16 | 2.2 |
10/19 | 2,297 | 2,299 | 2,293 | 2,298 | +0.17% | 2,800 | 328億9541万 | +0.57% | 19.19 | 2.2 |
10/18 | 2,282 | 2,294 | 2,282 | 2,294 | +0.35% | 4,900 | 328億3815万 | +0.31% | 19.16 | 2.2 |
10/17 | 2,282 | 2,290 | 2,282 | 2,286 | +0.04% | 2,600 | 327億2363万 | -0.13% | 19.09 | 2.19 |
10/14 | 2,305 | 2,305 | 2,282 | 2,285 | +0.09% | 5,300 | 327億931万 | -0.22% | 19.08 | 2.19 |
10/13 | 2,283 | 2,293 | 2,283 | 2,283 | -0.09% | 2,000 | 326億8068万 | -0.35% | 19.06 | 2.19 |
10/12 | 2,295 | 2,299 | 2,285 | 2,285 | -0.44% | 5,300 | 327億931万 | -0.35% | 19.08 | 2.19 |
10/11 | 2,281 | 2,295 | 2,281 | 2,295 | +0.57% | 3,100 | 328億5246万 | 0% | 19.16 | 2.2 |
10/07 | 2,275 | 2,285 | 2,275 | 2,282 | -0.26% | 2,700 | 326億6637万 | -0.61% | 19.06 | 2.19 |
10/06 | 2,283 | 2,289 | 2,280 | 2,288 | +0.09% | 5,500 | 327億5226万 | -0.44% | 19.11 | 2.19 |
10/05 | 2,290 | 2,290 | 2,282 | 2,286 | +0.22% | 3,700 | 327億2363万 | -0.65% | 19.09 | 2.19 |
10/04 | 2,294 | 2,294 | 2,281 | 2,281 | 0% | 6,700 | 326億5205万 | -0.91% | 19.05 | 2.18 |
10/03 | 2,282 | 2,295 | 2,281 | 2,281 | -0.04% | 4,700 | 326億5205万 | -1% | 19.05 | 2.18 |
09/30 | 2,288 | 2,296 | 2,282 | 2,282 | -0.13% | 7,400 | 326億6637万 | -1.08% | 19.06 | 2.19 |
09/29 | 2,288 | 2,290 | 2,284 | 2,285 | +0.04% | 4,000 | 327億931万 | -1.04% | 19.08 | 2.19 |
09/28 | 2,285 | 2,287 | 2,275 | 2,284 | +0.31% | 6,700 | 326億9500万 | -1.13% | 19.07 | 2.19 |
09/27 | 2,276 | 2,279 | 2,271 | 2,277 | +0.31% | 3,100 | 325億9479万 | -1.47% | 19.01 | 2.18 |
09/26 | 2,287 | 2,287 | 2,270 | 2,270 | -0.39% | 8,000 | 324億9459万 | -1.82% | 18.96 | 2.17 |
09/22 | 2,284 | 2,284 | 2,270 | 2,279 | -0.22% | 14,800 | 326億2342万 | -1.51% | 19.03 | 2.18 |
09/21 | 2,284 | 2,287 | 2,268 | 2,284 | -0.09% | 8,900 | 326億9500万 | -1.34% | 19.07 | 2.19 |
09/20 | 2,280 | 2,295 | 2,280 | 2,286 | +0.09% | 3,500 | 327億2363万 | -1.3% | 19.09 | 2.19 |
09/16 | 2,290 | 2,290 | 2,277 | 2,284 | -0.26% | 3,200 | 326億9500万 | -1.42% | 19.07 | 2.19 |
09/15 | 2,304 | 2,304 | 2,280 | 2,290 | +0.17% | 7,000 | 327億8089万 | -1.21% | 19.12 | 2.19 |
09/14 | 2,280 | 2,290 | 2,270 | 2,286 | -0.17% | 8,100 | 327億2363万 | -1.38% | 19.09 | 2.19 |
09/13 | 2,284 | 2,291 | 2,283 | 2,290 | +0.39% | 10,400 | 327億8089万 | -1.21% | 19.12 | 2.19 |
09/12 | 2,311 | 2,311 | 2,270 | 2,281 | -2.98% | 65,800 | 326億5205万 | -1.6% | 19.05 | 2.18 |
09/09 | 2,359 | 2,380 | 2,351 | 2,351 | +0.51% | 26,700 | 336億5409万 | +1.38% | 19.63 | 2.25 |
09/08 | 2,333 | 2,339 | 2,322 | 2,339 | +1.08% | 5,400 | 334億8231万 | +0.99% | 19.53 | 2.24 |
09/07 | 2,323 | 2,332 | 2,313 | 2,314 | -0.39% | 3,500 | 331億2444万 | -0.04% | 19.32 | 2.22 |
09/06 | 2,315 | 2,332 | 2,304 | 2,323 | -0.09% | 4,300 | 332億5328万 | +0.35% | 19.4 | 2.22 |
09/05 | 2,321 | 2,333 | 2,319 | 2,325 | -0.13% | 2,100 | 332億8191万 | +0.43% | 19.41 | 2.23 |
09/02 | 2,343 | 2,343 | 2,322 | 2,328 | +0.22% | 2,300 | 333億2485万 | +0.56% | 19.44 | 2.23 |
09/01 | 2,339 | 2,344 | 2,323 | 2,323 | -0.73% | 4,500 | 332億5328万 | +0.39% | 19.4 | 2.22 |
08/31 | 2,347 | 2,350 | 2,332 | 2,340 | -0.21% | 2,700 | 334億9663万 | +1.17% | 19.54 | 2.24 |
08/30 | 2,317 | 2,362 | 2,316 | 2,345 | +1.12% | 11,400 | 335億6820万 | +1.43% | 19.58 | 2.25 |
08/29 | 2,325 | 2,326 | 2,306 | 2,319 | -0.94% | 2,400 | 331億9602万 | +0.39% | 19.36 | 2.22 |
08/26 | 2,373 | 2,373 | 2,311 | 2,341 | -0.76% | 11,000 | 335億1094万 | +1.39% | 19.55 | 2.24 |
08/25 | 2,313 | 2,359 | 2,311 | 2,359 | +2.03% | 16,400 | 337億6861万 | +2.21% | 19.7 | 2.26 |
08/24 | 2,315 | 2,315 | 2,311 | 2,312 | +0.09% | 1,700 | 330億9581万 | +0.26% | 19.31 | 2.21 |
08/23 | 2,309 | 2,315 | 2,307 | 2,310 | +0.09% | 2,800 | 330億6718万 | +0.22% | 19.29 | 2.21 |
08/22 | 2,312 | 2,314 | 2,304 | 2,308 | -0.17% | 2,000 | 330億3855万 | +0.17% | 19.27 | 2.21 |
08/19 | 2,304 | 2,316 | 2,304 | 2,312 | +0.09% | 1,700 | 330億9581万 | +0.39% | 19.31 | 2.21 |
08/18 | 2,327 | 2,327 | 2,305 | 2,310 | -0.43% | 6,700 | 330億6718万 | +0.3% | 19.29 | 2.21 |
08/17 | 2,305 | 2,320 | 2,302 | 2,320 | +0.48% | 8,500 | 332億1033万 | +0.74% | 19.37 | 2.22 |
08/16 | 2,312 | 2,312 | 2,295 | 2,309 | -0.17% | 9,800 | 330億5287万 | +0.3% | 19.28 | 2.21 |
08/15 | 2,315 | 2,315 | 2,291 | 2,313 | +0.74% | 5,900 | 331億1013万 | +0.52% | 19.31 | 2.22 |
08/12 | 2,300 | 2,303 | 2,285 | 2,296 | +0.35% | 5,600 | 328億6678万 | -0.17% | 19.17 | 2.2 |
08/10 | 2,288 | 2,290 | 2,286 | 2,288 | 0% | 2,900 | 327億5226万 | -0.56% | 19.11 | 2.19 |
08/09 | 2,294 | 2,299 | 2,288 | 2,288 | -0.52% | 6,300 | 327億5226万 | -0.61% | 19.11 | 2.19 |
08/08 | 2,301 | 2,308 | 2,290 | 2,300 | +0.22% | 5,200 | 329億2404万 | -0.17% | 19.21 | 2.2 |
08/05 | 2,291 | 2,314 | 2,290 | 2,295 | +0.17% | 9,400 | 328億5246万 | -0.39% | 19.16 | 2.2 |
08/04 | 2,300 | 2,312 | 2,290 | 2,291 | -0.39% | 9,500 | 327億9520万 | -0.65% | 19.13 | 2.19 |
08/03 | 2,316 | 2,317 | 2,300 | 2,300 | -0.69% | 2,300 | 329億2404万 | -0.39% | 19.21 | 2.2 |
08/02 | 2,332 | 2,333 | 2,311 | 2,316 | -0.69% | 8,300 | 331億5307万 | +0.17% | 19.34 | 2.22 |
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 |