PBR
2022/05/09～2022/09/29
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 |
| 09/29 | 850 | 854 | 840 | 851 | +2.28% | 828,300 | 962億2453万 | -8.69% | - | 5.08 |
| 09/28 | 829 | 837 | 812 | 832 | -0.83% | 1,131,200 | 940億7615万 | -11.4% | - | 4.97 |
| 09/27 | 839 | 860 | 836 | 839 | -0.47% | 917,000 | 948億3465万 | -11.31% | - | 5.01 |
| 09/26 | 858 | 859 | 839 | 843 | -2.77% | 1,169,000 | 952億8678万 | -11.54% | - | 5.03 |
| 09/22 | 868 | 872 | 847 | 867 | -0.91% | 1,094,600 | 979億9957万 | -9.5% | - | 5.18 |
| 09/21 | 888 | 898 | 867 | 875 | -1.8% | 1,117,900 | 989億384万 | -9.14% | - | 5.23 |
| 09/20 | 916 | 917 | 889 | 891 | -2.62% | 2,060,900 | 1007億1236万 | -7.86% | - | 5.32 |
| 09/16 | 933 | 934 | 914 | 915 | -2.76% | 1,107,500 | 1034億2515万 | -5.77% | - | 5.46 |
| 09/15 | 945 | 946 | 933 | 941 | +0.53% | 530,400 | 1063億6401万 | -3.09% | - | 5.62 |
| 09/14 | 928 | 951 | 926 | 936 | -2.19% | 958,800 | 1057億9885万 | -3.7% | - | 5.59 |
| 09/13 | 970 | 974 | 953 | 957 | -1.34% | 681,200 | 1081億7254万 | -1.64% | - | 5.72 |
| 09/12 | 967 | 972 | 956 | 970 | +1.89% | 862,900 | 1096億4197万 | -0.41% | - | 5.79 |
| 09/09 | 931 | 956 | 930 | 952 | +2.7% | 1,035,600 | 1076億737万 | -2.26% | - | 5.69 |
| 09/08 | 931 | 931 | 917 | 927 | +1.2% | 842,100 | 1047億8155万 | -4.92% | - | 5.54 |
| 09/07 | 941 | 941 | 911 | 916 | -3.17% | 1,284,300 | 1035億3819万 | -6.34% | - | 5.47 |
| 09/06 | 945 | 957 | 936 | 946 | +1.18% | 868,900 | 1069億2918万 | -3.37% | - | 5.65 |
| 09/05 | 949 | 949 | 925 | 935 | -1.58% | 1,001,700 | 1056億8581万 | -4.49% | - | 5.58 |
| 09/02 | 948 | 958 | 937 | 950 | +0.53% | 1,029,400 | 1073億8131万 | -2.96% | - | 5.67 |
| 09/01 | 969 | 971 | 942 | 945 | -3.47% | 1,427,700 | 1068億1614万 | -3.37% | - | 5.64 |
| 08/31 | 975 | 985 | 967 | 979 | -0.2% | 879,200 | 1106億5926万 | +0.2% | - | 5.85 |
| 08/30 | 1,004 | 1,005 | 978 | 981 | -1.9% | 1,521,400 | 1108億8533万 | +0.72% | - | 5.86 |
| 08/29 | 997 | 1,010 | 989 | 1,000 | -1.86% | 1,080,900 | 1130億3296万 | +3.09% | - | 5.97 |
| 08/26 | 1,030 | 1,033 | 1,014 | 1,019 | -0.68% | 628,300 | 1151億8058万 | +5.38% | - | 6.09 |
| 08/25 | 1,013 | 1,027 | 1,009 | 1,026 | +2.19% | 897,300 | 1159億7181万 | +6.54% | - | 6.13 |
| 08/24 | 1,020 | 1,033 | 1,003 | 1,004 | -1.95% | 1,234,900 | 1134億8509万 | +4.8% | - | 6 |
| 08/23 | 1,023 | 1,060 | 1,017 | 1,024 | 0% | 2,229,700 | 1157億4575万 | +7.34% | - | 6.12 |
| 08/22 | 997 | 1,024 | 982 | 1,024 | +3.02% | 1,905,700 | 1157億4575万 | +7.9% | - | 6.12 |
| 08/19 | 987 | 1,009 | 985 | 994 | +0.81% | 1,259,200 | 1123億5476万 | +5.19% | - | 5.94 |
| 08/18 | 974 | 989 | 965 | 986 | +1.23% | 763,300 | 1114億5049万 | +4.78% | - | 5.89 |
| 08/17 | 1,002 | 1,002 | 972 | 974 | -1.81% | 1,262,700 | 1100億9410万 | +3.73% | - | 5.82 |
| 08/16 | 983 | 1,006 | 980 | 992 | +0.81% | 1,813,700 | 1121億2869万 | +5.87% | - | 5.92 |
| 08/15 | 923 | 991 | 918 | 984 | +7.42% | 2,559,200 | 1112億2443万 | +5.35% | - | 5.88 |
| 08/12 | 935 | 937 | 891 | 916 | -4.08% | 2,439,900 | 1035億3819万 | -1.61% | - | 5.47 |
| 08/10 | 969 | 969 | 939 | 955 | -1.95% | 1,563,500 | 1079億4647万 | +2.58% | - | 5.7 |
| 08/09 | 972 | 1,002 | 963 | 974 | +0.41% | 1,169,800 | 1100億9410万 | +4.84% | - | 5.82 |
| 08/08 | 956 | 972 | 946 | 970 | +0.41% | 694,700 | 1096億4197万 | +4.75% | - | 5.79 |
| 08/05 | 977 | 986 | 965 | 966 | -2.03% | 884,700 | 1091億8983万 | +4.66% | - | 5.77 |
| 08/04 | 1,005 | 1,013 | 980 | 986 | -1.4% | 1,369,900 | 1114億5049万 | +6.94% | - | 5.89 |
| 08/03 | 957 | 1,017 | 953 | 1,000 | +5.71% | 3,225,500 | 1130億3296万 | +8.7% | - | 5.97 |
| 08/02 | 955 | 970 | 944 | 946 | -0.84% | 1,384,300 | 1069億2918万 | +3.16% | - | 5.65 |
| 08/01 | 936 | 955 | 934 | 954 | +2.36% | 1,236,500 | 1078億3344万 | +4.15% | - | 5.7 |
| 07/29 | 914 | 940 | 913 | 932 | +2.42% | 1,004,800 | 1053億4671万 | +1.97% | - | 5.57 |
| 07/28 | 926 | 927 | 904 | 910 | -1.52% | 1,295,600 | 1028億5999万 | -0.33% | - | 5.43 |
| 07/27 | 907 | 943 | 906 | 924 | +1.99% | 1,461,200 | 1044億4245万 | +1.32% | - | 5.52 |
| 07/26 | 891 | 908 | 888 | 906 | +1.68% | 591,000 | 1024億786万 | -0.44% | - | 5.41 |
| 07/25 | 909 | 909 | 890 | 891 | -2.52% | 942,900 | 1007億1236万 | -1.76% | - | 5.32 |
| 07/22 | 919 | 919 | 902 | 914 | -0.54% | 504,300 | 1033億1212万 | +0.88% | - | 5.46 |
| 07/21 | 915 | 919 | 910 | 919 | +0.77% | 562,100 | 1038億7729万 | +1.66% | - | 5.49 |
| 07/20 | 913 | 915 | 908 | 912 | +0.88% | 646,400 | 1030億8605万 | +1.11% | - | 5.45 |
| 07/19 | 902 | 907 | 896 | 904 | +0.67% | 413,000 | 1021億8179万 | +0.44% | - | 5.4 |
| 07/15 | 909 | 914 | 894 | 898 | -1.86% | 606,300 | 1015億359万 | -0.33% | - | 5.36 |
| 07/14 | 900 | 919 | 897 | 915 | +0.99% | 435,300 | 1034億2515万 | +1.44% | - | 5.46 |
| 07/13 | 928 | 931 | 904 | 906 | -2.27% | 688,000 | 1024億786万 | +0.33% | - | 5.41 |
| 07/12 | 924 | 935 | 921 | 927 | +0.11% | 713,600 | 1047億8155万 | +2.66% | - | 5.54 |
| 07/11 | 922 | 932 | 918 | 926 | +1.2% | 665,200 | 1046億6852万 | +2.66% | - | 5.53 |
| 07/08 | 913 | 929 | 906 | 915 | +0.44% | 966,900 | 1034億2515万 | +1.22% | - | 5.46 |
| 07/07 | 914 | 915 | 892 | 911 | +0.11% | 624,300 | 1029億7302万 | +0.89% | - | 5.44 |
| 07/06 | 895 | 912 | 891 | 910 | +0.89% | 717,900 | 1028億5999万 | +0.89% | - | 5.43 |
| 07/05 | 894 | 907 | 890 | 902 | +0.78% | 487,800 | 1019億5572万 | 0% | - | 5.39 |
| 07/04 | 911 | 913 | 882 | 895 | -0.56% | 809,500 | 1011億6449万 | -0.56% | - | 5.35 |
| 07/01 | 938 | 944 | 897 | 900 | -4.05% | 1,127,600 | 1001億7797万 | +0.11% | - | 5.29 |
| 06/30 | 946 | 957 | 931 | 938 | -0.85% | 1,251,800 | 1044億771万 | +4.57% | - | 5.52 |
| 06/29 | 924 | 946 | 921 | 946 | +1.28% | 1,281,100 | 1052億9818万 | +5.82% | - | 5.56 |
| 06/28 | 913 | 934 | 911 | 934 | +2.41% | 1,154,500 | 1039億6247万 | +4.94% | - | 5.49 |
| 06/27 | 928 | 929 | 909 | 912 | -0.33% | 818,100 | 1014億9641万 | +2.82% | - | 5.36 |
| 06/24 | 902 | 916 | 894 | 915 | +1.44% | 794,400 | 1018億3028万 | +3.27% | - | 5.38 |
| 06/23 | 876 | 905 | 860 | 902 | +3.09% | 1,098,700 | 1003億8351万 | +2.04% | - | 5.3 |
| 06/22 | 889 | 890 | 866 | 875 | -0.68% | 881,300 | 973億7868万 | -0.79% | - | 5.15 |
| 06/21 | 839 | 889 | 834 | 881 | +6.02% | 1,638,600 | 980億4642万 | 0% | - | 5.18 |
| 06/20 | 876 | 879 | 825 | 831 | -3.6% | 1,140,500 | 924億8192万 | -5.68% | - | 4.89 |
| 06/17 | 848 | 863 | 841 | 862 | -0.46% | 1,086,800 | 959億3191万 | -2.38% | - | 5.07 |
| 06/16 | 873 | 887 | 864 | 866 | +0.93% | 798,100 | 963億7707万 | -1.7% | - | 5.09 |
| 06/15 | 871 | 881 | 851 | 858 | -2.5% | 1,015,800 | 954億8675万 | -2.39% | - | 5.05 |
| 06/14 | 894 | 898 | 871 | 880 | -3.61% | 1,351,600 | 979億3513万 | +0.23% | - | 5.17 |
| 06/13 | 907 | 923 | 896 | 913 | -0.98% | 987,100 | 1016億770万 | +4.34% | - | 5.37 |
| 06/10 | 925 | 936 | 915 | 922 | -1.5% | 982,700 | 1026億931万 | +5.73% | - | 5.42 |
| 06/09 | 924 | 948 | 912 | 936 | +1.96% | 1,524,000 | 1041億6737万 | +7.71% | - | 5.5 |
| 06/08 | 925 | 936 | 916 | 918 | +0.44% | 952,900 | 1021億6415万 | +6.13% | - | 5.4 |
| 06/07 | 955 | 957 | 912 | 914 | -4.09% | 1,909,400 | 1017億1899万 | +5.91% | - | 5.37 |
| 06/06 | 910 | 961 | 906 | 953 | +4.5% | 3,025,900 | 1060億5929万 | +10.69% | - | 5.6 |
| 06/03 | 904 | 914 | 895 | 912 | +2.82% | 1,261,100 | 1014億9641万 | +6.42% | - | 5.36 |
| 06/02 | 901 | 906 | 884 | 887 | -1.33% | 971,700 | 987億1416万 | +3.5% | - | 5.22 |
| 06/01 | 859 | 917 | 859 | 899 | +4.66% | 2,557,100 | 1000億4964万 | +4.78% | - | 5.29 |
| 05/31 | 863 | 873 | 852 | 859 | -0.92% | 850,100 | 955億9804万 | +0.12% | - | 5.05 |
| 05/30 | 858 | 871 | 852 | 867 | +2.6% | 1,181,000 | 964億8836万 | +0.93% | - | 5.1 |
| 05/27 | 864 | 864 | 837 | 845 | -1.17% | 836,300 | 940億3998万 | -1.74% | - | 4.97 |
| 05/26 | 860 | 877 | 853 | 855 | +0.23% | 673,100 | 951億5288万 | -1.04% | - | 5.03 |
| 05/25 | 861 | 862 | 847 | 853 | -1.16% | 686,100 | 949億3030万 | -1.5% | - | 5.02 |
| 05/24 | 879 | 879 | 853 | 863 | -2.38% | 1,045,400 | 960億4320万 | -0.46% | - | 5.07 |
| 05/23 | 868 | 891 | 859 | 884 | +2.08% | 1,033,300 | 983億746万 | +1.96% | - | 5.19 |
| 05/20 | 864 | 869 | 846 | 866 | +0.58% | 850,900 | 963億572万 | +0.12% | - | 5.09 |
| 05/19 | 820 | 863 | 818 | 861 | +2.62% | 1,482,200 | 957億4969万 | -0.35% | - | 5.06 |
| 05/18 | 871 | 878 | 836 | 839 | -3.89% | 1,399,000 | 933億312万 | -2.89% | - | 4.93 |
| 05/17 | 883 | 924 | 851 | 873 | -2.78% | 2,631,000 | 970億8418万 | +1.04% | - | 5.13 |
| 05/16 | 840 | 907 | 838 | 898 | +10.18% | 3,124,000 | 998億6436万 | +4.06% | - | 5.28 |
| 05/13 | 806 | 820 | 798 | 815 | +0.74% | 1,172,800 | 906億3414万 | -5.45% | - | 4.79 |
| 05/12 | 805 | 812 | 797 | 809 | -1.58% | 1,160,200 | 899億6689万 | -6.26% | - | 4.75 |
| 05/11 | 809 | 824 | 806 | 822 | +2.11% | 988,200 | 914億1259万 | -4.75% | - | 4.83 |
| 05/10 | 820 | 828 | 798 | 805 | -3.59% | 1,657,300 | 895億2206万 | -6.72% | - | 4.73 |
| 05/09 | 855 | 857 | 833 | 835 | -2.79% | 857,000 | 928億5829万 | -3.47% | - | 4.91 |
