PBR
2021/12/17~2022/05/19
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 |
05/19 | 1,287 | 1,308 | 1,279 | 1,308 | -0.15% | 128,900 | 405億1791万 | -4.6% | 7.17 | 0.63 |
05/18 | 1,295 | 1,312 | 1,292 | 1,310 | +1.63% | 96,900 | 405億7987万 | -4.73% | 7.18 | 0.63 |
05/17 | 1,298 | 1,309 | 1,278 | 1,289 | +0.7% | 128,500 | 399億2935万 | -6.39% | 7.06 | 0.62 |
05/16 | 1,295 | 1,318 | 1,274 | 1,280 | +1.19% | 205,600 | 396億5056万 | -7.31% | 7.01 | 0.62 |
05/13 | 1,320 | 1,340 | 1,241 | 1,265 | -5.1% | 519,300 | 391億8590万 | -8.73% | 6.93 | 0.61 |
05/12 | 1,330 | 1,345 | 1,322 | 1,333 | -0.6% | 122,300 | 412億9234万 | -4.31% | 7.3 | 0.64 |
05/11 | 1,356 | 1,360 | 1,340 | 1,341 | -1.47% | 111,500 | 415億4015万 | -4.01% | 7.35 | 0.65 |
05/10 | 1,401 | 1,401 | 1,349 | 1,361 | -2.92% | 117,900 | 421億5969万 | -2.72% | 7.46 | 0.66 |
05/09 | 1,411 | 1,421 | 1,398 | 1,402 | -0.99% | 104,900 | 434億2975万 | +0.07% | 7.68 | 0.67 |
05/06 | 1,404 | 1,423 | 1,400 | 1,416 | +0.71% | 84,100 | 438億6343万 | +0.85% | 7.76 | 0.68 |
05/02 | 1,407 | 1,418 | 1,394 | 1,406 | -0.35% | 59,600 | 435億5366万 | +0.07% | 7.7 | 0.68 |
04/28 | 1,378 | 1,412 | 1,377 | 1,411 | +2.39% | 90,200 | 437億854万 | +0.21% | 7.73 | 0.68 |
04/27 | 1,350 | 1,390 | 1,344 | 1,378 | +1.03% | 255,200 | 426億8630万 | -2.34% | 7.55 | 0.66 |
04/26 | 1,384 | 1,384 | 1,361 | 1,364 | -0.8% | 90,200 | 422億5262万 | -3.6% | 7.47 | 0.66 |
04/25 | 1,382 | 1,392 | 1,373 | 1,375 | -2.48% | 84,200 | 425億9337万 | -3.1% | 7.53 | 0.66 |
04/22 | 1,426 | 1,433 | 1,403 | 1,410 | -2.22% | 79,300 | 436億7757万 | -0.84% | 7.73 | 0.68 |
04/21 | 1,442 | 1,442 | 1,420 | 1,442 | -0.14% | 89,100 | 446億6883万 | +1.48% | 7.9 | 0.69 |
04/20 | 1,460 | 1,461 | 1,433 | 1,444 | -0.89% | 114,100 | 447億3078万 | +1.69% | 7.91 | 0.7 |
04/19 | 1,418 | 1,465 | 1,417 | 1,457 | +4.15% | 209,500 | 451億3348万 | +2.82% | 7.98 | 0.7 |
04/18 | 1,379 | 1,400 | 1,373 | 1,399 | +1.82% | 91,400 | 433億3682万 | -1.13% | 7.67 | 0.67 |
04/15 | 1,388 | 1,398 | 1,371 | 1,374 | -1.79% | 58,500 | 425億6239万 | -2.97% | 7.53 | 0.66 |
04/14 | 1,390 | 1,409 | 1,387 | 1,399 | +0.87% | 69,300 | 433億3682万 | -1.27% | 7.67 | 0.67 |
04/13 | 1,364 | 1,389 | 1,362 | 1,387 | +2.36% | 77,100 | 429億6509万 | -1.98% | 7.6 | 0.67 |
04/12 | 1,360 | 1,374 | 1,352 | 1,355 | -1.45% | 92,100 | 419億7383万 | -4.04% | 7.42 | 0.65 |
04/11 | 1,403 | 1,405 | 1,369 | 1,375 | -1.5% | 117,800 | 425億9337万 | -2.83% | 7.53 | 0.66 |
04/08 | 1,379 | 1,398 | 1,361 | 1,396 | +2.87% | 136,000 | 432億4389万 | -1.55% | 7.65 | 0.67 |
04/07 | 1,375 | 1,376 | 1,347 | 1,357 | -2.51% | 158,300 | 420億3578万 | -4.57% | 7.44 | 0.65 |
04/06 | 1,400 | 1,407 | 1,384 | 1,392 | -1% | 105,200 | 431億1998万 | -2.38% | 7.63 | 0.67 |
04/05 | 1,438 | 1,446 | 1,403 | 1,406 | -2.23% | 146,200 | 435億5366万 | -1.47% | 7.7 | 0.68 |
04/04 | 1,440 | 1,459 | 1,429 | 1,438 | -0.42% | 97,400 | 445億4492万 | +0.77% | 7.88 | 0.69 |
04/01 | 1,389 | 1,445 | 1,375 | 1,444 | +3.22% | 213,100 | 447億3078万 | +1.4% | 7.91 | 0.7 |
03/31 | 1,409 | 1,432 | 1,399 | 1,399 | -0.85% | 103,400 | 433億3682万 | -1.62% | 5.6 | 0.74 |
03/30 | 1,426 | 1,434 | 1,393 | 1,411 | -3.69% | 211,500 | 437億854万 | -0.77% | 5.65 | 0.75 |
03/29 | 1,454 | 1,467 | 1,446 | 1,465 | +1.03% | 199,600 | 453億8130万 | +3.24% | 5.87 | 0.78 |
03/28 | 1,481 | 1,481 | 1,443 | 1,450 | -1.83% | 202,600 | 449億1665万 | +2.55% | 5.81 | 0.77 |
03/25 | 1,477 | 1,496 | 1,467 | 1,477 | -0.34% | 168,900 | 457億5302万 | +4.75% | 5.92 | 0.78 |
03/24 | 1,466 | 1,483 | 1,454 | 1,482 | +0.34% | 156,000 | 459億791万 | +5.41% | 5.94 | 0.78 |
03/23 | 1,480 | 1,503 | 1,466 | 1,477 | +1.23% | 301,400 | 457億5302万 | +5.5% | 5.92 | 0.78 |
03/22 | 1,462 | 1,471 | 1,443 | 1,459 | +0.62% | 194,200 | 451億9544万 | +4.66% | 5.84 | 0.77 |
03/18 | 1,420 | 1,458 | 1,417 | 1,450 | +3.57% | 479,400 | 449億1665万 | +4.24% | 5.81 | 0.77 |
03/17 | 1,414 | 1,415 | 1,382 | 1,400 | +0.29% | 124,900 | 433億6780万 | +0.79% | 5.61 | 0.74 |
03/16 | 1,385 | 1,399 | 1,378 | 1,396 | +0.79% | 189,200 | 432億4389万 | +0.72% | 5.59 | 0.74 |
03/15 | 1,398 | 1,402 | 1,373 | 1,385 | -1.07% | 123,300 | 429億314万 | 0% | 5.55 | 0.73 |
03/14 | 1,407 | 1,413 | 1,383 | 1,400 | -1.13% | 128,600 | 433億6780万 | +1.23% | 5.61 | 0.74 |
03/11 | 1,400 | 1,428 | 1,397 | 1,416 | +0.14% | 144,200 | 438億6343万 | +2.53% | 5.67 | 0.75 |
03/10 | 1,397 | 1,414 | 1,370 | 1,414 | +5.37% | 159,000 | 438億147万 | +2.54% | 5.66 | 0.75 |
03/09 | 1,336 | 1,364 | 1,320 | 1,342 | +2.68% | 191,700 | 415億7113万 | -2.4% | 5.38 | 0.71 |
03/08 | 1,407 | 1,415 | 1,305 | 1,307 | -9.05% | 357,900 | 404億8693万 | -4.88% | 5.24 | 0.69 |
03/07 | 1,457 | 1,476 | 1,433 | 1,437 | -1.64% | 266,900 | 445億1394万 | +4.51% | 5.76 | 0.76 |
03/04 | 1,487 | 1,500 | 1,444 | 1,461 | -1.08% | 251,900 | 452億5739万 | +6.8% | 5.85 | 0.77 |
03/03 | 1,505 | 1,512 | 1,473 | 1,477 | +1.37% | 301,000 | 457億5302万 | +8.44% | 5.92 | 0.78 |
03/02 | 1,430 | 1,475 | 1,421 | 1,457 | +1.39% | 306,700 | 451億3348万 | +7.61% | 5.84 | 0.77 |
03/01 | 1,416 | 1,439 | 1,410 | 1,437 | +2.5% | 240,200 | 445億1394万 | +6.6% | 5.76 | 0.76 |
02/28 | 1,377 | 1,404 | 1,342 | 1,402 | +2.56% | 321,900 | 434億2975万 | +4.55% | 5.62 | 0.74 |
02/25 | 1,379 | 1,385 | 1,346 | 1,367 | -1.23% | 215,300 | 423億4555万 | +2.32% | 5.48 | 0.72 |
02/24 | 1,404 | 1,413 | 1,370 | 1,384 | -0.29% | 325,200 | 428億7216万 | +3.9% | 5.54 | 0.73 |
02/22 | 1,333 | 1,404 | 1,329 | 1,388 | +3.27% | 375,400 | 429億9607万 | +4.44% | 5.56 | 0.73 |
02/21 | 1,339 | 1,350 | 1,308 | 1,344 | +0.07% | 252,200 | 416億3308万 | +1.2% | 5.38 | 0.71 |
02/18 | 1,343 | 1,357 | 1,336 | 1,343 | -1.03% | 107,100 | 416億211万 | +1.05% | 5.38 | 0.71 |
02/17 | 1,367 | 1,379 | 1,353 | 1,357 | -0.59% | 113,100 | 420億3578万 | +1.88% | 5.44 | 0.72 |
02/16 | 1,352 | 1,369 | 1,349 | 1,365 | +3.17% | 86,300 | 422億8360万 | +2.25% | 5.47 | 0.72 |
02/15 | 1,344 | 1,353 | 1,318 | 1,323 | -1.78% | 162,100 | 409億8257万 | -0.9% | 5.3 | 0.7 |
02/14 | 1,339 | 1,354 | 1,316 | 1,347 | -1.61% | 232,000 | 417億2601万 | +0.67% | 5.4 | 0.71 |
02/10 | 1,395 | 1,395 | 1,356 | 1,369 | -1.86% | 262,300 | 424億751万 | +2.16% | 5.48 | 0.72 |
02/09 | 1,370 | 1,435 | 1,350 | 1,395 | +3.49% | 505,500 | 432億1291万 | +4.03% | 5.59 | 0.74 |
02/08 | 1,351 | 1,373 | 1,340 | 1,348 | -0.44% | 245,200 | 417億5699万 | +0.6% | 5.4 | 0.71 |
02/07 | 1,347 | 1,356 | 1,334 | 1,354 | +0.45% | 177,700 | 419億4285万 | +1.04% | 5.42 | 0.72 |
02/04 | 1,339 | 1,355 | 1,325 | 1,348 | -0.07% | 134,300 | 417億5699万 | +0.67% | 5.4 | 0.71 |
02/03 | 1,359 | 1,361 | 1,340 | 1,349 | -0.3% | 145,700 | 417億8797万 | +0.82% | 5.4 | 0.71 |
02/02 | 1,329 | 1,358 | 1,319 | 1,353 | +3.2% | 153,800 | 419億1188万 | +1.2% | 5.42 | 0.72 |
02/01 | 1,342 | 1,348 | 1,305 | 1,311 | -1.58% | 182,800 | 406億1084万 | -1.8% | 5.25 | 0.69 |
01/31 | 1,321 | 1,346 | 1,319 | 1,332 | +0.83% | 193,600 | 412億6136万 | -0.22% | 5.34 | 0.7 |
01/28 | 1,289 | 1,321 | 1,289 | 1,321 | +3.85% | 231,000 | 409億2061万 | -0.83% | 5.29 | 0.7 |
01/27 | 1,318 | 1,330 | 1,261 | 1,272 | -2% | 240,300 | 394億274万 | -4.29% | 5.1 | 0.67 |
01/26 | 1,301 | 1,306 | 1,283 | 1,298 | +0.85% | 111,200 | 402億814万 | -2.26% | 5.2 | 0.69 |
01/25 | 1,299 | 1,300 | 1,278 | 1,287 | -1.08% | 145,900 | 398億6739万 | -3.09% | 5.16 | 0.68 |
01/24 | 1,260 | 1,307 | 1,260 | 1,301 | +3.01% | 152,400 | 403億107万 | -2.03% | 5.21 | 0.69 |
01/21 | 1,250 | 1,263 | 1,235 | 1,263 | -1.1% | 218,100 | 391億2319万 | -4.68% | 5.06 | 0.67 |
01/20 | 1,267 | 1,288 | 1,254 | 1,277 | +0.47% | 324,400 | 395億5686万 | -3.55% | 5.12 | 0.68 |
01/19 | 1,288 | 1,304 | 1,265 | 1,271 | -3.42% | 276,100 | 393億7100万 | -3.93% | 5.09 | 0.67 |
01/18 | 1,346 | 1,348 | 1,304 | 1,316 | -2.23% | 233,200 | 407億6494万 | -0.3% | 5.27 | 0.7 |
01/17 | 1,399 | 1,403 | 1,338 | 1,346 | -2.96% | 286,700 | 416億9423万 | +2.2% | 5.39 | 0.71 |
01/14 | 1,404 | 1,411 | 1,372 | 1,387 | -2.32% | 274,100 | 429億6426万 | +5.8% | 5.56 | 0.73 |
01/13 | 1,434 | 1,438 | 1,414 | 1,420 | -0.42% | 209,700 | 439億8648万 | +8.81% | 5.69 | 0.75 |
01/12 | 1,398 | 1,427 | 1,391 | 1,426 | +3.86% | 200,600 | 441億7234万 | +10.2% | 5.71 | 0.75 |
01/11 | 1,393 | 1,406 | 1,368 | 1,373 | -1.29% | 202,200 | 425億3059万 | +7.01% | 5.5 | 0.73 |
01/07 | 1,405 | 1,413 | 1,366 | 1,391 | 0% | 302,400 | 430億8817万 | +9.1% | 5.57 | 0.74 |
01/06 | 1,390 | 1,410 | 1,386 | 1,391 | -0.86% | 278,000 | 430億8817万 | +9.87% | 5.57 | 0.74 |
01/05 | 1,381 | 1,410 | 1,379 | 1,403 | +2.48% | 323,200 | 434億5988万 | +11.53% | 5.62 | 0.74 |
01/04 | 1,351 | 1,377 | 1,339 | 1,369 | +2.09% | 298,300 | 424億669万 | +9.52% | 5.48 | 0.72 |
2021 |
12/30 | 1,334 | 1,342 | 1,321 | 1,341 | +0.52% | 161,900 | 415億3935万 | +7.62% | 5.37 | 0.71 |
12/29 | 1,331 | 1,344 | 1,316 | 1,334 | +0.68% | 344,200 | 413億2251万 | +7.23% | 5.34 | 0.71 |
12/28 | 1,318 | 1,340 | 1,314 | 1,325 | +1.15% | 204,400 | 401億7983万 | +5.66% | 5.19 | 0.69 |
12/27 | 1,320 | 1,323 | 1,285 | 1,310 | 0% | 236,000 | 397億2496万 | +3.56% | 5.13 | 0.68 |
12/24 | 1,302 | 1,316 | 1,301 | 1,310 | +0.85% | 184,500 | 397億2496万 | +2.58% | 5.13 | 0.68 |
12/23 | 1,284 | 1,302 | 1,277 | 1,299 | +2.36% | 195,000 | 393億9139万 | +0.78% | 5.09 | 0.67 |
12/22 | 1,265 | 1,276 | 1,255 | 1,269 | +2.26% | 161,300 | 384億8166万 | -2.61% | 4.97 | 0.66 |
12/21 | 1,264 | 1,269 | 1,234 | 1,241 | -1.04% | 239,500 | 376億3258万 | -5.77% | 4.86 | 0.64 |
12/20 | 1,280 | 1,293 | 1,248 | 1,254 | -3.32% | 298,000 | 380億2679万 | -5.93% | 4.91 | 0.65 |
12/17 | 1,272 | 1,310 | 1,268 | 1,297 | +1.65% | 388,800 | 393億3074万 | -3.85% | 5.08 | 0.67 |