PBR
2022/02/28～2022/07/25
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 |
| 07/25 | 558 | 565 | 555 | 557 | -0.18% | 21,400 | 102億7259万 | -4.13% | 11.52 | 1.81 |
| 07/22 | 565 | 566 | 555 | 558 | -1.24% | 24,600 | 102億9103万 | -4.45% | 11.55 | 1.82 |
| 07/21 | 554 | 580 | 551 | 565 | +1.99% | 61,800 | 104億2013万 | -3.58% | 11.69 | 1.84 |
| 07/20 | 552 | 554 | 544 | 554 | +2.21% | 32,400 | 102億1726万 | -5.78% | 11.46 | 1.8 |
| 07/19 | 551 | 554 | 537 | 542 | -3.21% | 71,800 | 99億9595万 | -8.29% | 11.21 | 1.76 |
| 07/15 | 563 | 577 | 556 | 560 | +1.63% | 59,800 | 103億2792万 | -5.72% | 11.59 | 1.82 |
| 07/14 | 549 | 554 | 542 | 551 | +0.36% | 30,500 | 101億6193万 | -7.86% | 11.4 | 1.79 |
| 07/13 | 539 | 549 | 533 | 549 | +1.86% | 30,100 | 101億2505万 | -8.8% | 11.36 | 1.79 |
| 07/12 | 555 | 555 | 539 | 539 | -2.88% | 48,600 | 99億4062万 | -11.06% | 11.15 | 1.75 |
| 07/11 | 546 | 560 | 546 | 555 | +1.65% | 70,800 | 102億3570万 | -9.02% | 11.48 | 1.81 |
| 07/08 | 555 | 561 | 546 | 546 | -2.85% | 72,300 | 100億6972万 | -10.93% | 11.3 | 1.78 |
| 07/07 | 567 | 573 | 551 | 562 | -1.4% | 61,500 | 103億6480万 | -8.62% | 11.63 | 1.83 |
| 07/06 | 587 | 589 | 568 | 570 | -4.2% | 52,100 | 105億1235万 | -7.62% | 11.79 | 1.85 |
| 07/05 | 592 | 600 | 587 | 595 | +0.68% | 27,400 | 109億7341万 | -3.72% | 12.31 | 1.94 |
| 07/04 | 601 | 601 | 586 | 591 | -0.84% | 34,600 | 108億9964万 | -4.37% | 12.23 | 1.92 |
| 07/01 | 614 | 614 | 596 | 596 | -1.32% | 32,900 | 109億9186万 | -3.56% | 12.33 | 1.94 |
| 06/30 | 623 | 623 | 604 | 604 | -2.74% | 25,600 | 111億3940万 | -2.11% | 12.5 | 1.97 |
| 06/29 | 601 | 621 | 596 | 621 | +2.14% | 44,200 | 114億5292万 | +0.98% | 12.85 | 2.02 |
| 06/28 | 610 | 614 | 601 | 608 | -0.65% | 33,200 | 112億1317万 | -0.82% | 12.58 | 1.98 |
| 06/27 | 624 | 624 | 611 | 612 | +0.16% | 17,400 | 112億8694万 | +0.16% | 12.66 | 1.99 |
| 06/24 | 613 | 616 | 608 | 611 | -0.33% | 19,900 | 112億6850万 | +0.33% | 12.64 | 1.99 |
| 06/23 | 626 | 630 | 610 | 613 | -1.61% | 20,400 | 113億538万 | +1.16% | 12.68 | 1.99 |
| 06/22 | 629 | 635 | 623 | 623 | -0.32% | 30,400 | 114億8981万 | +3.32% | 12.89 | 2.03 |
| 06/21 | 635 | 635 | 622 | 625 | +0.81% | 24,800 | 115億2670万 | +4.34% | 12.93 | 2.03 |
| 06/20 | 620 | 635 | 615 | 620 | +0.32% | 33,200 | 114億3448万 | +4.03% | 12.83 | 2.02 |
| 06/17 | 605 | 621 | 601 | 618 | -0.64% | 43,500 | 113億9760万 | +4.39% | 12.79 | 2.01 |
| 06/16 | 622 | 640 | 622 | 622 | +0.48% | 25,700 | 114億7137万 | +5.78% | 12.87 | 2.02 |
| 06/15 | 625 | 639 | 619 | 619 | 0% | 36,000 | 114億1604万 | +6.17% | 12.81 | 2.01 |
| 06/14 | 620 | 624 | 604 | 619 | -2.21% | 73,100 | 114億1604万 | +6.91% | 12.81 | 2.01 |
| 06/13 | 646 | 649 | 633 | 633 | -3.21% | 44,400 | 116億7424万 | +10.09% | 13.1 | 2.06 |
| 06/10 | 640 | 661 | 620 | 654 | +1.08% | 79,200 | 120億6153万 | +14.54% | 13.53 | 2.13 |
| 06/09 | 663 | 663 | 640 | 647 | -1.67% | 73,300 | 119億3243万 | +14.51% | 13.39 | 2.11 |
| 06/08 | 638 | 668 | 637 | 658 | +4.78% | 131,100 | 121億3530万 | +17.5% | 13.61 | 2.14 |
| 06/07 | 623 | 637 | 620 | 628 | +1.29% | 96,500 | 115億8202万 | +13.36% | 12.99 | 2.04 |
| 06/06 | 605 | 624 | 601 | 620 | +1.81% | 64,800 | 114億3448万 | +12.93% | 12.83 | 2.02 |
| 06/03 | 610 | 610 | 600 | 609 | +0.66% | 39,600 | 112億3161万 | +11.95% | 12.6 | 1.98 |
| 06/02 | 599 | 610 | 590 | 605 | +0.83% | 50,400 | 111億5784万 | +12.04% | 12.52 | 1.97 |
| 06/01 | 601 | 601 | 587 | 600 | +0.84% | 48,300 | 110億6563万 | +11.94% | 12.41 | 1.95 |
| 05/31 | 600 | 615 | 589 | 595 | +2.06% | 157,500 | 109億7341万 | +11.63% | 12.31 | 1.94 |
| 05/30 | 569 | 583 | 565 | 583 | +3% | 81,600 | 107億5210万 | +10.21% | 12.06 | 1.9 |
| 05/27 | 571 | 571 | 557 | 566 | -0.88% | 28,000 | 104億3857万 | +7.4% | 11.71 | 1.84 |
| 05/26 | 567 | 574 | 564 | 571 | +0.88% | 43,000 | 105億3079万 | +8.76% | 11.81 | 1.86 |
| 05/25 | 550 | 568 | 544 | 566 | +3.66% | 66,000 | 104億3857万 | +8.43% | 11.71 | 1.84 |
| 05/24 | 562 | 563 | 546 | 546 | -3.02% | 49,100 | 100億6972万 | +5% | 11.3 | 1.78 |
| 05/23 | 551 | 563 | 551 | 563 | +3.11% | 59,100 | 103億8325万 | +8.48% | 11.65 | 1.83 |
| 05/20 | 538 | 551 | 538 | 546 | +2.25% | 64,600 | 100億6972万 | +5.81% | 11.3 | 1.78 |
| 05/19 | 529 | 538 | 524 | 534 | +0.38% | 24,400 | 98億4841万 | +3.69% | 11.05 | 1.74 |
| 05/18 | 535 | 537 | 530 | 532 | -0.37% | 22,300 | 98億1152万 | +3.5% | 11.01 | 1.73 |
| 05/17 | 524 | 538 | 523 | 534 | +2.1% | 50,000 | 98億4841万 | +4.09% | 11.05 | 1.74 |
| 05/16 | 522 | 525 | 516 | 523 | -0.19% | 23,700 | 96億4554万 | +1.95% | 10.82 | 1.7 |
| 05/13 | 508 | 525 | 508 | 524 | +2.75% | 32,500 | 96億6398万 | +2.34% | 10.84 | 1.71 |
| 05/12 | 511 | 515 | 508 | 510 | -0.58% | 19,700 | 94億578万 | -0.39% | 10.55 | 1.66 |
| 05/11 | 516 | 523 | 513 | 513 | -1.35% | 15,800 | 94億6111万 | +0.2% | 10.61 | 1.67 |
| 05/10 | 522 | 522 | 510 | 520 | +0.39% | 26,800 | 95億9021万 | +1.56% | 10.76 | 1.69 |
| 05/09 | 520 | 520 | 514 | 518 | +0.19% | 25,000 | 95億5332万 | +1.17% | 10.72 | 1.69 |
| 05/06 | 515 | 518 | 508 | 517 | +0.58% | 24,000 | 95億3488万 | +1.17% | 10.7 | 1.68 |
| 05/02 | 507 | 514 | 502 | 514 | +1.18% | 17,200 | 94億7955万 | +0.59% | 10.63 | 1.67 |
| 04/28 | 513 | 513 | 501 | 508 | -0.78% | 14,100 | 93億6890万 | -0.59% | 10.51 | 1.65 |
| 04/27 | 496 | 512 | 491 | 512 | +1.99% | 47,500 | 94億4267万 | +0.2% | 10.59 | 1.67 |
| 04/26 | 500 | 507 | 498 | 502 | +0.6% | 11,800 | 92億5824万 | -1.76% | 10.39 | 1.63 |
| 04/25 | 504 | 504 | 497 | 499 | -1.19% | 28,600 | 92億291万 | -2.35% | 10.32 | 1.62 |
| 04/22 | 518 | 518 | 505 | 505 | -2.51% | 19,100 | 93億1357万 | -1.37% | 10.45 | 1.64 |
| 04/21 | 512 | 518 | 511 | 518 | +1.17% | 11,200 | 95億5332万 | +1.17% | 10.72 | 1.69 |
| 04/20 | 515 | 518 | 510 | 512 | -0.19% | 12,500 | 94億4267万 | 0% | 10.59 | 1.67 |
| 04/19 | 513 | 517 | 510 | 513 | 0% | 9,900 | 94億6111万 | +0.39% | 10.61 | 1.67 |
| 04/18 | 513 | 520 | 511 | 513 | 0% | 20,100 | 94億6111万 | +0.59% | 10.61 | 1.67 |
| 04/15 | 502 | 516 | 502 | 513 | +0.39% | 20,000 | 94億6111万 | +0.79% | 10.61 | 1.67 |
| 04/14 | 514 | 515 | 506 | 511 | -0.58% | 13,000 | 94億2422万 | +0.79% | 10.57 | 1.66 |
| 04/13 | 514 | 514 | 506 | 514 | +2.39% | 12,900 | 94億7955万 | +1.78% | 10.63 | 1.67 |
| 04/12 | 519 | 521 | 501 | 502 | -3.28% | 20,300 | 92億5824万 | -0.2% | 10.39 | 1.63 |
| 04/11 | 509 | 521 | 505 | 519 | +1.96% | 33,900 | 95億7177万 | +3.39% | 10.74 | 1.69 |
| 04/08 | 506 | 512 | 500 | 509 | +0.59% | 29,400 | 93億8734万 | +1.8% | 10.53 | 1.66 |
| 04/07 | 520 | 520 | 506 | 506 | -2.32% | 20,600 | 93億3201万 | +1.4% | 10.47 | 1.65 |
| 04/06 | 514 | 523 | 509 | 518 | +0.97% | 28,800 | 95億5332万 | +3.81% | 10.72 | 1.69 |
| 04/05 | 511 | 517 | 508 | 513 | 0% | 30,100 | 94億6111万 | +3.01% | 10.61 | 1.67 |
| 04/04 | 510 | 513 | 506 | 513 | +0.59% | 10,500 | 94億6111万 | +3.22% | 10.61 | 1.67 |
| 04/01 | 506 | 510 | 503 | 510 | -0.2% | 13,800 | 94億578万 | +2.82% | 10.55 | 1.66 |
| 03/31 | 512 | 516 | 506 | 511 | -1.54% | 24,500 | 94億2422万 | +2.61% | 10.57 | 1.66 |
| 03/30 | 509 | 519 | 507 | 519 | +1.96% | 32,200 | 95億7177万 | +4.01% | 10.74 | 1.69 |
| 03/29 | 500 | 509 | 499 | 509 | +1.6% | 36,600 | 93億8734万 | +1.8% | 10.53 | 1.66 |
| 03/28 | 509 | 509 | 501 | 501 | -2.53% | 21,700 | 92億3980万 | -0.4% | 10.37 | 1.63 |
| 03/25 | 518 | 518 | 509 | 514 | 0% | 20,200 | 94億7955万 | +1.78% | 10.63 | 1.67 |
| 03/24 | 510 | 514 | 504 | 514 | +0.78% | 25,700 | 94億7955万 | +1.58% | 10.63 | 1.67 |
| 03/23 | 515 | 515 | 507 | 510 | 0% | 25,800 | 94億578万 | +0.59% | 10.55 | 1.66 |
| 03/22 | 520 | 520 | 506 | 510 | -0.97% | 30,400 | 94億578万 | +0.2% | 10.55 | 1.66 |
| 03/18 | 514 | 515 | 509 | 515 | +0.78% | 26,800 | 94億9800万 | +0.78% | 10.66 | 1.68 |
| 03/17 | 514 | 517 | 504 | 511 | +0.59% | 29,400 | 94億2422万 | -0.39% | 10.57 | 1.66 |
| 03/16 | 507 | 512 | 501 | 508 | +0.79% | 47,800 | 93億6890万 | -1.36% | 10.51 | 1.65 |
| 03/15 | 492 | 504 | 487 | 504 | +2.44% | 49,200 | 92億9513万 | -2.51% | 10.43 | 1.64 |
| 03/14 | 480 | 493 | 474 | 492 | +4.68% | 29,300 | 90億7381万 | -5.38% | 10.18 | 1.6 |
| 03/11 | 477 | 485 | 468 | 470 | -2.69% | 40,300 | 86億6807万 | -9.96% | 9.72 | 1.53 |
| 03/10 | 469 | 483 | 466 | 483 | +5.23% | 43,200 | 89億783万 | -8.17% | 9.99 | 1.57 |
| 03/09 | 463 | 470 | 455 | 459 | -1.71% | 42,700 | 84億6520万 | -13.07% | 9.5 | 1.49 |
| 03/08 | 455 | 471 | 450 | 467 | +2.19% | 55,900 | 86億1275万 | -12.05% | 9.66 | 1.52 |
| 03/07 | 475 | 475 | 451 | 457 | -3.79% | 92,800 | 84億2832万 | -14.26% | 9.46 | 1.49 |
| 03/04 | 495 | 495 | 475 | 475 | -3.85% | 85,500 | 87億6029万 | -11.21% | 9.83 | 1.55 |
| 03/03 | 495 | 502 | 491 | 494 | -0.2% | 46,600 | 91億1070万 | -8.18% | 10.22 | 1.61 |
| 03/02 | 497 | 501 | 488 | 495 | 0% | 53,500 | 91億2914万 | -8.16% | 10.24 | 1.61 |
| 03/01 | 498 | 501 | 492 | 495 | -0.6% | 66,400 | 91億2914万 | -8.5% | 10.24 | 1.61 |
| 02/28 | 499 | 508 | 493 | 498 | +1.43% | 51,200 | 91億8447万 | -8.29% | - | 1.99 |
