PBR
2022/06/21~2022/11/15
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 |
11/15 | 2,088 | 2,110 | 2,077 | 2,092 | +0.1% | 196,300 | 835億4509万 | -4.52% | 28.36 | 0.76 |
11/14 | 2,122 | 2,137 | 2,077 | 2,090 | -1.55% | 228,100 | 834億6522万 | -5.04% | 28.34 | 0.76 |
11/11 | 2,115 | 2,127 | 2,093 | 2,123 | +2.07% | 352,800 | 847億8309万 | -4.07% | 28.78 | 0.77 |
11/10 | 2,101 | 2,113 | 2,072 | 2,080 | -1.28% | 372,300 | 830億6586万 | -6.47% | 28.2 | 0.75 |
11/09 | 2,082 | 2,112 | 2,032 | 2,107 | -8.79% | 1,011,300 | 841億4412万 | -5.77% | 28.57 | 0.76 |
11/08 | 2,240 | 2,318 | 2,240 | 2,310 | +4.01% | 231,800 | 922億5103万 | +2.99% | 31.32 | 0.84 |
11/07 | 2,186 | 2,228 | 2,186 | 2,221 | +1.79% | 86,300 | 886億9677万 | -0.98% | 30.11 | 0.8 |
11/04 | 2,200 | 2,215 | 2,169 | 2,182 | -2.11% | 118,800 | 871億3928万 | -2.89% | 29.58 | 0.79 |
11/02 | 2,214 | 2,244 | 2,208 | 2,229 | +0.59% | 122,800 | 890億1625万 | -1.11% | 30.22 | 0.81 |
11/01 | 2,211 | 2,220 | 2,201 | 2,216 | +0.32% | 78,800 | 884億9709万 | -1.86% | 30.05 | 0.8 |
10/31 | 2,191 | 2,211 | 2,183 | 2,209 | +2.55% | 127,100 | 882億1754万 | -2.39% | 29.95 | 0.8 |
10/28 | 2,158 | 2,180 | 2,136 | 2,154 | -1.28% | 484,200 | 860億2109万 | -5.15% | 29.21 | 0.78 |
10/27 | 2,190 | 2,197 | 2,166 | 2,182 | -0.73% | 139,600 | 871億3928万 | -4.34% | 29.58 | 0.79 |
10/26 | 2,220 | 2,225 | 2,197 | 2,198 | -0.36% | 146,400 | 877億7825万 | -4.14% | 29.8 | 0.8 |
10/25 | 2,208 | 2,218 | 2,200 | 2,206 | +0.59% | 107,100 | 880億9773万 | -4.21% | 29.91 | 0.8 |
10/24 | 2,211 | 2,227 | 2,182 | 2,193 | +1.2% | 108,400 | 875億7857万 | -5.23% | 29.73 | 0.79 |
10/21 | 2,200 | 2,206 | 2,166 | 2,167 | -2.43% | 149,200 | 865億4025万 | -6.8% | 29.38 | 0.78 |
10/20 | 2,214 | 2,221 | 2,198 | 2,221 | -0.89% | 118,200 | 886億9677万 | -5.17% | 30.11 | 0.8 |
10/19 | 2,235 | 2,256 | 2,231 | 2,241 | +0.49% | 96,500 | 894億9548万 | -4.92% | 30.38 | 0.81 |
10/18 | 2,210 | 2,237 | 2,210 | 2,230 | +1.73% | 121,000 | 890億5619万 | -5.91% | 30.24 | 0.81 |
10/17 | 2,201 | 2,208 | 2,184 | 2,192 | -2.4% | 118,500 | 875億3864万 | -8.05% | 29.72 | 0.79 |
10/14 | 2,243 | 2,253 | 2,209 | 2,246 | +2.37% | 160,300 | 896億9515万 | -6.22% | 30.45 | 0.81 |
10/13 | 2,200 | 2,211 | 2,178 | 2,194 | -0.72% | 161,500 | 876億1851万 | -8.81% | 29.75 | 0.79 |
10/12 | 2,292 | 2,297 | 2,206 | 2,210 | -3.58% | 162,500 | 882億5748万 | -8.64% | 29.96 | 0.8 |
10/11 | 2,290 | 2,302 | 2,266 | 2,292 | -2.05% | 171,400 | 915億3219万 | -5.72% | 31.08 | 0.83 |
10/07 | 2,336 | 2,367 | 2,308 | 2,340 | -1.93% | 127,600 | 934億4909万 | -4.1% | 31.73 | 0.85 |
10/06 | 2,368 | 2,413 | 2,368 | 2,386 | +0.04% | 77,000 | 952億8613万 | -2.53% | 32.35 | 0.86 |
10/05 | 2,419 | 2,419 | 2,374 | 2,385 | +0.25% | 93,600 | 952億4619万 | -2.81% | 32.34 | 0.86 |
10/04 | 2,344 | 2,384 | 2,302 | 2,379 | +3.71% | 135,800 | 950億658万 | -3.29% | 32.26 | 0.86 |
10/03 | 2,269 | 2,298 | 2,251 | 2,294 | -0.48% | 120,100 | 916億1206万 | -7.09% | 31.1 | 0.83 |
09/30 | 2,335 | 2,347 | 2,286 | 2,305 | -1.28% | 110,300 | 920億5135万 | -7.06% | 31.25 | 0.83 |
09/29 | 2,375 | 2,375 | 2,320 | 2,335 | -0.47% | 93,600 | 932億4942万 | -6.26% | 32.26 | 0.86 |
09/28 | 2,332 | 2,353 | 2,308 | 2,346 | +0.3% | 85,200 | 936億8871万 | -6.16% | 32.42 | 0.87 |
09/27 | 2,365 | 2,383 | 2,330 | 2,339 | +0.13% | 86,900 | 934億916万 | -6.81% | 32.32 | 0.86 |
09/26 | 2,358 | 2,408 | 2,320 | 2,336 | -2.91% | 111,400 | 932億8935万 | -7.41% | 32.28 | 0.86 |
09/22 | 2,366 | 2,408 | 2,350 | 2,406 | -0.04% | 91,800 | 960億8484万 | -5.09% | 33.24 | 0.89 |
09/21 | 2,427 | 2,429 | 2,388 | 2,407 | -2.43% | 90,900 | 961億2477万 | -5.42% | 33.26 | 0.89 |
09/20 | 2,476 | 2,499 | 2,460 | 2,467 | +0.33% | 96,500 | 985億2090万 | -3.37% | 34.09 | 0.91 |
09/16 | 2,454 | 2,469 | 2,440 | 2,459 | -0.36% | 85,900 | 982億142万 | -3.91% | 33.98 | 0.91 |
09/15 | 2,502 | 2,502 | 2,455 | 2,468 | -0.76% | 103,300 | 985億6084万 | -3.78% | 34.1 | 0.91 |
09/14 | 2,488 | 2,531 | 2,478 | 2,487 | -3.79% | 109,300 | 993億1961万 | -3.19% | 34.36 | 0.92 |
09/13 | 2,599 | 2,600 | 2,565 | 2,585 | -0.08% | 62,200 | 1032億3329万 | +0.51% | 35.72 | 0.95 |
09/12 | 2,606 | 2,619 | 2,578 | 2,587 | +0.43% | 60,700 | 1033億1316万 | +0.58% | 35.75 | 0.95 |
09/09 | 2,569 | 2,589 | 2,557 | 2,576 | +0.27% | 133,100 | 1028億7387万 | +0.16% | 35.59 | 0.95 |
09/08 | 2,513 | 2,573 | 2,500 | 2,569 | +3.46% | 125,300 | 1025億9433万 | -0.27% | 35.5 | 0.95 |
09/07 | 2,508 | 2,511 | 2,470 | 2,483 | -1.31% | 92,100 | 991億5987万 | -3.35% | 34.31 | 0.92 |
09/06 | 2,509 | 2,547 | 2,500 | 2,516 | 0% | 83,700 | 1004億7774万 | -1.95% | 34.76 | 0.93 |
09/05 | 2,500 | 2,527 | 2,476 | 2,516 | +0.64% | 83,300 | 1004億7774万 | -1.87% | 34.76 | 0.93 |
09/02 | 2,540 | 2,544 | 2,498 | 2,500 | -1.57% | 107,200 | 998億3878万 | -2.34% | 34.54 | 0.92 |
09/01 | 2,506 | 2,552 | 2,488 | 2,540 | +0.12% | 111,500 | 1014億3620万 | -0.59% | 35.1 | 0.94 |
08/31 | 2,498 | 2,548 | 2,496 | 2,537 | +0.4% | 104,600 | 1013億1639万 | -0.39% | 35.05 | 0.94 |
08/30 | 2,555 | 2,555 | 2,515 | 2,527 | +0.08% | 59,700 | 1009億1703万 | -0.51% | 34.92 | 0.93 |
08/29 | 2,540 | 2,540 | 2,508 | 2,525 | -3.11% | 108,400 | 1008億3716万 | -0.28% | 34.89 | 0.93 |
08/26 | 2,620 | 2,626 | 2,595 | 2,606 | +0.62% | 68,700 | 1040億7194万 | +3.29% | 36.01 | 0.96 |
08/25 | 2,577 | 2,596 | 2,564 | 2,590 | +0.5% | 58,900 | 1034億3297万 | +3.15% | 35.79 | 0.96 |
08/24 | 2,562 | 2,595 | 2,547 | 2,577 | +0.59% | 87,100 | 1029億1381万 | +3.08% | 35.61 | 0.95 |
08/23 | 2,535 | 2,563 | 2,500 | 2,562 | -0.66% | 85,000 | 1023億1478万 | +3.06% | 35.4 | 0.95 |
08/22 | 2,611 | 2,620 | 2,571 | 2,579 | -3.08% | 122,200 | 1029億9368万 | +4.29% | 35.63 | 0.95 |
08/19 | 2,666 | 2,678 | 2,646 | 2,661 | +0.64% | 123,400 | 1062億6839万 | +8.26% | 36.77 | 0.98 |
08/18 | 2,651 | 2,651 | 2,611 | 2,644 | -0.26% | 122,500 | 1055億8949万 | +8.32% | 36.53 | 0.98 |
08/17 | 2,631 | 2,667 | 2,628 | 2,651 | +1.73% | 105,300 | 1058億6904万 | +9.32% | 36.63 | 0.98 |
08/16 | 2,619 | 2,630 | 2,589 | 2,606 | -0.5% | 160,000 | 1040億7194万 | +8.13% | 36.01 | 0.96 |
08/15 | 2,638 | 2,638 | 2,610 | 2,619 | 0% | 92,100 | 1045億9110万 | +9.26% | 36.19 | 0.97 |
08/12 | 2,600 | 2,638 | 2,586 | 2,619 | +2.63% | 118,300 | 1045億9110万 | +10% | 36.19 | 0.97 |
08/10 | 2,531 | 2,558 | 2,504 | 2,552 | -0.47% | 79,100 | 1019億1542万 | +7.95% | 35.26 | 0.94 |
08/09 | 2,580 | 2,604 | 2,553 | 2,564 | -0.85% | 164,900 | 1023億9465万 | +9.11% | 35.43 | 0.95 |
08/08 | 2,571 | 2,604 | 2,547 | 2,586 | -0.23% | 231,900 | 1032億7323万 | +10.65% | 35.73 | 0.95 |
08/05 | 2,665 | 2,673 | 2,581 | 2,592 | -3.46% | 374,800 | 1035億1284万 | +11.58% | 35.81 | 0.96 |
08/04 | 2,650 | 2,767 | 2,634 | 2,685 | +12.25% | 858,800 | 1072億2684万 | +16.08% | 37.1 | 0.99 |
08/03 | 2,382 | 2,419 | 2,359 | 2,392 | -0.83% | 144,700 | 955億2574万 | +3.95% | 33.05 | 0.88 |
08/02 | 2,423 | 2,427 | 2,381 | 2,412 | -1.59% | 103,400 | 963億2445万 | +4.64% | 33.33 | 0.89 |
08/01 | 2,435 | 2,454 | 2,406 | 2,451 | +1.66% | 95,600 | 978億8193万 | +6.2% | 33.87 | 0.9 |
07/29 | 2,398 | 2,428 | 2,390 | 2,411 | +0.88% | 147,900 | 962億8451万 | +4.55% | 33.31 | 0.89 |
07/28 | 2,355 | 2,395 | 2,328 | 2,390 | +1.96% | 108,000 | 954億4587万 | +3.69% | 33.02 | 0.88 |
07/27 | 2,342 | 2,354 | 2,315 | 2,344 | -0.26% | 105,900 | 936億884万 | +1.74% | 32.39 | 0.86 |
07/26 | 2,321 | 2,350 | 2,308 | 2,350 | +1.25% | 91,200 | 938億4845万 | +1.91% | 32.47 | 0.87 |
07/25 | 2,299 | 2,331 | 2,286 | 2,321 | +0.43% | 108,400 | 926億9032万 | +0.69% | 32.07 | 0.86 |
07/22 | 2,284 | 2,316 | 2,254 | 2,311 | +0.26% | 126,000 | 922億9096万 | +0.22% | 31.93 | 0.85 |
07/21 | 2,287 | 2,306 | 2,262 | 2,305 | +0.04% | 102,300 | 920億5135万 | -0.26% | 31.85 | 0.85 |
07/20 | 2,276 | 2,304 | 2,241 | 2,304 | +3.04% | 141,000 | 920億1141万 | -0.56% | 31.83 | 0.85 |
07/19 | 2,249 | 2,249 | 2,220 | 2,236 | +0.18% | 102,700 | 892億9580万 | -3.75% | 30.9 | 0.83 |
07/15 | 2,249 | 2,268 | 2,218 | 2,232 | +0.36% | 63,600 | 891億3606万 | -4.33% | 30.84 | 0.82 |
07/14 | 2,225 | 2,238 | 2,206 | 2,224 | -0.4% | 65,700 | 888億1657万 | -5.28% | 30.73 | 0.82 |
07/13 | 2,239 | 2,262 | 2,222 | 2,233 | +0.45% | 58,800 | 891億7599万 | -5.66% | 30.85 | 0.82 |
07/12 | 2,275 | 2,275 | 2,211 | 2,223 | -3.31% | 93,500 | 887億7664万 | -6.83% | 30.72 | 0.82 |
07/11 | 2,291 | 2,313 | 2,265 | 2,299 | +1.59% | 81,500 | 918億1174万 | -4.41% | 31.77 | 0.85 |
07/08 | 2,236 | 2,296 | 2,190 | 2,263 | +1.75% | 155,400 | 903億7406万 | -6.45% | 31.27 | 0.84 |
07/07 | 2,234 | 2,241 | 2,171 | 2,224 | +1.51% | 159,700 | 888億1657万 | -8.67% | 30.73 | 0.82 |
07/06 | 2,200 | 2,225 | 2,173 | 2,191 | -0.77% | 136,100 | 874億9870万 | -10.68% | 30.27 | 0.81 |
07/05 | 2,248 | 2,288 | 2,190 | 2,208 | -1.47% | 129,200 | 881億7761万 | -10.68% | 30.51 | 0.81 |
07/04 | 2,283 | 2,289 | 2,233 | 2,241 | -0.09% | 113,900 | 894億9548万 | -9.96% | 30.96 | 0.83 |
07/01 | 2,325 | 2,355 | 2,218 | 2,243 | -3.98% | 142,000 | 895億7535万 | -10.42% | 30.99 | 0.83 |
06/30 | 2,379 | 2,389 | 2,328 | 2,336 | -2.01% | 112,800 | 932億8935万 | -7.12% | 32.28 | 0.86 |
06/29 | 2,453 | 2,453 | 2,380 | 2,384 | -4.41% | 288,800 | 952億626万 | -5.51% | 33.37 | 0.89 |
06/28 | 2,451 | 2,498 | 2,441 | 2,494 | +0.93% | 104,000 | 995億9916万 | -1.34% | 34.91 | 0.93 |
06/27 | 2,445 | 2,471 | 2,421 | 2,471 | +2.74% | 70,900 | 986億8065万 | -1.87% | 34.58 | 0.92 |
06/24 | 2,430 | 2,434 | 2,397 | 2,405 | +0.54% | 80,000 | 960億4490万 | -4.26% | 33.66 | 0.9 |
06/23 | 2,365 | 2,431 | 2,340 | 2,392 | +0.76% | 106,400 | 955億2574万 | -4.59% | 33.48 | 0.89 |
06/22 | 2,394 | 2,410 | 2,353 | 2,374 | -0.21% | 84,800 | 948億690万 | -5.08% | 33.23 | 0.89 |
06/21 | 2,371 | 2,407 | 2,352 | 2,379 | +2.5% | 88,800 | 950億658万 | -4.73% | 33.3 | 0.89 |