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 | 109 | 114 | 96 | 97 | -2.02% | 7,196,100 | 36億5383万 | +15.48% | 19.96 | 1.31 |
12/14 | 98 | 106 | 95 | 99 | -1% | 4,258,800 | 37億2916万 | +19.28% | 20.37 | 1.34 |
12/13 | 117 | 132 | 95 | 100 | -1.96% | 15,303,500 | 37億6683万 | +20.48% | 20.58 | 1.35 |
12/12 | 89 | 114 | 89 | 102 | +21.43% | 13,177,200 | 38億4217万 | +24.39% | 20.99 | 1.38 |
12/09 | 83 | 84 | 82 | 84 | +2.44% | 24,700 | 31億6414万 | +3.7% | 17.28 | 1.14 |
12/08 | 83 | 84 | 82 | 82 | -1.2% | 171,200 | 30億8880万 | +1.23% | 16.87 | 1.11 |
12/07 | 83 | 84 | 81 | 83 | 0% | 83,800 | 31億2647万 | +3.75% | 17.08 | 1.12 |
12/06 | 82 | 84 | 82 | 83 | +2.47% | 143,100 | 31億2647万 | +3.75% | 17.08 | 1.12 |
12/05 | 80 | 81 | 80 | 81 | +1.25% | 56,800 | 30億5113万 | +1.25% | 16.67 | 1.09 |
12/02 | 81 | 81 | 80 | 80 | 0% | 32,000 | 30億1346万 | 0% | 16.46 | 1.08 |
12/01 | 80 | 81 | 80 | 80 | 0% | 11,400 | 30億1346万 | 0% | 16.46 | 1.08 |
11/30 | 81 | 81 | 80 | 80 | -1.23% | 36,200 | 30億1346万 | 0% | 13.27 | 1.13 |
11/29 | 81 | 82 | 81 | 81 | -1.22% | 18,700 | 30億5113万 | +1.25% | 13.44 | 1.15 |
11/28 | 82 | 83 | 82 | 82 | 0% | 65,800 | 30億8880万 | +2.5% | 13.6 | 1.16 |
11/25 | 82 | 83 | 82 | 82 | 0% | 210,000 | 30億8880万 | +2.5% | 13.6 | 1.16 |
11/24 | 82 | 82 | 81 | 82 | +1.23% | 26,000 | 30億8880万 | +2.5% | 13.6 | 1.16 |
11/22 | 83 | 83 | 81 | 81 | -1.22% | 18,700 | 30億5113万 | +1.25% | 13.44 | 1.15 |
11/21 | 82 | 83 | 82 | 82 | 0% | 62,300 | 30億8880万 | +2.5% | 13.6 | 1.16 |
11/18 | 80 | 82 | 80 | 82 | +3.8% | 209,700 | 30億8880万 | +2.5% | 13.6 | 1.16 |
11/17 | 80 | 80 | 79 | 79 | 0% | 17,100 | 29億7580万 | 0% | 13.1 | 1.12 |
11/16 | 80 | 81 | 79 | 79 | -1.25% | 20,500 | 29億7580万 | -1.25% | 13.1 | 1.12 |
11/15 | 79 | 81 | 79 | 80 | -1.23% | 20,100 | 30億1346万 | 0% | 13.27 | 1.13 |
11/14 | 80 | 81 | 79 | 81 | 0% | 27,000 | 30億5113万 | +2.53% | 13.44 | 1.15 |
11/11 | 80 | 81 | 80 | 81 | +1.25% | 70,100 | 30億5113万 | +2.53% | 13.44 | 1.15 |
11/10 | 81 | 84 | 80 | 80 | +1.27% | 810,500 | 30億1346万 | +1.27% | 13.27 | 1.13 |
11/09 | 80 | 80 | 79 | 79 | -1.25% | 113,800 | 29億7580万 | 0% | 13.1 | 1.12 |
11/08 | 79 | 80 | 78 | 80 | +2.56% | 43,100 | 30億1346万 | +1.27% | 13.27 | 1.13 |
11/07 | 79 | 79 | 78 | 78 | 0% | 42,300 | 29億3813万 | -1.27% | 12.94 | 1.1 |
11/04 | 80 | 80 | 78 | 78 | -1.27% | 76,400 | 29億3813万 | -1.27% | 12.94 | 1.1 |
11/02 | 80 | 81 | 79 | 79 | 0% | 71,200 | 29億7580万 | 0% | 13.1 | 1.12 |
11/01 | 79 | 80 | 79 | 79 | -1.25% | 3,400 | 29億7580万 | 0% | 13.1 | 1.12 |
10/31 | 80 | 80 | 78 | 80 | +1.27% | 229,800 | 30億1346万 | +1.27% | 13.27 | 1.13 |
10/28 | 81 | 81 | 79 | 79 | -2.47% | 35,900 | 29億7580万 | 0% | 13.1 | 1.12 |
10/27 | 79 | 81 | 79 | 81 | +2.53% | 10,300 | 30億5113万 | +2.53% | 13.44 | 1.15 |
10/26 | 79 | 80 | 79 | 79 | 0% | 14,300 | 29億7580万 | 0% | 13.1 | 1.12 |
10/25 | 80 | 80 | 79 | 79 | 0% | 48,200 | 29億7580万 | 0% | 13.1 | 1.12 |
10/24 | 80 | 80 | 79 | 79 | -1.25% | 32,400 | 29億7580万 | -1.25% | 13.1 | 1.12 |
10/21 | 79 | 80 | 79 | 80 | +1.27% | 51,000 | 30億1346万 | 0% | 13.27 | 1.13 |
10/20 | 79 | 80 | 79 | 79 | -1.25% | 3,300 | 29億7580万 | -1.25% | 13.1 | 1.12 |
10/19 | 79 | 80 | 79 | 80 | 0% | 20,200 | 30億1346万 | 0% | 13.27 | 1.13 |
10/18 | 79 | 80 | 79 | 80 | +1.27% | 44,300 | 30億1346万 | 0% | 13.27 | 1.13 |
10/17 | 80 | 80 | 77 | 79 | -1.25% | 220,000 | 29億7580万 | -1.25% | 13.1 | 1.12 |
10/14 | 83 | 87 | 80 | 80 | +1.27% | 538,500 | 30億1346万 | 0% | 13.27 | 1.13 |
10/13 | 80 | 80 | 79 | 79 | -1.25% | 15,200 | 29億7580万 | -1.25% | 13.1 | 1.12 |
10/12 | 79 | 80 | 79 | 80 | +1.27% | 30,600 | 30億1346万 | 0% | 13.27 | 1.13 |
10/11 | 79 | 80 | 79 | 79 | 0% | 8,200 | 29億7580万 | -1.25% | 13.1 | 1.12 |
10/07 | 79 | 80 | 79 | 79 | -1.25% | 35,300 | 29億7580万 | -1.25% | 13.1 | 1.12 |
10/06 | 79 | 81 | 79 | 80 | 0% | 56,600 | 30億1346万 | 0% | 13.27 | 1.13 |
10/05 | 80 | 80 | 79 | 80 | 0% | 11,100 | 30億1346万 | 0% | 13.27 | 1.13 |
10/04 | 78 | 80 | 78 | 80 | +1.27% | 22,000 | 30億1346万 | 0% | 13.27 | 1.13 |
10/03 | 77 | 79 | 76 | 79 | +2.6% | 121,900 | 29億7580万 | -1.25% | 13.1 | 1.12 |
09/30 | 77 | 78 | 77 | 77 | -1.28% | 13,000 | 29億46万 | -3.75% | 12.77 | 1.09 |
09/29 | 78 | 78 | 77 | 78 | 0% | 84,500 | 29億3813万 | -3.7% | 12.94 | 1.1 |
09/28 | 79 | 80 | 76 | 78 | -1.27% | 123,800 | 29億3813万 | -3.7% | 12.94 | 1.1 |
09/27 | 80 | 80 | 79 | 79 | 0% | 15,000 | 29億7580万 | -2.47% | 13.1 | 1.12 |
09/26 | 80 | 81 | 79 | 79 | -1.25% | 44,300 | 29億7580万 | -2.47% | 13.1 | 1.12 |
09/22 | 81 | 81 | 79 | 80 | -1.23% | 42,800 | 30億1346万 | -1.23% | 13.27 | 1.13 |
09/21 | 81 | 82 | 81 | 81 | -1.22% | 18,600 | 30億5113万 | 0% | 13.44 | 1.15 |
09/20 | 80 | 82 | 80 | 82 | +2.5% | 49,700 | 30億8880万 | +1.23% | 13.6 | 1.16 |
09/16 | 81 | 81 | 80 | 80 | -1.23% | 21,300 | 30億1346万 | -1.23% | 13.27 | 1.13 |
09/15 | 80 | 81 | 80 | 81 | 0% | 10,200 | 30億5113万 | 0% | 13.44 | 1.15 |
09/14 | 80 | 81 | 79 | 81 | +1.25% | 51,200 | 30億5113万 | 0% | 13.44 | 1.15 |
09/13 | 81 | 81 | 80 | 80 | 0% | 48,000 | 30億1346万 | -1.23% | 13.27 | 1.13 |
09/12 | 81 | 81 | 80 | 80 | -1.23% | 14,200 | 30億1346万 | -1.23% | 13.27 | 1.13 |
09/09 | 80 | 81 | 79 | 81 | +1.25% | 110,700 | 30億5113万 | 0% | 13.44 | 1.15 |
09/08 | 82 | 82 | 80 | 80 | -1.23% | 76,100 | 30億1346万 | -1.23% | 13.27 | 1.13 |
09/07 | 82 | 82 | 81 | 81 | -1.22% | 41,000 | 30億5113万 | 0% | 13.44 | 1.15 |
09/06 | 82 | 82 | 81 | 82 | +1.23% | 23,000 | 30億8880万 | +1.23% | 13.6 | 1.16 |
09/05 | 81 | 82 | 81 | 81 | 0% | 16,000 | 30億5113万 | 0% | 13.44 | 1.15 |
09/02 | 81 | 83 | 81 | 81 | 0% | 64,300 | 30億5113万 | 0% | 13.44 | 1.15 |
09/01 | 82 | 83 | 81 | 81 | -2.41% | 40,200 | 30億5113万 | 0% | 13.44 | 1.15 |
08/31 | 82 | 83 | 81 | 83 | +1.22% | 122,000 | 31億2647万 | +2.47% | 13.77 | 1.17 |
08/30 | 81 | 82 | 81 | 82 | +2.5% | 13,200 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/29 | 80 | 81 | 80 | 80 | -1.23% | 54,100 | 30億1346万 | -1.23% | 13.27 | 1.13 |
08/26 | 82 | 82 | 81 | 81 | -1.22% | 18,200 | 30億5113万 | 0% | 13.44 | 1.15 |
08/25 | 80 | 82 | 80 | 82 | +1.23% | 76,800 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/24 | 81 | 81 | 80 | 81 | 0% | 2,900 | 30億5113万 | 0% | 13.44 | 1.15 |
08/23 | 80 | 81 | 80 | 81 | -1.22% | 19,700 | 30億5113万 | 0% | 13.44 | 1.15 |
08/22 | 81 | 82 | 80 | 82 | 0% | 55,600 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/19 | 82 | 82 | 81 | 82 | 0% | 91,300 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/18 | 82 | 82 | 81 | 82 | 0% | 28,400 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/17 | 82 | 83 | 82 | 82 | 0% | 41,000 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/16 | 81 | 83 | 81 | 82 | +1.23% | 152,100 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/15 | 81 | 81 | 80 | 81 | 0% | 70,000 | 30億5113万 | 0% | 13.44 | 1.15 |
08/12 | 80 | 81 | 80 | 81 | +1.25% | 24,000 | 30億5113万 | 0% | 13.44 | 1.15 |
08/10 | 80 | 81 | 79 | 80 | 0% | 59,900 | 30億1346万 | -1.23% | 13.27 | 1.13 |
08/09 | 82 | 82 | 80 | 80 | -2.44% | 108,900 | 30億1346万 | -1.23% | 13.27 | 1.13 |
08/08 | 81 | 82 | 81 | 82 | +1.23% | 13,400 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/05 | 81 | 81 | 80 | 81 | 0% | 11,100 | 30億5113万 | 0% | 13.44 | 1.15 |
08/04 | 82 | 82 | 80 | 81 | 0% | 122,200 | 30億5113万 | +1.25% | 13.44 | 1.15 |
08/03 | 81 | 83 | 81 | 81 | 0% | 43,000 | 30億5113万 | +1.25% | 13.44 | 1.15 |
08/02 | 81 | 82 | 80 | 81 | -1.22% | 101,800 | 30億5113万 | +1.25% | 13.44 | 1.15 |
08/01 | 82 | 82 | 81 | 82 | +1.23% | 6,600 | 30億8880万 | +2.5% | 13.6 | 1.16 |
07/29 | 81 | 82 | 81 | 81 | -1.22% | 24,800 | 30億5113万 | +1.25% | 13.44 | 1.15 |
07/28 | 81 | 82 | 81 | 82 | 0% | 41,500 | 30億8880万 | +2.5% | 13.6 | 1.16 |
07/27 | 80 | 82 | 80 | 82 | +1.23% | 18,200 | 30億8880万 | +2.5% | 13.6 | 1.16 |
07/26 | 81 | 82 | 80 | 81 | +1.25% | 48,800 | 30億5113万 | +1.25% | 13.44 | 1.15 |
07/25 | 81 | 81 | 80 | 80 | -1.23% | 21,500 | 30億1346万 | 0% | 13.27 | 1.13 |
07/22 | 80 | 82 | 80 | 81 | -1.22% | 32,300 | 30億5113万 | +1.25% | 13.44 | 1.15 |
07/21 | 81 | 82 | 80 | 82 | +1.23% | 52,900 | 30億8880万 | +2.5% | 13.6 | 1.16 |