PBR
2022/07/29~2022/12/23
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 |
12/23 | 559 | 559 | 549 | 552 | -1.08% | 130,500 | 110億5788万 | -4.33% | 6.57 | 0.9 |
12/22 | 556 | 558 | 546 | 558 | +0.36% | 149,800 | 111億7807万 | -3.29% | 6.64 | 0.91 |
12/21 | 565 | 566 | 553 | 556 | -1.59% | 153,000 | 111億3801万 | -3.64% | 6.62 | 0.91 |
12/20 | 584 | 585 | 557 | 565 | -3.42% | 287,600 | 113億1830万 | -2.08% | 6.73 | 0.92 |
12/19 | 595 | 603 | 578 | 585 | -2.34% | 226,400 | 117億1895万 | +1.39% | 6.97 | 0.95 |
12/16 | 605 | 617 | 593 | 599 | -6.41% | 446,800 | 119億9940万 | +3.99% | 7.13 | 0.98 |
12/15 | 633 | 648 | 632 | 640 | +1.59% | 148,100 | 128億2073万 | +11.3% | 7.62 | 1.04 |
12/14 | 616 | 654 | 615 | 630 | +2.27% | 299,900 | 126億2041万 | +10.14% | 7.5 | 1.03 |
12/13 | 625 | 625 | 598 | 616 | +0.16% | 294,600 | 123億3995万 | +8.26% | 7.33 | 1 |
12/12 | 581 | 626 | 578 | 615 | +7.52% | 576,400 | 123億1992万 | +8.66% | 7.32 | 1 |
12/09 | 566 | 574 | 565 | 572 | +2.14% | 124,900 | 114億5853万 | +1.42% | 6.81 | 0.93 |
12/08 | 560 | 563 | 556 | 560 | -1.41% | 377,900 | 112億1814万 | -0.53% | 6.67 | 0.91 |
12/07 | 563 | 571 | 563 | 568 | +0.71% | 111,300 | 113億7840万 | +0.89% | 6.76 | 0.93 |
12/06 | 563 | 567 | 560 | 564 | -0.35% | 107,100 | 112億9827万 | +0.18% | 6.72 | 0.92 |
12/05 | 568 | 569 | 564 | 566 | -0.35% | 140,600 | 113億3833万 | +0.71% | 6.74 | 0.92 |
12/02 | 569 | 570 | 564 | 568 | -0.53% | 108,400 | 113億7840万 | +1.25% | 6.76 | 0.93 |
12/01 | 576 | 579 | 569 | 571 | -0.7% | 138,200 | 114億3850万 | +1.78% | 6.8 | 0.93 |
11/30 | 575 | 582 | 575 | 575 | +0.35% | 87,900 | 115億1863万 | +2.68% | 6.85 | 0.94 |
11/29 | 578 | 582 | 572 | 573 | -0.87% | 108,100 | 114億7856万 | +2.5% | 6.82 | 0.93 |
11/28 | 578 | 579 | 567 | 578 | +0.87% | 103,500 | 115億7872万 | +3.4% | 6.88 | 0.94 |
11/25 | 570 | 576 | 566 | 573 | +1.06% | 109,400 | 114億7856万 | +2.69% | 6.82 | 0.93 |
11/24 | 563 | 569 | 562 | 567 | +1.43% | 98,100 | 113億5837万 | +1.8% | 6.75 | 0.92 |
11/22 | 560 | 562 | 557 | 559 | +0.54% | 48,400 | 111億9811万 | +0.36% | 6.66 | 0.91 |
11/21 | 560 | 565 | 555 | 556 | -0.54% | 69,100 | 111億3801万 | 0% | 6.62 | 0.91 |
11/18 | 560 | 561 | 556 | 559 | +0.54% | 46,000 | 111億9811万 | +0.54% | 6.66 | 0.91 |
11/17 | 552 | 559 | 550 | 556 | +0.72% | 63,200 | 111億3801万 | +0.18% | 6.62 | 0.91 |
11/16 | 559 | 559 | 545 | 552 | -1.43% | 74,700 | 110億5788万 | -0.36% | 6.57 | 0.9 |
11/15 | 561 | 561 | 552 | 560 | -0.53% | 61,100 | 112億1814万 | +1.27% | 6.67 | 0.91 |
11/14 | 574 | 574 | 562 | 563 | +0.36% | 103,600 | 112億7824万 | +1.99% | 6.7 | 0.92 |
11/11 | 570 | 572 | 556 | 561 | -0.53% | 82,500 | 112億3817万 | +1.63% | 6.68 | 0.91 |
11/10 | 560 | 565 | 558 | 564 | -0.18% | 27,700 | 112億9827万 | +2.36% | 6.72 | 0.92 |
11/09 | 560 | 565 | 558 | 565 | +0.89% | 43,600 | 113億1830万 | +2.73% | 6.73 | 0.92 |
11/08 | 559 | 563 | 557 | 560 | +0.54% | 30,300 | 112億1814万 | +2% | 6.67 | 0.91 |
11/07 | 559 | 559 | 551 | 557 | +0.91% | 18,400 | 111億5804万 | +1.64% | 6.63 | 0.91 |
11/04 | 556 | 558 | 552 | 552 | -1.08% | 29,200 | 110億5788万 | +0.91% | 6.57 | 0.9 |
11/02 | 557 | 560 | 555 | 558 | +0.72% | 26,900 | 111億7807万 | +2.2% | 6.64 | 0.91 |
11/01 | 557 | 557 | 552 | 554 | -0.18% | 22,600 | 110億9794万 | +1.65% | 6.6 | 0.9 |
10/31 | 556 | 557 | 551 | 555 | +1.65% | 32,700 | 111億1798万 | +2.02% | 6.61 | 0.9 |
10/28 | 554 | 558 | 546 | 546 | -1.27% | 113,500 | 109億3769万 | +0.37% | 6.5 | 0.89 |
10/27 | 553 | 556 | 552 | 553 | 0% | 21,400 | 110億7791万 | +1.65% | 6.58 | 0.9 |
10/26 | 555 | 557 | 553 | 553 | +0.18% | 29,100 | 110億7791万 | +1.65% | 6.58 | 0.9 |
10/25 | 557 | 561 | 552 | 552 | -0.72% | 62,300 | 110億5788万 | +1.47% | 6.57 | 0.9 |
10/24 | 559 | 560 | 554 | 556 | -0.71% | 35,100 | 111億3801万 | +2.02% | 6.62 | 0.91 |
10/21 | 560 | 560 | 556 | 560 | +0.18% | 19,600 | 112億1814万 | +2.94% | 6.67 | 0.91 |
10/20 | 557 | 559 | 555 | 559 | -0.18% | 23,400 | 111億9811万 | +2.76% | 6.66 | 0.91 |
10/19 | 560 | 564 | 556 | 560 | +1.08% | 57,700 | 112億1814万 | +2.75% | 6.67 | 0.91 |
10/18 | 553 | 558 | 547 | 554 | +1.84% | 42,900 | 110億9794万 | +1.84% | 6.6 | 0.9 |
10/17 | 540 | 547 | 534 | 544 | +0.55% | 26,500 | 108億9762万 | 0% | 6.48 | 0.89 |
10/14 | 546 | 546 | 538 | 541 | +1.69% | 37,000 | 108億3752万 | -0.73% | 6.44 | 0.88 |
10/13 | 541 | 541 | 530 | 532 | -0.75% | 20,500 | 106億5723万 | -2.39% | 6.33 | 0.87 |
10/12 | 537 | 540 | 535 | 536 | +0.75% | 26,700 | 107億3736万 | -1.83% | 6.38 | 0.87 |
10/11 | 535 | 542 | 525 | 532 | -2.03% | 79,400 | 106億5723万 | -2.74% | 6.33 | 0.87 |
10/07 | 543 | 547 | 541 | 543 | -0.91% | 36,000 | 108億7759万 | -0.91% | 6.47 | 0.88 |
10/06 | 544 | 552 | 544 | 548 | +0.74% | 26,000 | 109億7775万 | -0.18% | 6.52 | 0.89 |
10/05 | 552 | 552 | 541 | 544 | +0.37% | 53,200 | 108億9762万 | -0.91% | 6.48 | 0.89 |
10/04 | 534 | 545 | 534 | 542 | +2.26% | 37,000 | 108億5756万 | -1.45% | 6.45 | 0.88 |
10/03 | 526 | 533 | 522 | 530 | -1.12% | 52,500 | 106億1717万 | -3.81% | 6.31 | 0.86 |
09/30 | 537 | 539 | 531 | 536 | -0.92% | 28,800 | 107億3736万 | -3.07% | 6.38 | 0.87 |
09/29 | 538 | 541 | 526 | 541 | +3.64% | 69,500 | 108億3752万 | -2.52% | 6.45 | 0.88 |
09/28 | 531 | 531 | 515 | 522 | -2.25% | 82,800 | 104億5691万 | -6.12% | 6.22 | 0.85 |
09/27 | 530 | 536 | 526 | 534 | +1.52% | 30,500 | 106億9730万 | -4.47% | 6.36 | 0.87 |
09/26 | 543 | 543 | 525 | 526 | -3.66% | 133,200 | 105億3704万 | -6.07% | 6.27 | 0.86 |
09/22 | 548 | 553 | 545 | 546 | -1.27% | 55,200 | 109億3769万 | -2.67% | 6.51 | 0.89 |
09/21 | 559 | 561 | 553 | 553 | -0.72% | 37,700 | 110億7791万 | -1.43% | 6.59 | 0.9 |
09/20 | 562 | 563 | 556 | 557 | -0.18% | 27,100 | 111億5804万 | -0.54% | 6.64 | 0.91 |
09/16 | 559 | 562 | 557 | 558 | -0.18% | 40,100 | 111億7807万 | -0.36% | 6.65 | 0.91 |
09/15 | 552 | 561 | 552 | 559 | +0.72% | 27,800 | 111億9811万 | -0.18% | 6.66 | 0.91 |
09/14 | 551 | 557 | 547 | 555 | -0.89% | 34,200 | 111億1798万 | -0.72% | 6.61 | 0.91 |
09/13 | 560 | 562 | 557 | 560 | -0.18% | 42,700 | 112億1814万 | +0.18% | 6.67 | 0.91 |
09/12 | 559 | 564 | 557 | 561 | +1.26% | 60,200 | 112億3817万 | +0.36% | 6.68 | 0.91 |
09/09 | 550 | 557 | 550 | 554 | 0% | 28,300 | 110億9794万 | -0.72% | 6.6 | 0.9 |
09/08 | 556 | 557 | 551 | 554 | +0.54% | 32,500 | 110億9794万 | -0.54% | 6.6 | 0.9 |
09/07 | 550 | 554 | 543 | 551 | 0% | 53,400 | 110億3785万 | -0.9% | 6.57 | 0.9 |
09/06 | 548 | 556 | 547 | 551 | 0% | 36,400 | 110億3785万 | -0.9% | 6.57 | 0.9 |
09/05 | 556 | 558 | 544 | 551 | -1.61% | 90,800 | 110億3785万 | -0.72% | 6.57 | 0.9 |
09/02 | 558 | 561 | 552 | 560 | +1.27% | 59,000 | 112億1814万 | +1.08% | 6.67 | 0.91 |
09/01 | 567 | 567 | 552 | 553 | -2.81% | 135,700 | 110億7791万 | 0% | 6.59 | 0.9 |
08/31 | 569 | 570 | 566 | 569 | -0.18% | 40,200 | 113億9843万 | +3.08% | 6.78 | 0.93 |
08/30 | 574 | 577 | 567 | 570 | +0.71% | 106,100 | 114億1846万 | +3.64% | 6.79 | 0.93 |
08/29 | 557 | 569 | 552 | 566 | -0.53% | 79,700 | 113億3833万 | +3.28% | 6.74 | 0.92 |
08/26 | 575 | 580 | 568 | 569 | -0.18% | 135,400 | 113億9843万 | +4.21% | 6.78 | 0.93 |
08/25 | 579 | 579 | 570 | 570 | -1.55% | 94,500 | 114億1846万 | +4.78% | 6.79 | 0.93 |
08/24 | 583 | 587 | 575 | 579 | -0.52% | 94,600 | 115億9875万 | +7.02% | 6.9 | 0.94 |
08/23 | 578 | 590 | 576 | 582 | -1.69% | 183,300 | 116億5885万 | +8.18% | 6.93 | 0.95 |
08/22 | 557 | 599 | 557 | 592 | +8.23% | 567,900 | 118億5918万 | +10.65% | 7.05 | 0.97 |
08/19 | 551 | 551 | 544 | 547 | -0.73% | 76,700 | 109億5772万 | +2.82% | 6.52 | 0.89 |
08/18 | 540 | 567 | 538 | 551 | +1.1% | 175,300 | 110億3785万 | +3.96% | 6.57 | 0.9 |
08/17 | 539 | 550 | 537 | 545 | +1.49% | 111,600 | 109億1765万 | +3.22% | 6.49 | 0.89 |
08/16 | 534 | 540 | 529 | 537 | -4.79% | 334,900 | 107億5739万 | +1.9% | 6.4 | 0.88 |
08/15 | 557 | 572 | 553 | 564 | +2.17% | 299,800 | 112億9827万 | +7.22% | 6.72 | 0.92 |
08/12 | 545 | 552 | 540 | 552 | +2.41% | 98,100 | 110億5788万 | +5.54% | 6.58 | 0.9 |
08/10 | 542 | 545 | 535 | 539 | -1.28% | 35,900 | 107億9746万 | +3.45% | 6.42 | 0.88 |
08/09 | 553 | 553 | 540 | 546 | -2.15% | 64,000 | 109億3769万 | +4.8% | 6.51 | 0.89 |
08/08 | 541 | 564 | 540 | 558 | +3.14% | 123,400 | 111億7807万 | +7.51% | 6.65 | 0.91 |
08/05 | 532 | 541 | 532 | 541 | +1.31% | 26,100 | 108億3752万 | +4.64% | 6.45 | 0.88 |
08/04 | 529 | 536 | 526 | 534 | +0.56% | 31,300 | 106億9730万 | +3.49% | 6.36 | 0.87 |
08/03 | 538 | 538 | 526 | 531 | -1.67% | 54,700 | 106億3720万 | +2.91% | 6.33 | 0.87 |
08/02 | 537 | 541 | 530 | 540 | +0.37% | 35,700 | 108億1749万 | +4.85% | 6.43 | 0.88 |
08/01 | 534 | 547 | 532 | 538 | +1.7% | 106,700 | 107億7743万 | +4.67% | 6.41 | 0.88 |
07/29 | 524 | 529 | 520 | 529 | +1.34% | 53,000 | 105億9713万 | +3.32% | 6.3 | 0.86 |