PBR
2022/03/11~2022/08/05
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 |
08/05 | 2,168 | 2,198 | 2,166 | 2,194 | +0.92% | 122,700 | 1415億1300万 | +2.24% | - | 0.64 |
08/04 | 2,161 | 2,180 | 2,157 | 2,174 | +1.07% | 117,100 | 1402億2300万 | +1.4% | - | 0.63 |
08/03 | 2,152 | 2,155 | 2,137 | 2,151 | +0.14% | 108,100 | 1387億3950万 | +0.28% | - | 0.63 |
08/02 | 2,163 | 2,164 | 2,136 | 2,148 | -1.56% | 166,800 | 1385億4600万 | +0.09% | - | 0.63 |
08/01 | 2,153 | 2,186 | 2,142 | 2,182 | +1.39% | 138,500 | 1407億3900万 | +1.68% | - | 0.64 |
07/29 | 2,179 | 2,179 | 2,146 | 2,152 | -1.24% | 187,700 | 1388億400万 | +0.37% | - | 0.63 |
07/28 | 2,182 | 2,193 | 2,158 | 2,179 | -0.09% | 189,400 | 1405億4550万 | +1.73% | - | 0.64 |
07/27 | 2,203 | 2,203 | 2,178 | 2,181 | -1.45% | 112,000 | 1406億7450万 | +1.92% | - | 0.64 |
07/26 | 2,225 | 2,228 | 2,207 | 2,213 | -0.54% | 116,400 | 1427億3850万 | +3.6% | - | 0.65 |
07/25 | 2,221 | 2,235 | 2,210 | 2,225 | -0.49% | 114,600 | 1435億1250万 | +4.41% | - | 0.65 |
07/22 | 2,224 | 2,244 | 2,219 | 2,236 | +0.54% | 153,900 | 1442億2200万 | +5.17% | - | 0.65 |
07/21 | 2,173 | 2,229 | 2,166 | 2,224 | +2.35% | 254,700 | 1434億4800万 | +4.86% | - | 0.65 |
07/20 | 2,150 | 2,180 | 2,142 | 2,173 | +3.08% | 162,900 | 1401億5850万 | +2.69% | - | 0.63 |
07/19 | 2,108 | 2,115 | 2,094 | 2,108 | +0.86% | 88,500 | 1359億6600万 | -0.24% | - | 0.62 |
07/15 | 2,090 | 2,105 | 2,083 | 2,090 | +0.1% | 59,300 | 1348億500万 | -1.14% | - | 0.61 |
07/14 | 2,081 | 2,100 | 2,075 | 2,088 | +0.14% | 68,300 | 1346億7600万 | -1.32% | - | 0.61 |
07/13 | 2,100 | 2,112 | 2,085 | 2,085 | +0.29% | 69,500 | 1344億8250万 | -1.6% | - | 0.61 |
07/12 | 2,100 | 2,102 | 2,071 | 2,079 | -1.89% | 98,200 | 1340億9550万 | -2.12% | - | 0.61 |
07/11 | 2,092 | 2,127 | 2,092 | 2,119 | +2.02% | 113,900 | 1366億7550万 | -0.42% | - | 0.62 |
07/08 | 2,101 | 2,110 | 2,075 | 2,077 | -1.19% | 191,500 | 1339億6650万 | -2.44% | - | 0.61 |
07/07 | 2,106 | 2,113 | 2,085 | 2,102 | +0.29% | 103,600 | 1355億7900万 | -1.36% | - | 0.61 |
07/06 | 2,108 | 2,111 | 2,085 | 2,096 | -1.96% | 119,000 | 1351億9200万 | -1.6% | - | 0.61 |
07/05 | 2,183 | 2,183 | 2,129 | 2,138 | -0.79% | 129,500 | 1379億100万 | +0.42% | - | 0.62 |
07/04 | 2,120 | 2,155 | 2,117 | 2,155 | +3.01% | 249,200 | 1389億9750万 | +1.51% | - | 0.63 |
07/01 | 2,110 | 2,137 | 2,067 | 2,092 | -2.43% | 193,500 | 1349億3400万 | -1.23% | - | 0.61 |
06/30 | 2,159 | 2,182 | 2,136 | 2,144 | -2.15% | 169,700 | 1382億8800万 | +1.37% | - | 0.63 |
06/29 | 2,159 | 2,202 | 2,144 | 2,191 | +1.01% | 493,800 | 1413億1950万 | +3.89% | - | 0.63 |
06/28 | 2,151 | 2,174 | 2,144 | 2,169 | +0.98% | 134,700 | 1399億50万 | +3.24% | - | 0.63 |
06/27 | 2,176 | 2,179 | 2,132 | 2,148 | +0.56% | 121,100 | 1385億4600万 | +2.53% | - | 0.62 |
06/24 | 2,122 | 2,137 | 2,092 | 2,136 | +1.04% | 161,800 | 1377億7200万 | +2.25% | - | 0.62 |
06/23 | 2,107 | 2,131 | 2,104 | 2,114 | +0.09% | 137,900 | 1363億5300万 | +1.54% | - | 0.61 |
06/22 | 2,119 | 2,122 | 2,097 | 2,112 | +0.72% | 132,000 | 1362億2400万 | +1.69% | - | 0.61 |
06/21 | 2,088 | 2,107 | 2,080 | 2,097 | +0.77% | 157,000 | 1352億5650万 | +1.26% | - | 0.61 |
06/20 | 2,115 | 2,125 | 2,074 | 2,081 | -0.53% | 180,900 | 1342億2450万 | +0.73% | - | 0.6 |
06/17 | 2,079 | 2,111 | 2,079 | 2,092 | -1.55% | 243,200 | 1349億3400万 | +1.5% | - | 0.6 |
06/16 | 2,114 | 2,137 | 2,114 | 2,125 | +1.53% | 168,400 | 1370億6250万 | +3.61% | - | 0.61 |
06/15 | 2,103 | 2,117 | 2,093 | 2,093 | -0.48% | 161,000 | 1349億9850万 | +2.7% | - | 0.61 |
06/14 | 2,095 | 2,112 | 2,072 | 2,103 | -0.47% | 152,900 | 1356億4350万 | +3.7% | - | 0.61 |
06/13 | 2,120 | 2,122 | 2,101 | 2,113 | -1.35% | 174,400 | 1362億8850万 | +4.76% | - | 0.61 |
06/10 | 2,162 | 2,164 | 2,136 | 2,142 | -1.83% | 232,400 | 1381億5900万 | +6.83% | - | 0.62 |
06/09 | 2,178 | 2,193 | 2,165 | 2,182 | -0.5% | 181,900 | 1407億3900万 | +9.43% | - | 0.63 |
06/08 | 2,190 | 2,216 | 2,178 | 2,193 | +0.78% | 267,500 | 1414億4850万 | +10.7% | - | 0.63 |
06/07 | 2,155 | 2,186 | 2,155 | 2,176 | +1.3% | 169,400 | 1403億5200万 | +10.63% | - | 0.63 |
06/06 | 2,138 | 2,173 | 2,137 | 2,148 | +1.18% | 258,100 | 1385億4600万 | +9.98% | - | 0.62 |
06/03 | 2,090 | 2,136 | 2,075 | 2,123 | +2.31% | 260,400 | 1369億3350万 | +9.43% | - | 0.61 |
06/02 | 2,079 | 2,100 | 2,055 | 2,075 | -0.38% | 156,500 | 1338億3750万 | +7.57% | - | 0.6 |
06/01 | 2,001 | 2,088 | 1,998 | 2,083 | +4.67% | 270,900 | 1343億5350万 | +8.49% | - | 0.6 |
05/31 | 2,037 | 2,039 | 1,985 | 1,990 | -2.21% | 273,300 | 1283億5500万 | +4.13% | - | 0.58 |
05/30 | 2,015 | 2,043 | 1,998 | 2,035 | +1.8% | 376,100 | 1334億7370万 | +6.82% | - | 0.6 |
05/27 | 2,015 | 2,015 | 1,981 | 1,999 | -0.1% | 152,100 | 1311億1249万 | +5.38% | - | 0.59 |
05/26 | 2,028 | 2,037 | 2,001 | 2,001 | -0.1% | 128,300 | 1312億4367万 | +5.87% | - | 0.59 |
05/25 | 2,007 | 2,025 | 2,001 | 2,003 | +0.15% | 148,700 | 1313億7485万 | +6.43% | - | 0.59 |
05/24 | 2,019 | 2,039 | 1,987 | 2,000 | -0.74% | 291,800 | 1311億7808万 | +6.67% | - | 0.59 |
05/23 | 1,983 | 2,023 | 1,969 | 2,015 | +2.91% | 236,000 | 1321億6191万 | +7.87% | - | 0.59 |
05/20 | 1,965 | 1,976 | 1,941 | 1,958 | -0.81% | 169,200 | 1284億2334万 | +5.33% | - | 0.58 |
05/19 | 1,935 | 1,984 | 1,931 | 1,974 | +0.41% | 128,000 | 1294億7276万 | +6.47% | - | 0.58 |
05/18 | 1,974 | 1,981 | 1,958 | 1,966 | -0.1% | 169,100 | 1289億4805万 | +6.33% | - | 0.58 |
05/17 | 1,960 | 1,989 | 1,940 | 1,968 | +0.41% | 213,300 | 1290億7923万 | +6.72% | - | 0.58 |
05/16 | 1,986 | 1,989 | 1,902 | 1,960 | +6% | 407,100 | 1285億5452万 | +6.58% | - | 0.58 |
05/13 | 1,801 | 1,855 | 1,800 | 1,849 | +2.27% | 139,900 | 1212億7413万 | +0.65% | - | 0.54 |
05/12 | 1,845 | 1,845 | 1,805 | 1,808 | -1.15% | 103,500 | 1185億8498万 | -1.63% | - | 0.53 |
05/11 | 1,819 | 1,835 | 1,809 | 1,829 | -0.16% | 94,900 | 1199億6235万 | -0.6% | - | 0.54 |
05/10 | 1,820 | 1,838 | 1,803 | 1,832 | +0.27% | 98,800 | 1201億5912万 | -0.49% | - | 0.54 |
05/09 | 1,832 | 1,837 | 1,821 | 1,827 | -1.14% | 85,500 | 1198億3117万 | -0.87% | - | 0.54 |
05/06 | 1,848 | 1,852 | 1,831 | 1,848 | -0.65% | 112,500 | 1212億854万 | +0.05% | - | 0.54 |
05/02 | 1,854 | 1,876 | 1,853 | 1,860 | +0.54% | 97,300 | 1219億9561万 | +0.54% | - | 0.55 |
04/28 | 1,815 | 1,854 | 1,815 | 1,850 | +1.93% | 128,000 | 1213億3972万 | -0.16% | - | 0.54 |
04/27 | 1,815 | 1,834 | 1,803 | 1,815 | -1.41% | 310,500 | 1190億4411万 | -2.21% | - | 0.53 |
04/26 | 1,850 | 1,855 | 1,839 | 1,841 | +0.27% | 94,800 | 1207億4942万 | -1.13% | - | 0.54 |
04/25 | 1,815 | 1,838 | 1,810 | 1,836 | -0.49% | 87,300 | 1204億2148万 | -1.61% | - | 0.54 |
04/22 | 1,844 | 1,857 | 1,838 | 1,845 | -1.07% | 82,600 | 1210億1178万 | -1.23% | - | 0.54 |
04/21 | 1,848 | 1,872 | 1,845 | 1,865 | +0.65% | 85,700 | 1223億2356万 | -0.27% | - | 0.55 |
04/20 | 1,839 | 1,866 | 1,833 | 1,853 | +1.37% | 90,300 | 1215億3649万 | -0.91% | - | 0.55 |
04/19 | 1,821 | 1,837 | 1,818 | 1,828 | +0.83% | 84,100 | 1198億9676万 | -2.25% | - | 0.54 |
04/18 | 1,799 | 1,814 | 1,784 | 1,813 | +0.28% | 96,100 | 1189億1293万 | -3% | - | 0.53 |
04/15 | 1,810 | 1,819 | 1,798 | 1,808 | -0.66% | 89,600 | 1185億8498万 | -3.21% | - | 0.53 |
04/14 | 1,822 | 1,835 | 1,818 | 1,820 | -0.33% | 73,600 | 1193億7205万 | -2.57% | - | 0.54 |
04/13 | 1,817 | 1,829 | 1,810 | 1,826 | +1.05% | 82,800 | 1197億6559万 | -2.04% | - | 0.54 |
04/12 | 1,834 | 1,842 | 1,805 | 1,807 | -1.2% | 103,900 | 1185億1939万 | -2.8% | - | 0.53 |
04/11 | 1,838 | 1,846 | 1,820 | 1,829 | -0.27% | 77,100 | 1199億6235万 | -1.56% | - | 0.54 |
04/08 | 1,840 | 1,846 | 1,821 | 1,834 | -0.38% | 116,700 | 1202億9030万 | -1.34% | - | 0.54 |
04/07 | 1,836 | 1,844 | 1,817 | 1,841 | -1.07% | 109,900 | 1207億4942万 | -1.13% | - | 0.54 |
04/06 | 1,881 | 1,884 | 1,861 | 1,861 | -2.41% | 98,100 | 1220億6120万 | -0.16% | - | 0.55 |
04/05 | 1,894 | 1,913 | 1,890 | 1,907 | +1.49% | 185,200 | 1250億7830万 | +2.09% | - | 0.56 |
04/04 | 1,847 | 1,883 | 1,844 | 1,879 | +1.13% | 150,500 | 1232億4180万 | +0.43% | - | 0.55 |
04/01 | 1,824 | 1,865 | 1,805 | 1,858 | +0.87% | 176,600 | 1218億6444万 | -0.85% | - | 0.55 |
03/31 | 1,860 | 1,866 | 1,838 | 1,842 | -1.81% | 199,300 | 1208億1501万 | -1.92% | 65.36 | 0.52 |
03/30 | 1,924 | 1,926 | 1,862 | 1,876 | -3.1% | 171,300 | 1230億4504万 | -0.42% | 67.35 | 0.54 |
03/29 | 1,941 | 1,941 | 1,916 | 1,936 | +0.41% | 229,900 | 1269億8038万 | +2.49% | 69.5 | 0.55 |
03/28 | 1,926 | 1,942 | 1,912 | 1,928 | +0.52% | 126,100 | 1264億5567万 | +1.85% | 69.21 | 0.55 |
03/25 | 1,941 | 1,943 | 1,903 | 1,918 | -0.88% | 215,200 | 1257億9978万 | +1.05% | 68.86 | 0.55 |
03/24 | 1,946 | 1,950 | 1,911 | 1,935 | -1.78% | 155,100 | 1269億1479万 | +1.57% | 69.47 | 0.55 |
03/23 | 1,946 | 1,977 | 1,946 | 1,970 | +2.34% | 204,200 | 1292億1041万 | +3.14% | 70.72 | 0.56 |
03/22 | 1,911 | 1,933 | 1,910 | 1,925 | +2.01% | 191,000 | 1262億5890万 | +0.57% | 69.11 | 0.55 |
03/18 | 1,909 | 1,912 | 1,873 | 1,887 | -1.2% | 255,100 | 1237億6652万 | -1.72% | 67.74 | 0.54 |
03/17 | 1,890 | 1,915 | 1,881 | 1,910 | +2.58% | 183,900 | 1252億7507万 | -0.98% | 68.57 | 0.54 |
03/16 | 1,879 | 1,883 | 1,857 | 1,862 | +0.81% | 199,400 | 1221億2679万 | -3.82% | 66.85 | 0.53 |
03/15 | 1,839 | 1,869 | 1,833 | 1,847 | +1.65% | 208,400 | 1211億4296万 | -4.99% | 66.31 | 0.53 |
03/14 | 1,796 | 1,831 | 1,796 | 1,817 | +1.96% | 187,600 | 1191億7528万 | -6.96% | 65.23 | 0.52 |
03/11 | 1,753 | 1,790 | 1,753 | 1,782 | -0.61% | 218,700 | 1168億7967万 | -9.22% | 63.97 | 0.51 |