PBR
2022/03/09～2022/08/03
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 |
| 08/03 | 520 | 520 | 513 | 514 | -1.15% | 6,200 | 35億9748万 | -2.28% | 17.97 | 1.36 |
| 08/02 | 521 | 521 | 516 | 520 | +0.19% | 3,300 | 36億3948万 | -1.14% | 18.18 | 1.37 |
| 08/01 | 517 | 528 | 514 | 519 | -2.26% | 6,400 | 36億3248万 | -1.52% | 18.14 | 1.37 |
| 07/29 | 536 | 543 | 531 | 531 | 0% | 6,300 | 37億1646万 | +0.76% | 18.56 | 1.4 |
| 07/28 | 541 | 544 | 531 | 531 | -1.85% | 3,300 | 37億1646万 | +0.57% | 18.56 | 1.4 |
| 07/27 | 539 | 541 | 528 | 541 | +0.74% | 8,000 | 37億8645万 | +2.66% | 18.91 | 1.43 |
| 07/26 | 530 | 542 | 530 | 537 | +1.51% | 3,700 | 37億5846万 | +1.9% | 18.77 | 1.42 |
| 07/25 | 538 | 538 | 529 | 529 | -1.67% | 10,000 | 37億247万 | +0.57% | 18.49 | 1.4 |
| 07/22 | 534 | 538 | 529 | 538 | +1.51% | 6,900 | 37億6546万 | +2.28% | 18.81 | 1.42 |
| 07/21 | 530 | 541 | 528 | 530 | -0.19% | 6,900 | 37億947万 | +0.76% | 18.53 | 1.4 |
| 07/20 | 512 | 532 | 512 | 531 | +3.71% | 4,100 | 37億1646万 | +0.95% | 18.56 | 1.4 |
| 07/19 | 512 | 518 | 510 | 512 | -0.97% | 5,500 | 35億8348万 | -2.85% | 17.9 | 1.35 |
| 07/15 | 522 | 522 | 517 | 517 | -0.96% | 5,200 | 36億1848万 | -1.9% | 18.07 | 1.36 |
| 07/14 | 527 | 527 | 518 | 522 | +0.19% | 2,000 | 36億5347万 | -0.95% | 18.25 | 1.38 |
| 07/13 | 529 | 529 | 521 | 521 | -0.95% | 300 | 36億4647万 | -1.33% | 18.21 | 1.38 |
| 07/12 | 521 | 526 | 518 | 526 | +0.38% | 2,000 | 36億8147万 | -0.38% | 18.39 | 1.39 |
| 07/11 | 529 | 529 | 524 | 524 | +0.77% | 1,200 | 36億6747万 | -0.76% | 18.32 | 1.38 |
| 07/08 | 521 | 521 | 520 | 520 | -0.95% | 3,300 | 36億3948万 | -1.52% | 18.18 | 1.37 |
| 07/07 | 532 | 532 | 522 | 525 | +0.19% | 1,500 | 36億7447万 | -0.76% | 18.35 | 1.39 |
| 07/06 | 524 | 529 | 523 | 524 | -0.38% | 2,100 | 36億6747万 | -0.95% | 18.32 | 1.38 |
| 07/05 | 532 | 532 | 524 | 526 | -0.94% | 2,100 | 36億8147万 | -0.75% | 18.39 | 1.39 |
| 07/04 | 529 | 531 | 523 | 531 | +1.14% | 1,400 | 37億1646万 | +0.19% | 18.56 | 1.4 |
| 07/01 | 530 | 534 | 525 | 525 | -0.38% | 1,100 | 36億7447万 | -0.94% | 18.35 | 1.39 |
| 06/30 | 527 | 530 | 527 | 527 | +0.19% | 500 | 36億8847万 | -0.38% | 18.42 | 1.39 |
| 06/29 | 536 | 536 | 526 | 526 | -0.57% | 1,900 | 36億8147万 | -0.57% | 18.39 | 1.39 |
| 06/28 | 535 | 537 | 526 | 529 | -0.56% | 2,800 | 37億247万 | 0% | 18.49 | 1.4 |
| 06/27 | 548 | 548 | 528 | 532 | +0.38% | 2,000 | 37億2346万 | +0.57% | 18.6 | 1.4 |
| 06/24 | 549 | 549 | 530 | 530 | -1.12% | 6,600 | 37億947万 | +0.38% | 18.53 | 1.4 |
| 06/23 | 525 | 536 | 524 | 536 | +1.71% | 1,600 | 37億5146万 | +1.71% | 18.74 | 1.41 |
| 06/22 | 528 | 531 | 527 | 527 | +0.57% | 1,100 | 36億8847万 | +0.19% | 18.42 | 1.39 |
| 06/21 | 529 | 529 | 519 | 524 | +0.58% | 400 | 36億6747万 | -0.57% | 18.32 | 1.38 |
| 06/20 | 530 | 530 | 515 | 521 | -0.57% | 2,600 | 36億4647万 | -1.51% | 18.21 | 1.38 |
| 06/17 | 529 | 529 | 517 | 524 | -3.14% | 3,900 | 36億6747万 | -1.32% | 18.32 | 1.38 |
| 06/16 | 530 | 545 | 530 | 541 | +0.56% | 3,700 | 37億8645万 | +1.69% | 18.91 | 1.43 |
| 06/15 | 543 | 543 | 525 | 538 | -0.92% | 4,800 | 37億6546万 | +0.94% | 18.81 | 1.42 |
| 06/14 | 510 | 543 | 503 | 543 | +6.26% | 12,100 | 38億45万 | +1.69% | 18.98 | 1.43 |
| 06/13 | 521 | 523 | 509 | 511 | -2.85% | 6,200 | 35億7648万 | -4.49% | 17.86 | 1.35 |
| 06/10 | 535 | 535 | 526 | 526 | -1.13% | 4,800 | 36億8147万 | -2.23% | 18.39 | 1.39 |
| 06/09 | 527 | 532 | 527 | 532 | +0.95% | 1,800 | 37億2346万 | -1.66% | 18.6 | 1.4 |
| 06/08 | 535 | 539 | 526 | 527 | -1.5% | 5,300 | 36億8847万 | -3.13% | 18.42 | 1.39 |
| 06/07 | 527 | 535 | 527 | 535 | +1.52% | 2,200 | 37億4446万 | -2.19% | 18.7 | 1.41 |
| 06/06 | 532 | 535 | 527 | 527 | -0.94% | 4,500 | 36億8847万 | -4.01% | 18.42 | 1.39 |
| 06/03 | 538 | 539 | 530 | 532 | -1.12% | 4,700 | 37億2346万 | -3.62% | 18.6 | 1.4 |
| 06/02 | 535 | 538 | 528 | 538 | +0.37% | 4,000 | 37億6546万 | -2.89% | 18.81 | 1.42 |
| 06/01 | 533 | 537 | 525 | 536 | +0.56% | 5,400 | 37億5146万 | -3.77% | 18.74 | 1.41 |
| 05/31 | 529 | 533 | 524 | 533 | +1.72% | 1,500 | 37億3046万 | -4.65% | 18.63 | 1.41 |
| 05/30 | 534 | 534 | 521 | 524 | +1.95% | 4,700 | 36億6747万 | -6.76% | 18.32 | 1.38 |
| 05/27 | 524 | 524 | 511 | 514 | -0.96% | 2,800 | 35億9748万 | -9.03% | 17.97 | 1.36 |
| 05/26 | 518 | 523 | 515 | 519 | -1.7% | 5,100 | 36億3248万 | -8.63% | 18.14 | 1.37 |
| 05/25 | 536 | 536 | 509 | 528 | 0% | 11,300 | 36億9547万 | -7.53% | 18.46 | 1.39 |
| 05/24 | 519 | 528 | 512 | 528 | +1.93% | 5,400 | 36億9547万 | -8.01% | 18.46 | 1.39 |
| 05/23 | 516 | 524 | 512 | 518 | +5.71% | 11,500 | 36億2548万 | -10.23% | 18.11 | 1.37 |
| 05/20 | 528 | 528 | 490 | 490 | -6.31% | 29,100 | 34億2951万 | -15.52% | 17.13 | 1.29 |
| 05/19 | 544 | 549 | 510 | 523 | -5.42% | 29,200 | 36億6047万 | -10.6% | 18.28 | 1.38 |
| 05/18 | 563 | 570 | 553 | 553 | -0.9% | 4,900 | 38億7044万 | -5.95% | 19.33 | 1.46 |
| 05/17 | 568 | 568 | 558 | 558 | -1.76% | 2,600 | 39億544万 | -5.42% | 19.5 | 1.47 |
| 05/16 | 575 | 575 | 568 | 568 | +1.79% | 2,300 | 39億7543万 | -3.89% | 19.85 | 1.5 |
| 05/13 | 566 | 573 | 558 | 558 | -0.36% | 25,500 | 39億544万 | -5.9% | 19.5 | 1.47 |
| 05/12 | 577 | 582 | 560 | 560 | -1.93% | 5,100 | 39億1944万 | -5.88% | 19.57 | 1.48 |
| 05/11 | 571 | 573 | 564 | 571 | -0.35% | 2,800 | 39億9642万 | -4.19% | 19.96 | 1.51 |
| 05/10 | 583 | 585 | 569 | 573 | -2.88% | 8,300 | 40億1042万 | -4.02% | 20.03 | 1.51 |
| 05/09 | 594 | 630 | 567 | 590 | -0.67% | 53,300 | 41億2941万 | -1.34% | 20.62 | 1.56 |
| 05/06 | 601 | 601 | 592 | 594 | -0.5% | 1,600 | 41億5740万 | -0.83% | 20.76 | 1.57 |
| 05/02 | 584 | 597 | 584 | 597 | 0% | 16,500 | 41億7840万 | -0.5% | 20.87 | 1.58 |
| 04/28 | 600 | 607 | 597 | 597 | -0.5% | 7,000 | 41億7840万 | -0.67% | 20.87 | 1.58 |
| 04/27 | 583 | 600 | 583 | 600 | +0.67% | 1,900 | 41億9940万 | -0.33% | 20.97 | 1.58 |
| 04/26 | 599 | 600 | 596 | 596 | 0% | 2,000 | 41億7140万 | -1.16% | 20.83 | 1.57 |
| 04/25 | 604 | 604 | 591 | 596 | -1.16% | 4,300 | 41億7140万 | -1.32% | 20.83 | 1.57 |
| 04/22 | 590 | 603 | 580 | 603 | +1.17% | 8,300 | 42億2039万 | -0.17% | 21.08 | 1.59 |
| 04/21 | 599 | 603 | 596 | 596 | -0.67% | 1,800 | 41億7140万 | -1.32% | 20.83 | 1.57 |
| 04/20 | 600 | 601 | 590 | 600 | +0.5% | 3,400 | 41億9940万 | -0.66% | 20.97 | 1.58 |
| 04/19 | 593 | 603 | 593 | 597 | +2.23% | 1,600 | 41億7840万 | -1.16% | 20.87 | 1.58 |
| 04/18 | 594 | 595 | 581 | 584 | -1.68% | 4,400 | 40億8741万 | -3.15% | 20.41 | 1.54 |
| 04/15 | 595 | 600 | 591 | 594 | -1.82% | 4,600 | 41億5740万 | -1.66% | 20.76 | 1.57 |
| 04/14 | 605 | 620 | 582 | 605 | 0% | 24,600 | 42億3439万 | +0.33% | 21.15 | 1.6 |
| 04/13 | 605 | 605 | 593 | 605 | +0.83% | 2,400 | 42億3439万 | +0.33% | 21.15 | 1.6 |
| 04/12 | 609 | 609 | 591 | 600 | -1.48% | 2,300 | 41億9940万 | -0.33% | 20.97 | 1.58 |
| 04/11 | 595 | 609 | 593 | 609 | +2.53% | 3,400 | 42億6239万 | +1.33% | 21.29 | 1.61 |
| 04/08 | 605 | 605 | 594 | 594 | -0.17% | 2,900 | 41億5740万 | -1.16% | 20.76 | 1.57 |
| 04/07 | 599 | 611 | 595 | 595 | -0.67% | 3,900 | 41億6440万 | -1.16% | 20.8 | 1.57 |
| 04/06 | 600 | 607 | 599 | 599 | -0.33% | 900 | 41億9240万 | -0.66% | 20.94 | 1.58 |
| 04/05 | 618 | 620 | 601 | 601 | -1.15% | 6,500 | 42億639万 | -0.33% | 21.01 | 1.59 |
| 04/04 | 600 | 608 | 595 | 608 | +1.67% | 2,900 | 42億5539万 | +0.83% | 21.25 | 1.6 |
| 04/01 | 595 | 605 | 595 | 598 | +0.5% | 1,000 | 41億8540万 | -0.66% | 20.9 | 1.58 |
| 03/31 | 607 | 612 | 595 | 595 | -1.82% | 8,700 | 41億6440万 | -1% | 7.17 | 1.68 |
| 03/30 | 620 | 623 | 606 | 606 | -0.49% | 1,200 | 42億4139万 | +0.83% | 7.31 | 1.71 |
| 03/29 | 608 | 620 | 608 | 609 | -0.16% | 4,500 | 42億6239万 | +1.5% | 7.34 | 1.72 |
| 03/28 | 625 | 625 | 610 | 610 | -2.4% | 2,700 | 42億6939万 | +1.84% | 7.35 | 1.73 |
| 03/25 | 638 | 640 | 622 | 625 | +1.13% | 7,100 | 43億7437万 | +4.52% | 7.53 | 1.77 |
| 03/24 | 623 | 632 | 612 | 618 | -2.52% | 9,000 | 43億2538万 | +3.69% | 7.45 | 1.75 |
| 03/23 | 635 | 641 | 619 | 634 | +1.44% | 17,500 | 44億3736万 | +6.38% | 7.64 | 1.79 |
| 03/22 | 601 | 633 | 601 | 625 | +4.69% | 19,000 | 43億7437万 | +5.22% | 7.53 | 1.77 |
| 03/18 | 605 | 610 | 596 | 597 | -1% | 4,900 | 41億7840万 | +0.67% | 7.2 | 1.69 |
| 03/17 | 613 | 613 | 591 | 603 | +1.34% | 3,500 | 42億2039万 | +1.69% | 7.27 | 1.71 |
| 03/16 | 596 | 603 | 595 | 595 | +1.54% | 2,700 | 41億6440万 | +0.51% | 7.17 | 1.68 |
| 03/15 | 600 | 600 | 586 | 586 | +0.51% | 900 | 41億141万 | -0.85% | 7.06 | 1.66 |
| 03/14 | 599 | 599 | 583 | 583 | -2.02% | 1,900 | 40億8041万 | -1.52% | 7.03 | 1.65 |
| 03/11 | 589 | 595 | 589 | 595 | +1.02% | 4,400 | 41億6440万 | +0.51% | 7.17 | 1.68 |
| 03/10 | 586 | 602 | 586 | 589 | +0.86% | 800 | 41億2241万 | -0.67% | 7.1 | 1.67 |
| 03/09 | 600 | 600 | 581 | 584 | +0.17% | 2,100 | 40億8741万 | -1.52% | 7.04 | 1.65 |
