PBR
2022/06/16~2022/11/10
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 |
11/10 | 507 | 509 | 506 | 506 | -1.94% | 1,000 | 35億4149万 | +4.33% | 17.69 | 1.34 |
11/09 | 508 | 516 | 505 | 516 | +0.58% | 3,800 | 36億1148万 | +6.17% | 18.04 | 1.36 |
11/08 | 511 | 515 | 510 | 513 | +0.79% | 4,100 | 35億9048万 | +5.77% | 17.93 | 1.35 |
11/07 | 502 | 509 | 500 | 509 | +1.19% | 2,300 | 35億6249万 | +4.95% | 17.79 | 1.34 |
11/04 | 493 | 503 | 493 | 503 | +0.6% | 2,200 | 35億2049万 | +3.71% | 17.58 | 1.33 |
11/02 | 492 | 506 | 492 | 500 | +1.21% | 9,100 | 34億9950万 | +3.09% | 17.48 | 1.32 |
11/01 | 496 | 501 | 489 | 494 | +2.49% | 10,500 | 34億5750万 | +1.86% | 17.27 | 1.3 |
10/31 | 480 | 485 | 479 | 482 | +0.63% | 2,300 | 33億7351万 | -0.82% | 16.85 | 1.27 |
10/28 | 479 | 480 | 479 | 479 | -1.24% | 1,200 | 33億5252万 | -1.64% | 16.74 | 1.26 |
10/27 | 480 | 485 | 479 | 485 | +1.04% | 700 | 33億9451万 | -0.61% | 16.95 | 1.28 |
10/26 | 479 | 480 | 478 | 480 | +0.42% | 600 | 33億5952万 | -1.84% | 16.78 | 1.27 |
10/25 | 490 | 490 | 478 | 478 | -1.04% | 2,500 | 33億4552万 | -2.45% | 16.71 | 1.26 |
10/24 | 479 | 483 | 478 | 483 | +1.05% | 3,100 | 33億8051万 | -1.63% | 16.88 | 1.27 |
10/21 | 480 | 481 | 476 | 478 | +1.27% | 1,600 | 33億4552万 | -2.85% | 16.71 | 1.26 |
10/20 | 472 | 472 | 469 | 472 | -0.42% | 35,400 | 33億352万 | -4.26% | 16.5 | 1.25 |
10/19 | 472 | 474 | 469 | 474 | +0.42% | 1,200 | 33億1752万 | -4.05% | 16.57 | 1.25 |
10/18 | 464 | 472 | 464 | 472 | +1.72% | 700 | 33億352万 | -4.65% | 16.5 | 1.25 |
10/17 | 463 | 464 | 460 | 464 | -0.43% | 4,700 | 32億4753万 | -6.45% | 16.22 | 1.22 |
10/14 | 466 | 502 | 459 | 466 | 0% | 49,900 | 32億6153万 | -6.43% | 16.29 | 1.23 |
10/13 | 475 | 475 | 459 | 466 | -1.69% | 9,500 | 32億6153万 | -6.61% | 16.29 | 1.23 |
10/12 | 479 | 479 | 474 | 474 | -1.04% | 3,300 | 33億1752万 | -5.39% | 16.57 | 1.25 |
10/11 | 480 | 480 | 478 | 479 | 0% | 1,600 | 33億5252万 | -4.58% | 16.74 | 1.26 |
10/07 | 486 | 492 | 479 | 479 | 0% | 18,200 | 33億5252万 | -4.77% | 16.74 | 1.26 |
10/06 | 507 | 507 | 479 | 479 | -5.34% | 45,500 | 33億5252万 | -4.96% | 16.74 | 1.26 |
10/05 | 507 | 507 | 500 | 506 | -0.2% | 1,800 | 35億4149万 | +0.2% | 17.69 | 1.34 |
10/04 | 506 | 507 | 502 | 507 | +1% | 2,900 | 35億4849万 | +0.4% | 17.72 | 1.34 |
10/03 | 501 | 502 | 499 | 502 | -0.59% | 1,800 | 35億1349万 | -0.59% | 17.55 | 1.33 |
09/30 | 503 | 505 | 502 | 505 | -0.2% | 1,400 | 35億3449万 | 0% | 17.65 | 1.33 |
09/29 | 515 | 516 | 500 | 506 | -1.17% | 15,500 | 35億4149万 | 0% | 17.69 | 1.34 |
09/28 | 505 | 512 | 501 | 512 | +1.39% | 3,300 | 35億8348万 | +1.19% | 17.9 | 1.35 |
09/27 | 507 | 507 | 500 | 505 | -0.39% | 1,700 | 35億3449万 | -0.2% | 17.65 | 1.33 |
09/26 | 502 | 507 | 500 | 507 | -0.39% | 5,500 | 35億4849万 | +0.2% | 17.72 | 1.34 |
09/22 | 509 | 509 | 502 | 509 | -0.2% | 4,200 | 35億6249万 | +0.59% | 17.79 | 1.34 |
09/21 | 503 | 510 | 502 | 510 | +0.39% | 4,200 | 35億6949万 | +0.79% | 17.83 | 1.35 |
09/20 | 508 | 508 | 506 | 508 | +0.2% | 5,200 | 35億5549万 | +0.59% | 17.76 | 1.34 |
09/16 | 503 | 508 | 503 | 507 | +1.2% | 3,200 | 35億4849万 | +0.4% | 17.72 | 1.34 |
09/15 | 509 | 509 | 500 | 501 | -0.99% | 5,100 | 35億649万 | -0.79% | 17.51 | 1.32 |
09/14 | 503 | 509 | 499 | 506 | +0.6% | 6,500 | 35億4149万 | 0% | 17.69 | 1.34 |
09/13 | 501 | 510 | 501 | 503 | +0.6% | 2,800 | 35億2049万 | -0.59% | 17.58 | 1.33 |
09/12 | 501 | 502 | 498 | 500 | +0.2% | 5,500 | 34億9950万 | -1.38% | 17.48 | 1.32 |
09/09 | 505 | 505 | 499 | 499 | -1.19% | 12,900 | 34億9250万 | -1.58% | 17.44 | 1.32 |
09/08 | 504 | 505 | 504 | 505 | +0.2% | 600 | 35億3449万 | -0.59% | 17.65 | 1.33 |
09/07 | 502 | 504 | 500 | 504 | +0.4% | 10,400 | 35億2749万 | -0.98% | 17.62 | 1.33 |
09/06 | 502 | 505 | 502 | 502 | 0% | 4,700 | 35億1349万 | -1.38% | 17.55 | 1.33 |
09/05 | 503 | 507 | 502 | 502 | -0.2% | 4,800 | 35億1349万 | -1.57% | 17.55 | 1.33 |
09/02 | 506 | 507 | 503 | 503 | -0.59% | 3,100 | 35億2049万 | -1.57% | 17.58 | 1.33 |
09/01 | 503 | 506 | 503 | 506 | +0.2% | 900 | 35億4149万 | -1.17% | 17.69 | 1.34 |
08/31 | 506 | 506 | 505 | 505 | -0.98% | 800 | 35億3449万 | -1.75% | 17.65 | 1.33 |
08/30 | 512 | 512 | 507 | 510 | +0.59% | 1,200 | 35億6949万 | -0.97% | 17.83 | 1.35 |
08/29 | 508 | 510 | 506 | 507 | -0.2% | 2,200 | 35億4849万 | -1.74% | 17.72 | 1.34 |
08/26 | 507 | 509 | 507 | 508 | +0.2% | 1,200 | 35億5549万 | -1.74% | 17.76 | 1.34 |
08/25 | 510 | 512 | 507 | 507 | -1.74% | 4,100 | 35億4849万 | -2.12% | 17.72 | 1.34 |
08/24 | 508 | 516 | 508 | 516 | +1.78% | 4,000 | 36億1148万 | -0.58% | 18.04 | 1.36 |
08/23 | 503 | 508 | 503 | 507 | +1% | 2,200 | 35億4849万 | -2.31% | 17.72 | 1.34 |
08/22 | 507 | 508 | 502 | 502 | -0.99% | 3,900 | 35億1349万 | -3.28% | 17.55 | 1.33 |
08/19 | 515 | 515 | 507 | 507 | 0% | 800 | 35億4849万 | -2.5% | 17.72 | 1.34 |
08/18 | 508 | 508 | 507 | 507 | 0% | 1,400 | 35億4849万 | -2.5% | 17.72 | 1.34 |
08/17 | 508 | 513 | 507 | 507 | +0.2% | 1,600 | 35億4849万 | -2.69% | 17.72 | 1.34 |
08/16 | 510 | 510 | 506 | 506 | -0.39% | 8,500 | 35億4149万 | -3.07% | 17.69 | 1.34 |
08/15 | 518 | 518 | 508 | 508 | 0% | 4,200 | 35億5549万 | -2.68% | 17.76 | 1.34 |
08/12 | 517 | 519 | 508 | 508 | -0.39% | 6,100 | 35億5549万 | -2.87% | 17.76 | 1.34 |
08/10 | 511 | 512 | 510 | 510 | -0.58% | 4,500 | 35億6949万 | -2.67% | 17.83 | 1.35 |
08/09 | 518 | 518 | 512 | 513 | -0.39% | 4,800 | 35億9048万 | -2.1% | 17.93 | 1.35 |
08/08 | 520 | 520 | 515 | 515 | -0.96% | 2,900 | 36億448万 | -1.9% | 18 | 1.36 |
08/05 | 521 | 522 | 515 | 520 | -0.19% | 2,400 | 36億3948万 | -0.95% | 18.18 | 1.37 |
08/04 | 520 | 521 | 511 | 521 | +1.36% | 5,200 | 36億4647万 | -0.95% | 18.21 | 1.38 |
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 |