PBR
2022/06/17~2022/11/11
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 |
11/11 | 2,236 | 2,245 | 2,209 | 2,228 | +1.04% | 199,200 | 2031億9163万 | +2.15% | 7.25 | 1.18 |
11/10 | 2,218 | 2,218 | 2,193 | 2,205 | -0.18% | 127,500 | 2010億9405万 | +1.05% | 7.17 | 1.16 |
11/09 | 2,226 | 2,231 | 2,194 | 2,209 | -1.07% | 169,000 | 2014億5884万 | +1.05% | 7.19 | 1.17 |
11/08 | 2,211 | 2,244 | 2,210 | 2,233 | +1.59% | 184,300 | 2036億4762万 | +2.15% | 7.27 | 1.18 |
11/07 | 2,182 | 2,213 | 2,182 | 2,198 | +0.55% | 144,200 | 2004億5565万 | +0.55% | 7.15 | 1.16 |
11/04 | 2,170 | 2,189 | 2,159 | 2,186 | -1.09% | 246,000 | 1993億6126万 | -0.09% | 7.11 | 1.15 |
11/02 | 2,222 | 2,232 | 2,210 | 2,210 | -0.54% | 271,600 | 2015億5004万 | +0.91% | 7.19 | 1.17 |
11/01 | 2,203 | 2,235 | 2,203 | 2,222 | +0.86% | 205,600 | 2026億4443万 | +1.46% | 7.23 | 1.17 |
10/31 | 2,163 | 2,206 | 2,147 | 2,203 | +2.61% | 289,900 | 2009億1165万 | +0.73% | 7.17 | 1.16 |
10/28 | 2,136 | 2,166 | 2,125 | 2,147 | -0.6% | 558,400 | 1958億450万 | -1.78% | 6.99 | 1.13 |
10/27 | 2,148 | 2,166 | 2,142 | 2,160 | +0.23% | 159,200 | 1969億9009万 | -1.32% | 7.03 | 1.14 |
10/26 | 2,161 | 2,170 | 2,146 | 2,155 | +1.08% | 190,200 | 1965億3409万 | -1.73% | 7.01 | 1.14 |
10/25 | 2,137 | 2,138 | 2,123 | 2,132 | -0.42% | 176,900 | 1944億3651万 | -2.91% | 6.94 | 1.13 |
10/24 | 2,159 | 2,174 | 2,132 | 2,141 | +0.38% | 286,700 | 1952億5730万 | -2.77% | 6.97 | 1.13 |
10/21 | 2,142 | 2,158 | 2,127 | 2,133 | +0.14% | 266,300 | 1945億2771万 | -3.35% | 6.94 | 1.13 |
10/20 | 2,111 | 2,145 | 2,102 | 2,130 | +0.57% | 457,900 | 1942億5411万 | -3.75% | 6.93 | 1.12 |
10/19 | 2,135 | 2,142 | 2,107 | 2,118 | -1.07% | 223,300 | 1931億5972万 | -4.55% | 6.89 | 1.12 |
10/18 | 2,147 | 2,158 | 2,130 | 2,141 | +0.52% | 264,200 | 1952億5730万 | -3.78% | 6.97 | 1.13 |
10/17 | 2,133 | 2,139 | 2,117 | 2,130 | -1.02% | 276,600 | 1942億5411万 | -4.48% | 6.93 | 1.12 |
10/14 | 2,160 | 2,167 | 2,135 | 2,152 | +1.22% | 268,700 | 1962億6049万 | -3.63% | 7 | 1.14 |
10/13 | 2,180 | 2,184 | 2,122 | 2,126 | -2.25% | 207,700 | 1938億8932万 | -5% | 6.92 | 1.12 |
10/12 | 2,224 | 2,230 | 2,168 | 2,175 | -2.64% | 253,900 | 1983億5807万 | -3.12% | 7.08 | 1.15 |
10/11 | 2,259 | 2,270 | 2,231 | 2,234 | -2.49% | 286,000 | 2037億3882万 | -0.71% | 7.27 | 1.18 |
10/07 | 2,256 | 2,301 | 2,252 | 2,291 | +0.79% | 297,600 | 2089億3717万 | +1.73% | 7.45 | 1.21 |
10/06 | 2,274 | 2,294 | 2,262 | 2,273 | +0.66% | 213,600 | 2072億9559万 | +0.89% | 7.4 | 1.2 |
10/05 | 2,291 | 2,297 | 2,257 | 2,258 | -1.4% | 185,400 | 2059億2760万 | +0.13% | 7.35 | 1.19 |
10/04 | 2,236 | 2,307 | 2,234 | 2,290 | +2.97% | 413,600 | 2088億4597万 | +1.55% | 7.45 | 1.21 |
10/03 | 2,216 | 2,237 | 2,189 | 2,224 | -0.04% | 249,200 | 2028億2683万 | -1.42% | 7.24 | 1.17 |
09/30 | 2,233 | 2,236 | 2,203 | 2,225 | -0.63% | 354,600 | 2029億1803万 | -1.55% | 7.24 | 1.17 |
09/29 | 2,260 | 2,291 | 2,225 | 2,239 | +0.27% | 506,100 | 2041億9482万 | -1.06% | 7.29 | 1.18 |
09/28 | 2,211 | 2,252 | 2,208 | 2,233 | +1.13% | 282,400 | 2036億4762万 | -1.46% | 7.27 | 1.18 |
09/27 | 2,172 | 2,217 | 2,151 | 2,208 | +2.79% | 605,800 | 2013億6764万 | -2.77% | 7.18 | 1.17 |
09/26 | 2,166 | 2,177 | 2,143 | 2,148 | -2.32% | 510,800 | 1958億9570万 | -5.71% | 6.99 | 1.13 |
09/22 | 2,203 | 2,208 | 2,178 | 2,199 | -0.99% | 254,900 | 2005億4685万 | -3.93% | 7.16 | 1.16 |
09/21 | 2,229 | 2,247 | 2,206 | 2,221 | -1.11% | 219,400 | 2025億5323万 | -3.35% | 7.23 | 1.17 |
09/20 | 2,252 | 2,253 | 2,226 | 2,246 | +0.18% | 456,000 | 2048億3321万 | -2.56% | 7.31 | 1.19 |
09/16 | 2,250 | 2,268 | 2,230 | 2,242 | -0.93% | 261,800 | 2044億6841万 | -2.9% | 7.3 | 1.18 |
09/15 | 2,279 | 2,279 | 2,248 | 2,263 | -0.13% | 162,700 | 2063億8359万 | -2.16% | 7.36 | 1.19 |
09/14 | 2,251 | 2,281 | 2,243 | 2,266 | -1.09% | 198,300 | 2066億5719万 | -2.45% | 7.37 | 1.2 |
09/13 | 2,281 | 2,312 | 2,280 | 2,291 | +0.75% | 186,200 | 2089億3717万 | -1.93% | 7.45 | 1.21 |
09/12 | 2,290 | 2,290 | 2,260 | 2,274 | -0.13% | 157,200 | 2073億8678万 | -3.15% | 7.4 | 1.2 |
09/09 | 2,258 | 2,287 | 2,254 | 2,277 | +0.84% | 232,600 | 2076億6038万 | -3.6% | 7.41 | 1.2 |
09/08 | 2,239 | 2,269 | 2,234 | 2,258 | +1.53% | 197,200 | 2059億2760万 | -4.89% | 7.35 | 1.19 |
09/07 | 2,247 | 2,247 | 2,200 | 2,224 | -1.72% | 304,900 | 2028億2683万 | -6.83% | 7.24 | 1.17 |
09/06 | 2,317 | 2,323 | 2,263 | 2,263 | -1.48% | 215,000 | 2063億8359万 | -5.75% | 7.36 | 1.19 |
09/05 | 2,293 | 2,323 | 2,293 | 2,297 | 0% | 245,900 | 2094億8436万 | -4.85% | 7.47 | 1.21 |
09/02 | 2,325 | 2,325 | 2,261 | 2,297 | -0.26% | 223,900 | 2094億8436万 | -5.32% | 7.47 | 1.21 |
09/01 | 2,278 | 2,320 | 2,268 | 2,303 | -0.48% | 280,700 | 2100億3156万 | -5.58% | 7.49 | 1.22 |
08/31 | 2,290 | 2,321 | 2,285 | 2,314 | +0.48% | 222,900 | 2110億3475万 | -5.55% | 7.53 | 1.22 |
08/30 | 2,283 | 2,303 | 2,272 | 2,303 | +1.32% | 200,600 | 2100億3156万 | -6.46% | 7.49 | 1.22 |
08/29 | 2,262 | 2,293 | 2,260 | 2,273 | -1.69% | 222,800 | 2072億9559万 | -8.09% | 7.4 | 1.2 |
08/26 | 2,326 | 2,334 | 2,302 | 2,312 | -0.22% | 194,500 | 2108億5235万 | -7% | 7.52 | 1.22 |
08/25 | 2,318 | 2,335 | 2,310 | 2,317 | +0.35% | 189,400 | 2113億835万 | -7.17% | 7.54 | 1.22 |
08/24 | 2,312 | 2,321 | 2,295 | 2,309 | +0.04% | 233,600 | 2105億7875万 | -7.79% | 7.51 | 1.22 |
08/23 | 2,341 | 2,347 | 2,298 | 2,308 | -2.62% | 511,200 | 2104億8755万 | -8.08% | 7.51 | 1.22 |
08/22 | 2,350 | 2,370 | 2,343 | 2,370 | -0.63% | 223,100 | 2161億4190万 | -5.88% | 7.71 | 1.25 |
08/19 | 2,413 | 2,417 | 2,382 | 2,385 | -1.12% | 194,000 | 2175億989万 | -5.47% | 7.76 | 1.26 |
08/18 | 2,410 | 2,425 | 2,396 | 2,412 | -0.74% | 169,300 | 2199億7226万 | -4.55% | 7.85 | 1.27 |
08/17 | 2,415 | 2,440 | 2,397 | 2,430 | +1.17% | 229,000 | 2216億1385万 | -3.88% | 7.91 | 1.28 |
08/16 | 2,345 | 2,406 | 2,338 | 2,402 | +2.83% | 383,500 | 2190億6027万 | -5.06% | 7.82 | 1.27 |
08/15 | 2,360 | 2,374 | 2,331 | 2,336 | -0.09% | 406,200 | 2130億4113万 | -7.78% | 7.6 | 1.23 |
08/12 | 2,278 | 2,352 | 2,260 | 2,338 | -7.52% | 833,900 | 2132億2353万 | -7.88% | 7.61 | 1.23 |
08/10 | 2,564 | 2,589 | 2,520 | 2,528 | -2.09% | 198,300 | 2305億5136万 | -0.59% | 8.23 | 1.33 |
08/09 | 2,599 | 2,615 | 2,572 | 2,582 | -0.42% | 144,800 | 2354億7611万 | +1.69% | 8.4 | 1.36 |
08/08 | 2,622 | 2,632 | 2,580 | 2,593 | -1.26% | 107,500 | 2364億7930万 | +2.33% | 8.44 | 1.37 |
08/05 | 2,595 | 2,634 | 2,574 | 2,626 | +1.86% | 178,100 | 2394億8887万 | +3.96% | 8.54 | 1.39 |
08/04 | 2,595 | 2,600 | 2,574 | 2,578 | -0.04% | 105,700 | 2351億1132万 | +2.42% | 8.39 | 1.36 |
08/03 | 2,582 | 2,595 | 2,545 | 2,579 | +0.59% | 198,300 | 2352億252万 | +2.71% | 8.39 | 1.36 |
08/02 | 2,599 | 2,607 | 2,552 | 2,564 | -1.5% | 138,200 | 2338億3453万 | +2.36% | 8.34 | 1.35 |
08/01 | 2,600 | 2,614 | 2,571 | 2,603 | +0.46% | 165,000 | 2373億9129万 | +4.16% | 8.47 | 1.37 |
07/29 | 2,618 | 2,618 | 2,576 | 2,591 | -0.88% | 228,700 | 2362億9690万 | +4.14% | 8.43 | 1.37 |
07/28 | 2,608 | 2,614 | 2,574 | 2,614 | +0.89% | 156,700 | 2383億9448万 | +5.53% | 8.51 | 1.38 |
07/27 | 2,583 | 2,614 | 2,574 | 2,591 | -0.42% | 115,100 | 2362億9690万 | +5.15% | 8.43 | 1.37 |
07/26 | 2,595 | 2,604 | 2,574 | 2,602 | +0.35% | 147,900 | 2373億9万 | +6.07% | 8.47 | 1.37 |
07/25 | 2,581 | 2,624 | 2,569 | 2,593 | 0% | 167,600 | 2364億7930万 | +6.27% | 8.44 | 1.37 |
07/22 | 2,545 | 2,598 | 2,536 | 2,593 | +1.77% | 196,800 | 2364億7930万 | +6.8% | 8.44 | 1.37 |
07/21 | 2,513 | 2,548 | 2,513 | 2,548 | +0.55% | 177,900 | 2323億7534万 | +5.42% | 8.29 | 1.35 |
07/20 | 2,500 | 2,536 | 2,483 | 2,534 | +2.38% | 206,100 | 2310億9855万 | +5.19% | 8.25 | 1.34 |
07/19 | 2,484 | 2,493 | 2,442 | 2,475 | 0% | 165,100 | 2257億1781万 | +3% | 8.05 | 1.31 |
07/15 | 2,501 | 2,529 | 2,474 | 2,475 | -1.04% | 114,000 | 2257億1781万 | +3.13% | 8.05 | 1.31 |
07/14 | 2,483 | 2,507 | 2,476 | 2,501 | +0.68% | 130,800 | 2280億8898万 | +4.21% | 8.14 | 1.32 |
07/13 | 2,447 | 2,484 | 2,447 | 2,484 | +1.47% | 110,400 | 2265億3860万 | +3.5% | 8.08 | 1.31 |
07/12 | 2,465 | 2,466 | 2,432 | 2,448 | -1.17% | 126,100 | 2232億5543万 | +2.04% | 7.97 | 1.29 |
07/11 | 2,508 | 2,509 | 2,467 | 2,477 | 0% | 150,800 | 2259億21万 | +3.29% | 8.06 | 1.31 |
07/08 | 2,454 | 2,505 | 2,440 | 2,477 | +1.27% | 301,200 | 2259億21万 | +3.42% | 8.06 | 1.31 |
07/07 | 2,481 | 2,481 | 2,417 | 2,446 | -0.93% | 181,800 | 2230億7303万 | +2.26% | 7.96 | 1.29 |
07/06 | 2,443 | 2,478 | 2,427 | 2,469 | +1.44% | 205,800 | 2251億7061万 | +3.22% | 8.03 | 1.3 |
07/05 | 2,430 | 2,445 | 2,402 | 2,434 | -0.61% | 245,900 | 2219億7864万 | +1.8% | 7.92 | 1.28 |
07/04 | 2,444 | 2,465 | 2,422 | 2,449 | +2.25% | 196,600 | 2233億4663万 | +2.38% | 7.97 | 1.29 |
07/01 | 2,408 | 2,433 | 2,374 | 2,395 | 0% | 225,400 | 2184億2188万 | +0.08% | 7.79 | 1.26 |
06/30 | 2,466 | 2,468 | 2,385 | 2,395 | -2.2% | 289,000 | 2184億2188万 | +0.04% | 7.79 | 1.26 |
06/29 | 2,401 | 2,462 | 2,393 | 2,449 | +1.03% | 287,300 | 2233億4663万 | +2.21% | 7.97 | 1.29 |
06/28 | 2,374 | 2,427 | 2,374 | 2,424 | +1.04% | 199,800 | 2210億6665万 | +1.17% | 7.89 | 1.28 |
06/27 | 2,361 | 2,402 | 2,348 | 2,399 | +2.48% | 259,200 | 2187億8667万 | +0.04% | 7.81 | 1.27 |
06/24 | 2,324 | 2,345 | 2,318 | 2,341 | +1.61% | 145,400 | 2134億9713万 | -2.54% | 7.62 | 1.24 |
06/23 | 2,312 | 2,340 | 2,302 | 2,304 | -0.04% | 204,400 | 2101億2276万 | -4.36% | 7.5 | 1.22 |
06/22 | 2,328 | 2,339 | 2,296 | 2,305 | -0.56% | 185,100 | 2102億1396万 | -4.48% | 7.5 | 1.22 |
06/21 | 2,306 | 2,330 | 2,271 | 2,318 | +2.75% | 210,600 | 2113億9955万 | -4.14% | 7.54 | 1.22 |
06/20 | 2,301 | 2,310 | 2,251 | 2,256 | -1.66% | 195,000 | 2057億4520万 | -6.78% | 7.34 | 1.19 |
06/17 | 2,301 | 2,314 | 2,264 | 2,294 | -1.88% | 240,600 | 2092億1077万 | -5.21% | 7.46 | 1.21 |