PBR
2022/03/15~2022/08/09
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 |
08/09 | 742 | 742 | 727 | 733 | -0.27% | 333,500 | 1378億4293万 | +2.81% | 14.8 | 0.55 |
08/08 | 736 | 739 | 729 | 735 | +0.27% | 518,200 | 1382億1903万 | +3.23% | 14.84 | 0.55 |
08/05 | 715 | 733 | 713 | 733 | +2.66% | 429,500 | 1378億4293万 | +3.09% | 14.8 | 0.55 |
08/04 | 721 | 721 | 709 | 714 | -0.42% | 294,800 | 1342億6992万 | +0.71% | 14.41 | 0.53 |
08/03 | 721 | 721 | 710 | 717 | +0.14% | 343,200 | 1348億3408万 | +1.13% | 14.47 | 0.54 |
08/02 | 723 | 725 | 710 | 716 | -0.56% | 371,300 | 1346億4602万 | +1.13% | 14.45 | 0.53 |
08/01 | 710 | 721 | 705 | 720 | +2.71% | 353,200 | 1353億9824万 | +1.69% | 14.53 | 0.54 |
07/29 | 714 | 714 | 699 | 701 | -1.41% | 292,200 | 1318億2523万 | -0.71% | 14.15 | 0.52 |
07/28 | 711 | 715 | 700 | 711 | +0.28% | 292,400 | 1337億576万 | +0.85% | 14.35 | 0.53 |
07/27 | 709 | 713 | 700 | 709 | -0.42% | 224,000 | 1333億2965万 | +0.71% | 14.31 | 0.53 |
07/26 | 713 | 718 | 709 | 712 | +0.85% | 179,600 | 1338億9381万 | +1.28% | 14.37 | 0.53 |
07/25 | 719 | 720 | 706 | 706 | -2.08% | 154,600 | 1327億6549万 | +0.57% | 14.25 | 0.53 |
07/22 | 719 | 726 | 715 | 721 | +0.56% | 178,200 | 1355億8629万 | +2.85% | 14.55 | 0.54 |
07/21 | 714 | 720 | 711 | 717 | -0.14% | 104,900 | 1348億3408万 | +2.43% | 14.47 | 0.54 |
07/20 | 719 | 722 | 711 | 718 | +1.41% | 190,100 | 1350億2213万 | +2.87% | 14.49 | 0.54 |
07/19 | 711 | 711 | 700 | 708 | +0.57% | 177,200 | 1331億4160万 | +1.72% | 14.29 | 0.53 |
07/15 | 706 | 706 | 699 | 704 | +0.57% | 235,300 | 1323億8939万 | +1.44% | 14.21 | 0.53 |
07/14 | 702 | 710 | 700 | 700 | -0.99% | 228,100 | 1316億3717万 | +1.01% | 14.13 | 0.52 |
07/13 | 715 | 721 | 707 | 707 | -0.28% | 177,200 | 1329億5355万 | +2.32% | 14.27 | 0.53 |
07/12 | 730 | 731 | 708 | 709 | -2.74% | 306,700 | 1333億2965万 | +2.9% | 14.31 | 0.53 |
07/11 | 722 | 735 | 718 | 729 | +1.96% | 365,600 | 1370億9072万 | +6.27% | 14.72 | 0.54 |
07/08 | 716 | 720 | 703 | 715 | +1.56% | 486,400 | 1344億5797万 | +4.69% | 14.43 | 0.53 |
07/07 | 697 | 706 | 691 | 704 | +1.44% | 336,600 | 1323億8939万 | +3.53% | 14.21 | 0.53 |
07/06 | 687 | 701 | 686 | 694 | +0.29% | 350,900 | 1305億886万 | +2.51% | 14.01 | 0.52 |
07/05 | 711 | 711 | 692 | 692 | -1.7% | 298,000 | 1301億3275万 | +2.67% | 13.97 | 0.52 |
07/04 | 710 | 711 | 701 | 704 | +0.28% | 279,400 | 1323億8939万 | +4.92% | 14.21 | 0.53 |
07/01 | 699 | 708 | 698 | 702 | +0.29% | 280,200 | 1320億1328万 | +5.25% | 14.17 | 0.52 |
06/30 | 700 | 703 | 692 | 700 | 0% | 448,400 | 1316億3717万 | +5.58% | 14.13 | 0.52 |
06/29 | 701 | 710 | 696 | 700 | -1.41% | 708,900 | 1316億3717万 | +6.22% | 14.13 | 0.52 |
06/28 | 700 | 713 | 695 | 710 | +2.01% | 326,500 | 1335億1771万 | +8.4% | 14.33 | 0.53 |
06/27 | 699 | 699 | 688 | 696 | +2.5% | 248,900 | 1308億8496万 | +7.08% | 14.05 | 0.52 |
06/24 | 680 | 681 | 668 | 679 | +0.44% | 304,300 | 1276億8806万 | +5.11% | 13.71 | 0.51 |
06/23 | 681 | 697 | 676 | 676 | -0.44% | 219,600 | 1271億2390万 | +5.13% | 13.65 | 0.5 |
06/22 | 704 | 704 | 678 | 679 | -2.44% | 390,200 | 1276億8806万 | +6.09% | 13.71 | 0.51 |
06/21 | 689 | 702 | 685 | 696 | +1.61% | 410,300 | 1308億8496万 | +9.09% | 14.05 | 0.52 |
06/20 | 685 | 689 | 680 | 685 | +0.59% | 316,800 | 1288億1638万 | +8.04% | 13.83 | 0.51 |
06/17 | 680 | 692 | 679 | 681 | -0.73% | 648,000 | 1280億6417万 | +8.1% | 13.75 | 0.51 |
06/16 | 687 | 695 | 678 | 686 | +1.03% | 663,000 | 1290億443万 | +8.89% | 13.85 | 0.51 |
06/15 | 672 | 682 | 670 | 679 | +1.95% | 610,600 | 1276億8806万 | +7.95% | 13.71 | 0.51 |
06/14 | 650 | 669 | 650 | 666 | +0.91% | 393,500 | 1252億4337万 | +5.88% | 13.44 | 0.5 |
06/13 | 662 | 662 | 649 | 660 | -0.75% | 338,200 | 1241億1505万 | +4.76% | 13.32 | 0.49 |
06/10 | 657 | 669 | 651 | 665 | +1.37% | 479,500 | 1250億5532万 | +5.56% | 13.42 | 0.5 |
06/09 | 655 | 664 | 640 | 656 | -1.35% | 473,400 | 1233億6284万 | +3.96% | 13.24 | 0.49 |
06/08 | 650 | 670 | 649 | 665 | +4.07% | 491,600 | 1250億5532万 | +5.22% | 13.42 | 0.5 |
06/07 | 648 | 648 | 638 | 639 | -0.93% | 325,400 | 1201億6593万 | +1.11% | 12.9 | 0.48 |
06/06 | 633 | 648 | 630 | 645 | +0.31% | 436,500 | 1212億9425万 | +1.9% | 13.02 | 0.48 |
06/03 | 634 | 646 | 628 | 643 | +2.72% | 448,000 | 1209億1815万 | +1.58% | 12.98 | 0.48 |
06/02 | 629 | 632 | 620 | 626 | -0.63% | 544,600 | 1177億2124万 | -1.11% | 12.64 | 0.47 |
06/01 | 615 | 632 | 611 | 630 | +3.45% | 318,900 | 1184億7346万 | -0.79% | 12.72 | 0.47 |
05/31 | 604 | 615 | 599 | 609 | +0.16% | 548,700 | 1145億2434万 | -4.25% | 12.29 | 0.45 |
05/30 | 606 | 611 | 600 | 608 | +1.67% | 409,900 | 1143億3629万 | -4.7% | 12.27 | 0.45 |
05/27 | 598 | 601 | 591 | 598 | -0.33% | 353,100 | 1124億5576万 | -6.42% | 12.07 | 0.45 |
05/26 | 604 | 613 | 598 | 600 | +0.33% | 220,300 | 1128億3186万 | -6.4% | 12.11 | 0.45 |
05/25 | 599 | 602 | 593 | 598 | +1.53% | 302,600 | 1124億5576万 | -7% | 12.07 | 0.45 |
05/24 | 601 | 601 | 582 | 589 | -1.83% | 303,800 | 1107億6328万 | -8.82% | 11.89 | 0.44 |
05/23 | 601 | 603 | 595 | 600 | +0.33% | 316,000 | 1128億3186万 | -7.41% | 12.11 | 0.45 |
05/20 | 608 | 608 | 598 | 598 | -1.81% | 341,200 | 1124億5576万 | -8% | 12.07 | 0.45 |
05/19 | 604 | 614 | 591 | 609 | -0.33% | 388,600 | 1145億2434万 | -6.6% | 12.29 | 0.45 |
05/18 | 596 | 621 | 587 | 611 | +2.69% | 723,400 | 1149億45万 | -6.43% | 12.33 | 0.46 |
05/17 | 600 | 604 | 583 | 595 | -0.83% | 1,103,100 | 1118億9160万 | -9.02% | 12.01 | 0.44 |
05/16 | 600 | 616 | 563 | 600 | -9.5% | 2,004,700 | 1128億3186万 | -8.68% | 12.11 | 0.45 |
05/13 | 689 | 691 | 654 | 663 | -2.36% | 1,287,600 | 1246億7921万 | +0.45% | 13.38 | 0.49 |
05/12 | 675 | 686 | 669 | 679 | +0.89% | 430,600 | 1276億8806万 | +2.72% | 13.71 | 0.51 |
05/11 | 675 | 679 | 663 | 673 | -0.88% | 376,500 | 1265億5974万 | +1.82% | 13.59 | 0.5 |
05/10 | 678 | 686 | 668 | 679 | 0% | 367,400 | 1276億8806万 | +2.57% | 13.71 | 0.51 |
05/09 | 679 | 686 | 673 | 679 | -0.88% | 364,800 | 1276億8806万 | +2.41% | 13.71 | 0.51 |
05/06 | 676 | 685 | 672 | 685 | +1.78% | 227,200 | 1288億1638万 | +3.01% | 13.83 | 0.51 |
05/02 | 672 | 675 | 661 | 673 | +1.05% | 192,800 | 1265億5974万 | +1.05% | 13.59 | 0.5 |
04/28 | 657 | 669 | 652 | 666 | +1.06% | 282,100 | 1252億4337万 | -0.3% | 13.44 | 0.5 |
04/27 | 658 | 668 | 652 | 659 | -0.15% | 528,000 | 1239億2700万 | -1.64% | 13.3 | 0.49 |
04/26 | 653 | 666 | 653 | 660 | +1.85% | 304,800 | 1241億1505万 | -1.79% | 13.32 | 0.49 |
04/25 | 647 | 649 | 637 | 648 | -1.37% | 598,900 | 1218億5841万 | -4% | 13.08 | 0.48 |
04/22 | 655 | 663 | 651 | 657 | 0% | 276,600 | 1235億5089万 | -2.95% | 13.26 | 0.49 |
04/21 | 665 | 672 | 656 | 657 | -0.3% | 268,900 | 1235億5089万 | -3.38% | 13.26 | 0.49 |
04/20 | 645 | 662 | 640 | 659 | +2.97% | 217,300 | 1239億2700万 | -3.37% | 13.3 | 0.49 |
04/19 | 651 | 652 | 635 | 640 | -0.62% | 199,400 | 1203億5399万 | -6.57% | 12.92 | 0.48 |
04/18 | 651 | 652 | 638 | 644 | -2.42% | 148,000 | 1211億620万 | -6.4% | 13 | 0.48 |
04/15 | 658 | 661 | 652 | 660 | +0.46% | 126,700 | 1241億1505万 | -4.35% | 13.32 | 0.49 |
04/14 | 651 | 661 | 649 | 657 | +0.61% | 179,500 | 1235億5089万 | -5.19% | 13.26 | 0.49 |
04/13 | 647 | 653 | 642 | 653 | +1.56% | 219,600 | 1227億9868万 | -5.91% | 13.18 | 0.49 |
04/12 | 645 | 648 | 640 | 643 | +0.63% | 203,800 | 1209億1815万 | -7.61% | 12.98 | 0.48 |
04/11 | 643 | 643 | 630 | 639 | -0.62% | 355,800 | 1201億6593万 | -8.58% | 12.9 | 0.48 |
04/08 | 657 | 657 | 639 | 643 | -1.23% | 302,800 | 1209億1815万 | -8.4% | 12.98 | 0.48 |
04/07 | 648 | 654 | 632 | 651 | -0.46% | 335,700 | 1224億2257万 | -7.66% | 13.14 | 0.49 |
04/06 | 673 | 673 | 654 | 654 | -3.4% | 310,100 | 1229億8673万 | -7.63% | 13.2 | 0.49 |
04/05 | 695 | 695 | 673 | 677 | -1.88% | 334,500 | 1273億1195万 | -4.65% | 13.67 | 0.51 |
04/04 | 690 | 695 | 685 | 690 | 0% | 147,300 | 1297億5664万 | -3.09% | 13.93 | 0.51 |
04/01 | 695 | 695 | 680 | 690 | -0.72% | 244,800 | 1297億5664万 | -3.09% | 13.93 | 0.51 |
03/31 | 691 | 701 | 691 | 695 | -0.29% | 428,100 | 1306億9691万 | -2.66% | 5.51 | 0.54 |
03/30 | 700 | 705 | 687 | 697 | -2.92% | 353,900 | 1310億7302万 | -2.52% | 5.52 | 0.54 |
03/29 | 718 | 721 | 713 | 718 | -0.14% | 297,800 | 1350億2213万 | 0% | 5.69 | 0.56 |
03/28 | 725 | 726 | 714 | 719 | +0.28% | 184,900 | 1352億1018万 | 0% | 5.7 | 0.56 |
03/25 | 725 | 725 | 713 | 717 | -0.14% | 227,000 | 1348億3408万 | -0.42% | 5.68 | 0.56 |
03/24 | 718 | 720 | 710 | 718 | -0.28% | 287,400 | 1350億2213万 | -0.42% | 5.69 | 0.56 |
03/23 | 720 | 722 | 712 | 720 | +0.14% | 377,600 | 1353億9824万 | -0.14% | 5.71 | 0.56 |
03/22 | 725 | 725 | 715 | 719 | +0.56% | 392,500 | 1352億1018万 | -0.42% | 5.7 | 0.56 |
03/18 | 721 | 723 | 712 | 715 | -1.11% | 896,100 | 1344億5797万 | -1.24% | 5.67 | 0.56 |
03/17 | 735 | 735 | 718 | 723 | +0.42% | 535,900 | 1359億6240万 | -0.55% | 5.73 | 0.56 |
03/16 | 728 | 728 | 714 | 720 | +0.28% | 377,100 | 1353億9824万 | -1.37% | 5.71 | 0.56 |
03/15 | 724 | 726 | 715 | 718 | +0.56% | 382,900 | 1350億2213万 | -1.91% | 5.69 | 0.56 |