PBR
2022/04/07～2022/09/01
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 |
| 09/01 | 4,250 | 4,275 | 4,180 | 4,190 | -2.22% | 24,300 | 188億2776万 | -6.51% | 29.08 | 4.57 |
| 08/31 | 4,300 | 4,320 | 4,265 | 4,285 | -0.81% | 8,800 | 192億5464万 | -4.71% | 29.73 | 4.67 |
| 08/30 | 4,330 | 4,340 | 4,275 | 4,320 | +1.05% | 8,400 | 194億1192万 | -4.19% | 29.98 | 4.71 |
| 08/29 | 4,250 | 4,285 | 4,225 | 4,275 | -1.72% | 23,900 | 192億971万 | -5.36% | 29.67 | 4.66 |
| 08/26 | 4,340 | 4,395 | 4,340 | 4,350 | +0.58% | 9,300 | 195億4672万 | -3.99% | 30.19 | 4.74 |
| 08/25 | 4,360 | 4,385 | 4,310 | 4,325 | -0.8% | 12,300 | 194億3438万 | -4.78% | 30.01 | 4.72 |
| 08/24 | 4,325 | 4,385 | 4,325 | 4,360 | +0.81% | 12,600 | 195億9166万 | -4.24% | 30.26 | 4.75 |
| 08/23 | 4,350 | 4,350 | 4,285 | 4,325 | -1.14% | 15,300 | 194億3438万 | -5.09% | 30.01 | 4.72 |
| 08/22 | 4,430 | 4,430 | 4,360 | 4,375 | -2.45% | 24,000 | 196億5906万 | -3.95% | 30.36 | 4.77 |
| 08/19 | 4,545 | 4,620 | 4,485 | 4,485 | -2.07% | 18,500 | 201億5334万 | -1.52% | 31.12 | 4.89 |
| 08/18 | 4,550 | 4,600 | 4,460 | 4,580 | +0.33% | 22,600 | 205億8023万 | +0.73% | 31.78 | 4.99 |
| 08/17 | 4,430 | 4,645 | 4,430 | 4,565 | +3.51% | 54,100 | 205億1282万 | +0.66% | 31.68 | 4.98 |
| 08/16 | 4,430 | 4,515 | 4,410 | 4,410 | +0.46% | 62,600 | 198億1633万 | -2.52% | 30.6 | 4.81 |
| 08/15 | 4,490 | 4,560 | 4,250 | 4,390 | -6.6% | 118,200 | 197億2646万 | -2.94% | 30.46 | 4.79 |
| 08/12 | 4,665 | 4,725 | 4,580 | 4,700 | +1.95% | 38,500 | 211億1945万 | +4.07% | 32.61 | 5.12 |
| 08/10 | 4,700 | 4,700 | 4,530 | 4,610 | -2.12% | 24,400 | 207億1503万 | +2.44% | 31.99 | 5.03 |
| 08/09 | 4,665 | 4,715 | 4,650 | 4,710 | +1.18% | 11,900 | 211億6438万 | +4.92% | 32.68 | 5.14 |
| 08/08 | 4,805 | 4,805 | 4,635 | 4,655 | -2% | 19,300 | 209億1724万 | +4.07% | 32.3 | 5.08 |
| 08/05 | 4,750 | 4,835 | 4,740 | 4,750 | -1.04% | 20,900 | 213億4412万 | +6.74% | 32.96 | 5.18 |
| 08/04 | 4,595 | 4,820 | 4,580 | 4,800 | +5.73% | 44,300 | 215億6880万 | +8.43% | 33.31 | 5.23 |
| 08/03 | 4,465 | 4,545 | 4,465 | 4,540 | +1.45% | 9,100 | 204億49万 | +2.99% | 31.5 | 4.95 |
| 08/02 | 4,515 | 4,555 | 4,465 | 4,475 | -0.89% | 8,100 | 201億841万 | +1.73% | 31.05 | 4.88 |
| 08/01 | 4,540 | 4,540 | 4,460 | 4,515 | +0.22% | 9,700 | 202億8815万 | +2.75% | 31.33 | 4.92 |
| 07/29 | 4,575 | 4,610 | 4,460 | 4,505 | -0.99% | 28,900 | 202億4321万 | +2.69% | 31.26 | 4.91 |
| 07/28 | 4,635 | 4,700 | 4,515 | 4,550 | -0.33% | 17,400 | 204億4542万 | +4.02% | 31.57 | 4.96 |
| 07/27 | 4,550 | 4,605 | 4,505 | 4,565 | -0.44% | 12,300 | 205億1282万 | +4.75% | 31.68 | 4.98 |
| 07/26 | 4,540 | 4,585 | 4,520 | 4,585 | +1.21% | 7,900 | 206億269万 | +5.5% | 31.82 | 5 |
| 07/25 | 4,555 | 4,635 | 4,525 | 4,530 | -1.74% | 9,200 | 203億5555万 | +4.69% | 31.44 | 4.94 |
| 07/22 | 4,660 | 4,660 | 4,545 | 4,610 | -0.65% | 16,500 | 207億1503万 | +6.81% | 31.99 | 5.03 |
| 07/21 | 4,550 | 4,675 | 4,550 | 4,640 | +0.98% | 21,400 | 208億4984万 | +7.83% | 32.2 | 5.06 |
| 07/20 | 4,520 | 4,630 | 4,485 | 4,595 | +3.26% | 30,500 | 206億4763万 | +6.96% | 31.89 | 5.01 |
| 07/19 | 4,285 | 4,480 | 4,250 | 4,450 | +3.97% | 34,100 | 199億9607万 | +3.63% | 30.88 | 4.85 |
| 07/15 | 4,355 | 4,355 | 4,280 | 4,280 | -1.95% | 9,500 | 192億3218万 | -0.47% | 29.7 | 4.67 |
| 07/14 | 4,245 | 4,375 | 4,245 | 4,365 | +1.63% | 13,500 | 196億1412万 | +1.02% | 30.29 | 4.76 |
| 07/13 | 4,245 | 4,320 | 4,230 | 4,295 | +0.47% | 7,100 | 192億9958万 | -1.06% | 29.8 | 4.68 |
| 07/12 | 4,305 | 4,305 | 4,255 | 4,275 | -0.7% | 17,000 | 192億971万 | -1.97% | 29.67 | 4.66 |
| 07/11 | 4,405 | 4,410 | 4,300 | 4,305 | -1.49% | 19,100 | 193億4451万 | -1.76% | 29.87 | 4.69 |
| 07/08 | 4,245 | 4,385 | 4,245 | 4,370 | +3.19% | 28,600 | 196億3659万 | -0.88% | 30.32 | 4.76 |
| 07/07 | 4,310 | 4,325 | 4,220 | 4,235 | -1.28% | 18,100 | 190億2997万 | -4.42% | 29.39 | 4.62 |
| 07/06 | 4,350 | 4,380 | 4,275 | 4,290 | -0.81% | 20,000 | 192億7711万 | -3.75% | 29.77 | 4.68 |
| 07/05 | 4,410 | 4,455 | 4,325 | 4,325 | 0% | 37,400 | 194億3438万 | -3.57% | 30.01 | 4.72 |
| 07/04 | 4,505 | 4,600 | 4,290 | 4,325 | +5.88% | 142,700 | 194億3438万 | -4.17% | 30.01 | 4.72 |
| 07/01 | 4,160 | 4,200 | 4,030 | 4,085 | -1.8% | 40,600 | 183億5594万 | -10.18% | 28.35 | 4.45 |
| 06/30 | 4,355 | 4,385 | 4,160 | 4,160 | -3.93% | 28,500 | 186億9296万 | -9.41% | 28.87 | 4.62 |
| 06/29 | 4,235 | 4,395 | 4,220 | 4,330 | +0.12% | 31,400 | 194億5685万 | -6.54% | 30.05 | 4.81 |
| 06/28 | 4,340 | 4,415 | 4,300 | 4,325 | -0.35% | 22,600 | 194億3438万 | -7.27% | 30.01 | 4.8 |
| 06/27 | 4,445 | 4,495 | 4,340 | 4,340 | -0.12% | 27,500 | 195億179万 | -7.56% | 30.12 | 4.82 |
| 06/24 | 4,200 | 4,385 | 4,200 | 4,345 | +4.32% | 27,000 | 195億2425万 | -8.2% | 30.15 | 4.83 |
| 06/23 | 4,170 | 4,280 | 4,150 | 4,165 | 0% | 20,200 | 187億1542万 | -12.81% | 28.9 | 4.63 |
| 06/22 | 4,325 | 4,330 | 4,165 | 4,165 | -2.12% | 14,700 | 187億1542万 | -13.66% | 28.9 | 4.63 |
| 06/21 | 4,260 | 4,345 | 4,210 | 4,255 | +3.28% | 18,100 | 190億9431万 | -12.63% | 29.53 | 4.71 |
| 06/20 | 4,295 | 4,310 | 4,080 | 4,120 | -2.94% | 23,400 | 184億8850万 | -15.95% | 28.59 | 4.56 |
| 06/17 | 4,210 | 4,290 | 4,190 | 4,245 | -1.28% | 24,200 | 190億4943万 | -14.14% | 29.46 | 4.7 |
| 06/16 | 4,540 | 4,540 | 4,300 | 4,300 | -3.59% | 41,000 | 192億9625万 | -13.74% | 29.84 | 4.76 |
| 06/15 | 4,565 | 4,670 | 4,450 | 4,460 | -1.87% | 29,200 | 200億1425万 | -10.87% | 30.95 | 4.94 |
| 06/14 | 4,500 | 4,610 | 4,425 | 4,545 | -0.87% | 34,300 | 203億9568万 | -9.53% | 31.54 | 5.03 |
| 06/13 | 4,790 | 4,795 | 4,545 | 4,585 | -4.78% | 62,700 | 205億7518万 | -8.97% | 31.82 | 5.08 |
| 06/10 | 4,805 | 4,925 | 4,780 | 4,815 | -0.82% | 26,000 | 216億731万 | -4.6% | 33.41 | 5.33 |
| 06/09 | 4,825 | 4,910 | 4,805 | 4,855 | +0.83% | 24,900 | 217億8681万 | -3.96% | 33.69 | 5.38 |
| 06/08 | 4,860 | 4,895 | 4,815 | 4,815 | +0.31% | 15,300 | 216億731万 | -4.94% | 33.41 | 5.33 |
| 06/07 | 5,020 | 5,020 | 4,780 | 4,800 | -3.52% | 47,500 | 215億4000万 | -5.44% | 33.31 | 5.32 |
| 06/06 | 4,860 | 5,020 | 4,860 | 4,975 | +1.43% | 22,100 | 223億2531万 | -2.34% | 34.52 | 5.51 |
| 06/03 | 4,960 | 5,000 | 4,885 | 4,905 | +0.2% | 18,400 | 220億1118万 | -3.86% | 34.04 | 5.43 |
| 06/02 | 4,950 | 4,970 | 4,895 | 4,895 | -1.71% | 24,600 | 219億6631万 | -4.06% | 33.97 | 5.42 |
| 06/01 | 5,040 | 5,080 | 4,945 | 4,980 | -0.99% | 25,800 | 223億4775万 | -2.43% | 34.56 | 5.52 |
| 05/31 | 5,170 | 5,170 | 5,030 | 5,030 | -3.27% | 33,200 | 225億7212万 | -1.39% | 34.9 | 5.57 |
| 05/30 | 5,230 | 5,250 | 5,140 | 5,200 | +0.39% | 20,300 | 233億3500万 | +1.94% | 36.08 | 5.76 |
| 05/27 | 5,250 | 5,300 | 5,110 | 5,180 | -0.38% | 16,200 | 232億4525万 | +1.53% | 35.95 | 5.74 |
| 05/26 | 5,090 | 5,270 | 5,090 | 5,200 | +2.16% | 26,400 | 233億3500万 | +1.86% | 36.08 | 5.76 |
| 05/25 | 5,250 | 5,250 | 5,020 | 5,090 | -0.2% | 17,400 | 228億4137万 | -0.49% | 35.32 | 5.64 |
| 05/24 | 5,250 | 5,310 | 5,070 | 5,100 | -3.77% | 24,800 | 228億8625万 | -0.64% | 35.39 | 5.65 |
| 05/23 | 5,400 | 5,470 | 5,300 | 5,300 | -2.57% | 24,000 | 237億8375万 | +2.79% | 36.78 | 5.87 |
| 05/20 | 5,360 | 5,490 | 5,330 | 5,440 | +1.68% | 27,200 | 244億1200万 | +5.18% | 37.75 | 6.03 |
| 05/19 | 5,110 | 5,380 | 5,100 | 5,350 | +0.75% | 30,400 | 240億812万 | +3.22% | 37.13 | 5.93 |
| 05/18 | 5,110 | 5,360 | 5,110 | 5,310 | +5.15% | 32,300 | 238億2862万 | +2.17% | 36.85 | 5.88 |
| 05/17 | 5,100 | 5,110 | 4,975 | 5,050 | -2.32% | 33,500 | 226億6187万 | -3.07% | 35.04 | 5.59 |
| 05/16 | 5,430 | 5,450 | 5,130 | 5,170 | -2.08% | 48,700 | 232億37万 | -1.51% | 35.88 | 5.73 |
| 05/13 | 4,955 | 5,320 | 4,955 | 5,280 | +10.81% | 77,300 | 236億9400万 | -0.17% | 36.64 | 5.85 |
| 05/12 | 5,130 | 5,190 | 4,760 | 4,765 | -3.93% | 116,900 | 213億8293万 | -10.25% | 33.07 | 5.28 |
| 05/11 | 4,870 | 5,030 | 4,800 | 4,960 | +1.85% | 44,300 | 222億5800万 | -7.24% | 34.42 | 5.49 |
| 05/10 | 4,755 | 4,895 | 4,720 | 4,870 | +0.41% | 30,300 | 218億5412万 | -9.55% | 33.79 | 5.39 |
| 05/09 | 4,990 | 5,060 | 4,850 | 4,850 | -3% | 30,700 | 217億6437万 | -10.28% | 33.66 | 5.37 |
| 05/06 | 5,000 | 5,080 | 4,960 | 5,000 | -2.34% | 14,200 | 224億3750万 | -7.82% | 34.7 | 5.54 |
| 05/02 | 5,100 | 5,180 | 5,070 | 5,120 | +0.59% | 13,500 | 229億7600万 | -5.83% | 35.53 | 5.67 |
| 04/28 | 5,230 | 5,280 | 5,090 | 5,090 | -2.86% | 23,600 | 228億4137万 | -6.76% | 35.32 | 5.64 |
| 04/27 | 5,040 | 5,280 | 4,980 | 5,240 | +1.16% | 34,500 | 235億1450万 | -4.43% | 36.36 | 5.8 |
| 04/26 | 4,910 | 5,220 | 4,910 | 5,180 | +5.93% | 32,800 | 232億4525万 | -5.75% | 35.95 | 5.74 |
| 04/25 | 4,810 | 4,950 | 4,810 | 4,890 | -1.11% | 18,700 | 219億4387万 | -11.2% | 33.93 | 5.42 |
| 04/22 | 4,900 | 5,020 | 4,840 | 4,945 | +0.61% | 28,200 | 221億9068万 | -10.61% | 34.31 | 5.48 |
| 04/21 | 5,050 | 5,130 | 4,910 | 4,915 | -2.48% | 39,300 | 220億5606万 | -11.54% | 34.11 | 5.44 |
| 04/20 | 5,300 | 5,310 | 5,040 | 5,040 | -3.45% | 28,300 | 226億1700万 | -9.55% | 34.97 | 5.58 |
| 04/19 | 5,280 | 5,350 | 5,190 | 5,220 | -0.38% | 21,200 | 234億2475万 | -6.45% | 36.22 | 5.78 |
| 04/18 | 5,370 | 5,370 | 5,170 | 5,240 | -3.85% | 32,700 | 235億1450万 | -6.21% | 36.36 | 5.8 |
| 04/15 | 5,500 | 5,630 | 5,420 | 5,450 | -1.8% | 24,400 | 244億5687万 | -2.57% | 37.82 | 6.04 |
| 04/14 | 5,760 | 5,760 | 5,550 | 5,550 | -2.29% | 24,600 | 249億562万 | -0.68% | 38.51 | 6.15 |
| 04/13 | 5,700 | 5,800 | 5,630 | 5,680 | -0.35% | 32,600 | 254億8900万 | +2.12% | 39.42 | 6.29 |
| 04/12 | 5,680 | 5,800 | 5,550 | 5,700 | 0% | 30,400 | 255億7875万 | +3.07% | 39.55 | 6.31 |
| 04/11 | 5,820 | 5,890 | 5,680 | 5,700 | -0.18% | 43,200 | 255億7875万 | +3.64% | 39.55 | 6.31 |
| 04/08 | 5,820 | 5,850 | 5,660 | 5,710 | +1.24% | 28,000 | 256億2362万 | +4.35% | 39.62 | 6.33 |
| 04/07 | 5,810 | 5,880 | 5,640 | 5,640 | -6.16% | 63,000 | 253億950万 | +3.45% | 39.14 | 6.25 |
