PBR
2021/09/09~2022/02/04
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 |
02/04 | 2,586 | 2,598 | 2,538 | 2,560 | -1.04% | 25,600 | 209億7654万 | +9.08% | 18.24 | 3.67 |
02/03 | 2,530 | 2,595 | 2,453 | 2,587 | +1.57% | 51,700 | 211億9778万 | +10.32% | 18.43 | 3.71 |
02/02 | 2,477 | 2,549 | 2,441 | 2,547 | +4.09% | 35,000 | 208億7002万 | +8.75% | 18.14 | 3.65 |
02/01 | 2,422 | 2,495 | 2,422 | 2,447 | +0.66% | 29,900 | 200億5062万 | +4.48% | 17.43 | 3.51 |
01/31 | 2,348 | 2,444 | 2,348 | 2,431 | +3.62% | 40,300 | 199億1952万 | +3.58% | 17.32 | 3.48 |
01/28 | 2,351 | 2,372 | 2,316 | 2,346 | -0.17% | 50,900 | 192億2303万 | -0.21% | 16.71 | 3.36 |
01/27 | 2,346 | 2,378 | 2,336 | 2,350 | -0.09% | 41,000 | 192億5581万 | -0.3% | 16.74 | 3.37 |
01/26 | 2,345 | 2,369 | 2,334 | 2,352 | +0.51% | 43,400 | 192億7220万 | -0.42% | 16.75 | 3.37 |
01/25 | 2,350 | 2,374 | 2,299 | 2,340 | -1.06% | 89,900 | 191億7387万 | -1.31% | 16.67 | 3.35 |
01/24 | 2,362 | 2,377 | 2,315 | 2,365 | +0.13% | 30,000 | 193億7872万 | -0.76% | 16.85 | 3.39 |
01/21 | 2,293 | 2,379 | 2,288 | 2,362 | +1.07% | 40,100 | 193億5130万 | -1.25% | 16.82 | 3.39 |
01/20 | 2,337 | 2,364 | 2,304 | 2,337 | +1.48% | 44,500 | 191億4648万 | -2.63% | 16.65 | 3.35 |
01/19 | 2,321 | 2,330 | 2,284 | 2,303 | -0.78% | 50,100 | 188億6793万 | -4.32% | 16.4 | 3.3 |
01/18 | 2,267 | 2,343 | 2,267 | 2,321 | +2.56% | 35,500 | 190億1540万 | -3.89% | 16.53 | 3.33 |
01/17 | 2,238 | 2,266 | 2,190 | 2,263 | -0.09% | 70,900 | 185億4022万 | -6.64% | 16.12 | 3.24 |
01/14 | 2,275 | 2,291 | 2,225 | 2,265 | -0.4% | 40,900 | 185億5661万 | -7.06% | 16.13 | 3.25 |
01/13 | 2,243 | 2,302 | 2,228 | 2,274 | +0.89% | 29,100 | 186億3034万 | -7.15% | 16.2 | 3.26 |
01/12 | 2,208 | 2,259 | 2,201 | 2,254 | +1.81% | 32,200 | 184億6649万 | -8.26% | 16.05 | 3.23 |
01/11 | 2,217 | 2,255 | 2,188 | 2,214 | -0.98% | 40,300 | 181億3877万 | -10.33% | 15.77 | 3.17 |
01/07 | 2,296 | 2,296 | 2,199 | 2,236 | -1.76% | 89,600 | 183億1902万 | -9.84% | 15.93 | 3.2 |
01/06 | 2,281 | 2,290 | 2,227 | 2,276 | -1.3% | 50,500 | 186億4673万 | -8.59% | 16.21 | 3.26 |
01/05 | 2,306 | 2,308 | 2,265 | 2,306 | 0% | 64,000 | 188億9251万 | -7.69% | 16.42 | 3.3 |
01/04 | 2,315 | 2,330 | 2,283 | 2,306 | -0.9% | 40,500 | 188億9251万 | -8.09% | 16.42 | 3.3 |
2021 |
12/30 | 2,340 | 2,340 | 2,265 | 2,327 | +0.74% | 59,100 | 190億6456万 | -7.7% | 16.57 | 3.33 |
12/29 | 2,399 | 2,399 | 2,261 | 2,310 | -7.93% | 161,000 | 189億2528万 | -8.77% | 16.45 | 3.31 |
12/28 | 2,512 | 2,533 | 2,455 | 2,509 | +0.28% | 53,800 | 205億5564万 | -1.41% | 17.87 | 3.6 |
12/27 | 2,578 | 2,578 | 2,494 | 2,502 | -2.49% | 34,000 | 204億9829万 | -1.88% | 17.82 | 3.59 |
12/24 | 2,559 | 2,606 | 2,523 | 2,566 | +0.59% | 24,200 | 210億2263万 | +0.43% | 18.28 | 3.68 |
12/23 | 2,560 | 2,561 | 2,509 | 2,551 | +0.35% | 20,300 | 208億9974万 | -0.23% | 18.17 | 3.66 |
12/22 | 2,505 | 2,572 | 2,505 | 2,542 | +2.13% | 29,400 | 208億2600万 | -0.74% | 18.11 | 3.64 |
12/21 | 2,500 | 2,537 | 2,445 | 2,489 | -0.08% | 41,600 | 203億9079万 | -3% | 17.73 | 3.57 |
12/20 | 2,550 | 2,595 | 2,481 | 2,491 | -2.62% | 54,500 | 204億717万 | -3.49% | 17.74 | 3.57 |
12/17 | 2,618 | 2,618 | 2,554 | 2,558 | -3.73% | 33,900 | 209億5606万 | -1.46% | 18.22 | 3.67 |
12/16 | 2,621 | 2,663 | 2,592 | 2,657 | +2.59% | 41,800 | 217億6711万 | +1.88% | 18.92 | 3.81 |
12/15 | 2,561 | 2,595 | 2,528 | 2,590 | +1.37% | 23,100 | 212億1822万 | -1.07% | 18.45 | 3.71 |
12/14 | 2,518 | 2,574 | 2,513 | 2,555 | +1.67% | 26,000 | 209億3149万 | -2.85% | 18.2 | 3.66 |
12/13 | 2,485 | 2,524 | 2,470 | 2,513 | +0.32% | 29,900 | 205億8741万 | -4.99% | 17.9 | 3.6 |
12/10 | 2,527 | 2,527 | 2,471 | 2,505 | -1.46% | 64,800 | 205億2187万 | -5.9% | 17.84 | 3.59 |
12/09 | 2,578 | 2,581 | 2,506 | 2,542 | -1.4% | 66,900 | 208億2498万 | -5.22% | 18.1 | 3.64 |
12/08 | 2,580 | 2,623 | 2,556 | 2,578 | +0.08% | 68,700 | 211億1991万 | -4.62% | 18.36 | 3.69 |
12/07 | 2,511 | 2,608 | 2,511 | 2,576 | +3.7% | 41,400 | 211億352万 | -5.54% | 18.35 | 3.69 |
12/06 | 2,512 | 2,519 | 2,472 | 2,484 | -2.51% | 36,500 | 203億4983万 | -9.74% | 17.69 | 3.56 |
12/03 | 2,485 | 2,549 | 2,485 | 2,548 | +2.87% | 21,200 | 208億7414万 | -8.38% | 18.15 | 3.65 |
12/02 | 2,475 | 2,546 | 2,451 | 2,477 | -0.36% | 75,700 | 202億9248万 | -11.79% | 17.64 | 3.55 |
12/01 | 2,467 | 2,549 | 2,401 | 2,486 | +0.57% | 48,400 | 203億6621万 | -12.37% | 17.71 | 3.56 |
11/30 | 2,645 | 2,645 | 2,458 | 2,472 | -4.92% | 50,800 | 202億5152万 | -13.63% | 17.61 | 3.81 |
11/29 | 2,590 | 2,663 | 2,574 | 2,600 | -0.19% | 60,400 | 213億14万 | -9.91% | 18.52 | 4.01 |
11/26 | 2,599 | 2,615 | 2,582 | 2,605 | -0.04% | 53,300 | 213億4110万 | -10.27% | 18.55 | 4.02 |
11/25 | 2,628 | 2,650 | 2,582 | 2,606 | -0.84% | 75,000 | 213億4930万 | -10.78% | 18.56 | 4.02 |
11/24 | 2,612 | 2,634 | 2,538 | 2,628 | +0.38% | 64,100 | 215億2953万 | -10.52% | 18.72 | 4.05 |
11/22 | 2,648 | 2,648 | 2,579 | 2,618 | -0.68% | 36,600 | 214億4760万 | -11.25% | 18.65 | 4.04 |
11/19 | 2,658 | 2,690 | 2,608 | 2,636 | +0.69% | 54,300 | 215億9507万 | -10.98% | 18.77 | 4.06 |
11/18 | 2,642 | 2,645 | 2,610 | 2,618 | -1.02% | 46,100 | 214億4760万 | -11.76% | 18.65 | 4.04 |
11/17 | 2,698 | 2,698 | 2,619 | 2,645 | -0.68% | 77,700 | 216億6880万 | -11.06% | 18.84 | 4.08 |
11/16 | 2,823 | 2,829 | 2,614 | 2,663 | -7.12% | 235,000 | 218億1626万 | -10.64% | 18.97 | 4.11 |
11/15 | 2,826 | 2,890 | 2,826 | 2,867 | +0.21% | 49,400 | 234億8750万 | -3.99% | 20.42 | 4.42 |
11/12 | 2,862 | 2,879 | 2,843 | 2,861 | -0.42% | 42,800 | 234億3835万 | -4.09% | 20.38 | 4.41 |
11/11 | 2,850 | 2,873 | 2,824 | 2,873 | -0.93% | 229,500 | 235億3666万 | -3.59% | 20.46 | 4.43 |
11/10 | 2,880 | 2,909 | 2,880 | 2,900 | +0.17% | 32,900 | 237億5785万 | -2.59% | 20.65 | 4.47 |
11/09 | 2,957 | 2,971 | 2,883 | 2,895 | -1.23% | 39,600 | 237億1689万 | -2.62% | 20.62 | 4.46 |
11/08 | 2,944 | 2,952 | 2,893 | 2,931 | -0.41% | 75,600 | 240億1181万 | -1.28% | 20.88 | 4.52 |
11/05 | 3,015 | 3,030 | 2,921 | 2,943 | -2.23% | 124,700 | 241億1012万 | -0.74% | 20.96 | 4.54 |
11/04 | 3,030 | 3,105 | 3,010 | 3,010 | -1.47% | 40,900 | 246億5901万 | +2.17% | 21.44 | 4.64 |
11/02 | 3,180 | 3,190 | 3,050 | 3,055 | -4.23% | 99,900 | 250億2767万 | +4.41% | 21.76 | 4.71 |
11/01 | 3,185 | 3,230 | 3,170 | 3,190 | +0.16% | 58,300 | 261億3364万 | +9.81% | 22.72 | 4.92 |
10/29 | 3,195 | 3,240 | 3,170 | 3,185 | -0.93% | 34,000 | 260億9267万 | +10.51% | 22.68 | 4.91 |
10/28 | 3,210 | 3,260 | 3,205 | 3,215 | -0.31% | 117,200 | 263億3845万 | +12.22% | 22.9 | 4.96 |
10/27 | 3,180 | 3,245 | 3,175 | 3,225 | +0.47% | 62,300 | 264億2037万 | +13.72% | 22.97 | 4.97 |
10/26 | 3,140 | 3,225 | 3,125 | 3,210 | +3.38% | 78,100 | 262億9748万 | +14.32% | 22.86 | 4.95 |
10/25 | 3,055 | 3,115 | 3,035 | 3,105 | +1.31% | 129,500 | 254億3729万 | +11.53% | 22.11 | 4.79 |
10/22 | 3,005 | 3,070 | 2,993 | 3,065 | +1.66% | 111,700 | 251億959万 | +11.01% | 21.83 | 4.72 |
10/21 | 3,005 | 3,120 | 2,930 | 3,015 | -1.79% | 311,900 | 246億9304万 | +9.88% | 21.47 | 4.65 |
10/20 | 3,010 | 3,070 | 3,005 | 3,070 | +2.33% | 146,700 | 251億4349万 | +12.5% | 21.86 | 4.73 |
10/19 | 2,960 | 3,040 | 2,942 | 3,000 | +1.11% | 105,800 | 245億7019万 | +10.58% | 21.36 | 4.62 |
10/18 | 2,848 | 2,969 | 2,845 | 2,967 | +3.2% | 177,800 | 242億9991万 | +9.89% | 21.13 | 4.57 |
10/15 | 2,798 | 2,891 | 2,797 | 2,875 | +2.79% | 515,600 | 235億4643万 | +7.08% | 20.47 | 4.43 |
10/14 | 2,797 | 2,798 | 2,797 | 2,797 | 0% | 404,200 | 229億760万 | +4.68% | 19.92 | 4.31 |
10/13 | 2,798 | 2,799 | 2,797 | 2,797 | 0% | 387,700 | 229億760万 | +5.15% | 19.92 | 4.31 |
10/12 | 2,798 | 2,799 | 2,797 | 2,797 | 0% | 395,400 | 229億760万 | +5.79% | 19.92 | 4.31 |
10/11 | 2,798 | 2,803 | 2,797 | 2,797 | 0% | 446,500 | 229億760万 | +6.39% | 19.92 | 4.31 |
10/08 | 2,798 | 2,799 | 2,796 | 2,797 | 0% | 297,800 | 229億760万 | +6.96% | 19.92 | 4.31 |
10/07 | 2,799 | 2,800 | 2,796 | 2,797 | 0% | 629,000 | 229億760万 | +7.37% | 19.92 | 4.31 |
10/06 | 2,798 | 2,804 | 2,795 | 2,797 | +0.07% | 1,836,900 | 229億760万 | +8.12% | 19.92 | 4.31 |
10/05 | 2,796 | 2,804 | 2,793 | 2,795 | +0.11% | 1,661,000 | 228億9122万 | +8.97% | 19.9 | 4.31 |
10/04 | 2,830 | 2,850 | 2,792 | 2,792 | -1.62% | 1,412,100 | 228億6665万 | +9.92% | 19.88 | 4.3 |
10/01 | 2,798 | 2,900 | 2,792 | 2,838 | +15.23% | 1,188,900 | 232億4340万 | +12.8% | 20.21 | 4.37 |
09/30 | 2,512 | 2,563 | 2,400 | 2,463 | -1.95% | 198,100 | 201億7212万 | -1.04% | 17.54 | 3.8 |
09/29 | 2,452 | 2,519 | 2,436 | 2,512 | -0.91% | 96,300 | 205億7344万 | +1.33% | 17.89 | 3.87 |
09/28 | 2,596 | 2,619 | 2,504 | 2,535 | -2.72% | 117,500 | 207億6181万 | +2.71% | 18.05 | 3.91 |
09/27 | 2,770 | 2,779 | 2,596 | 2,606 | -5.27% | 209,100 | 213億4330万 | +6.24% | 18.56 | 4.02 |
09/24 | 2,625 | 2,751 | 2,601 | 2,751 | +10.04% | 266,100 | 225億3086万 | +13.02% | 19.59 | 4.24 |
09/22 | 2,535 | 2,561 | 2,461 | 2,500 | -0.95% | 79,800 | 204億7516万 | +3.73% | 17.8 | 3.85 |
09/21 | 2,454 | 2,563 | 2,454 | 2,524 | -3.07% | 121,000 | 205億9398万 | +5.43% | 17.9 | 3.88 |
09/17 | 2,540 | 2,633 | 2,525 | 2,604 | +2.52% | 72,000 | 212億4672万 | +9.5% | 18.47 | 4 |
09/16 | 2,635 | 2,635 | 2,502 | 2,540 | -3.57% | 93,700 | 207億2453万 | +7.63% | 18.02 | 3.9 |
09/15 | 2,626 | 2,640 | 2,586 | 2,634 | +0.08% | 53,100 | 214億9150万 | +12.28% | 18.68 | 4.04 |
09/14 | 2,677 | 2,677 | 2,597 | 2,632 | -1.64% | 93,900 | 214億7518万 | +12.96% | 18.67 | 4.04 |
09/13 | 2,663 | 2,693 | 2,640 | 2,676 | -0.04% | 68,000 | 218億3419万 | +15.64% | 18.98 | 4.11 |
09/10 | 2,610 | 2,677 | 2,579 | 2,677 | +3.52% | 122,700 | 218億4234万 | +16.59% | 18.99 | 4.11 |
09/09 | 2,533 | 2,613 | 2,504 | 2,586 | +1.06% | 94,300 | 210億9985万 | +13.62% | 18.34 | 3.97 |