PBR
2021/11/19~2022/04/18
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 |
04/18 | 2,333 | 2,335 | 2,227 | 2,275 | -0.35% | 29,000 | 187億1566万 | -12.03% | 20.01 | 3.16 |
04/15 | 2,400 | 2,400 | 2,283 | 2,283 | -4.99% | 28,700 | 187億8147万 | -12.29% | 20.08 | 3.17 |
04/14 | 2,319 | 2,426 | 2,307 | 2,403 | +3.62% | 36,500 | 197億6867万 | -8.35% | 21.14 | 3.34 |
04/13 | 2,308 | 2,329 | 2,266 | 2,319 | +0.83% | 39,100 | 190億7763万 | -11.99% | 20.4 | 3.22 |
04/12 | 2,253 | 2,365 | 2,253 | 2,300 | +2.18% | 49,500 | 189億2132万 | -13.21% | 20.23 | 3.19 |
04/11 | 2,380 | 2,430 | 2,231 | 2,251 | -14.28% | 158,800 | 185億1822万 | -15.57% | 19.8 | 3.13 |
04/08 | 2,650 | 2,686 | 2,615 | 2,626 | -2.52% | 42,100 | 216億321万 | -2.2% | 23.1 | 3.65 |
04/07 | 2,690 | 2,716 | 2,660 | 2,694 | -1.1% | 27,100 | 221億6263万 | +0.19% | 23.7 | 3.74 |
04/06 | 2,784 | 2,894 | 2,692 | 2,724 | -2.19% | 29,700 | 224億943万 | +1.19% | 23.96 | 3.78 |
04/05 | 2,842 | 2,843 | 2,764 | 2,785 | -0.25% | 28,900 | 229億1125万 | +3.42% | 24.5 | 3.87 |
04/04 | 2,822 | 2,835 | 2,760 | 2,792 | +0.25% | 21,300 | 229億6884万 | +3.91% | 24.56 | 3.88 |
04/01 | 2,748 | 2,854 | 2,653 | 2,785 | +1.35% | 39,700 | 229億1125万 | +3.84% | 24.5 | 3.87 |
03/31 | 2,768 | 2,786 | 2,718 | 2,748 | -1.65% | 28,300 | 226億687万 | +2.69% | 24.18 | 3.82 |
03/30 | 2,700 | 2,824 | 2,700 | 2,794 | +3.33% | 26,700 | 229億8529万 | +4.64% | 24.58 | 3.88 |
03/29 | 2,651 | 2,728 | 2,630 | 2,704 | +2.58% | 35,500 | 222億4489万 | +1.62% | 23.79 | 3.75 |
03/28 | 2,673 | 2,680 | 2,601 | 2,636 | -0.45% | 17,500 | 216億8548万 | -0.79% | 23.19 | 3.66 |
03/25 | 2,635 | 2,689 | 2,618 | 2,648 | +0.3% | 19,800 | 217億8420万 | -0.26% | 23.3 | 3.68 |
03/24 | 2,580 | 2,649 | 2,580 | 2,640 | +1.15% | 19,500 | 217億1839万 | -0.49% | 23.23 | 3.67 |
03/23 | 2,600 | 2,639 | 2,550 | 2,610 | +2.35% | 22,900 | 214億7159万 | -1.55% | 22.96 | 3.62 |
03/22 | 2,613 | 2,613 | 2,525 | 2,550 | -1.01% | 24,400 | 209億4127万 | -3.77% | 22.43 | 3.53 |
03/18 | 2,576 | 2,608 | 2,556 | 2,576 | -1% | 15,500 | 211億5479万 | -2.87% | 22.66 | 3.57 |
03/17 | 2,630 | 2,630 | 2,586 | 2,602 | -0.99% | 20,500 | 213億6831万 | -1.92% | 22.89 | 3.61 |
03/16 | 2,660 | 2,660 | 2,580 | 2,628 | -0.19% | 28,500 | 215億8182万 | -0.87% | 23.12 | 3.64 |
03/15 | 2,689 | 2,689 | 2,632 | 2,633 | -0.75% | 14,600 | 216億2289万 | -0.6% | 23.16 | 3.65 |
03/14 | 2,675 | 2,718 | 2,582 | 2,653 | -1.52% | 26,100 | 217億8713万 | +0.26% | 23.34 | 3.68 |
03/11 | 2,705 | 2,770 | 2,671 | 2,694 | -2.21% | 24,400 | 221億2383万 | +1.89% | 23.7 | 3.73 |
03/10 | 2,796 | 2,815 | 2,728 | 2,755 | +0.62% | 31,100 | 226億2478万 | +4.44% | 24.24 | 3.82 |
03/09 | 2,677 | 2,747 | 2,632 | 2,738 | +1.71% | 36,000 | 224億8517万 | +4.27% | 24.09 | 3.79 |
03/08 | 2,693 | 2,729 | 2,669 | 2,692 | -0.04% | 44,200 | 221億741万 | +3.02% | 23.68 | 3.73 |
03/07 | 2,698 | 2,748 | 2,674 | 2,693 | -0.88% | 37,600 | 221億1562万 | +3.62% | 23.69 | 3.73 |
03/04 | 2,701 | 2,730 | 2,675 | 2,717 | -0.51% | 22,200 | 223億1272万 | +5.07% | 23.9 | 3.77 |
03/03 | 2,797 | 2,845 | 2,727 | 2,731 | -1.3% | 35,000 | 224億2769万 | +6.22% | 24.03 | 3.78 |
03/02 | 2,694 | 2,784 | 2,670 | 2,767 | +0.84% | 27,400 | 227億2333万 | +8.3% | 24.34 | 3.83 |
03/01 | 2,658 | 2,815 | 2,655 | 2,744 | +3.27% | 40,400 | 225億3445万 | +8.07% | 24.14 | 3.8 |
02/28 | 2,705 | 2,705 | 2,599 | 2,657 | -0.23% | 27,400 | 218億1998万 | +5.27% | 18.97 | 3.82 |
02/25 | 2,617 | 2,705 | 2,617 | 2,663 | +1.84% | 24,500 | 218億6925万 | +6.05% | 19.01 | 3.83 |
02/24 | 2,573 | 2,618 | 2,558 | 2,615 | +0.42% | 33,200 | 214億7507万 | +4.73% | 18.67 | 3.76 |
02/22 | 2,559 | 2,631 | 2,545 | 2,604 | +1.13% | 30,100 | 213億8473万 | +4.79% | 18.59 | 3.74 |
02/21 | 2,582 | 2,620 | 2,563 | 2,575 | -1.3% | 13,300 | 211億4657万 | +4.21% | 18.38 | 3.7 |
02/18 | 2,560 | 2,617 | 2,520 | 2,609 | +1.4% | 20,100 | 213億7805万 | +6.1% | 18.59 | 3.74 |
02/17 | 2,650 | 2,650 | 2,550 | 2,573 | -1.46% | 32,000 | 210億8306万 | +5.19% | 18.33 | 3.69 |
02/16 | 2,597 | 2,639 | 2,597 | 2,611 | +1.16% | 14,800 | 213億9444万 | +7.32% | 18.6 | 3.74 |
02/15 | 2,620 | 2,651 | 2,547 | 2,581 | -0.62% | 37,500 | 211億4862万 | +6.79% | 18.39 | 3.7 |
02/14 | 2,538 | 2,614 | 2,506 | 2,597 | +0.35% | 26,200 | 212億7972万 | +8.07% | 18.5 | 3.72 |
02/10 | 2,605 | 2,615 | 2,546 | 2,588 | -0.88% | 16,800 | 212億597万 | +8.28% | 18.44 | 3.71 |
02/09 | 2,562 | 2,620 | 2,553 | 2,611 | +2.15% | 29,800 | 213億9444万 | +9.75% | 18.6 | 3.74 |
02/08 | 2,587 | 2,598 | 2,529 | 2,556 | -0.74% | 29,400 | 209億4377万 | +7.98% | 18.21 | 3.66 |
02/07 | 2,534 | 2,575 | 2,534 | 2,575 | +0.59% | 28,400 | 210億9945万 | +9.2% | 18.34 | 3.69 |
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 |