PBR
2022/01/27~2022/06/24
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 |
06/24 | 2,771 | 2,787 | 2,711 | 2,765 | +0.33% | 16,500 | 228億1833万 | +0.58% | 24.33 | 3.65 |
06/23 | 2,761 | 2,793 | 2,741 | 2,756 | -0.18% | 23,200 | 227億4406万 | +0.29% | 24.25 | 3.64 |
06/22 | 2,777 | 2,793 | 2,735 | 2,761 | -1.36% | 15,800 | 227億8532万 | +0.55% | 24.29 | 3.64 |
06/21 | 2,789 | 2,805 | 2,746 | 2,799 | +1.6% | 22,600 | 230億5638万 | +1.97% | 24.62 | 3.69 |
06/20 | 2,727 | 2,786 | 2,727 | 2,755 | +0.11% | 15,000 | 226億9393万 | +0.51% | 24.24 | 3.63 |
06/17 | 2,685 | 2,752 | 2,674 | 2,752 | +0.81% | 17,400 | 226億6922万 | +0.51% | 24.21 | 3.62 |
06/16 | 2,757 | 2,758 | 2,699 | 2,730 | +0.15% | 30,100 | 224億8800万 | -0.18% | 24.02 | 3.6 |
06/15 | 2,797 | 2,829 | 2,694 | 2,726 | -2.54% | 13,400 | 224億5505万 | -0.18% | 23.98 | 3.59 |
06/14 | 2,738 | 2,803 | 2,725 | 2,797 | +0.39% | 16,700 | 230億3990万 | +2.53% | 24.61 | 3.68 |
06/13 | 2,716 | 2,786 | 2,716 | 2,786 | -0.85% | 5,300 | 229億4929万 | +2.35% | 24.51 | 3.67 |
06/10 | 2,789 | 2,810 | 2,751 | 2,810 | +1.7% | 17,400 | 231億4699万 | +3.46% | 24.72 | 3.7 |
06/09 | 2,749 | 2,788 | 2,745 | 2,763 | +0.91% | 9,100 | 227億5983万 | +1.99% | 24.31 | 3.64 |
06/08 | 2,720 | 2,743 | 2,714 | 2,738 | +0.66% | 4,600 | 225億5390万 | +1.41% | 24.09 | 3.61 |
06/07 | 2,809 | 2,813 | 2,720 | 2,720 | -3.17% | 15,600 | 224億563万 | +1.08% | 23.93 | 3.58 |
06/06 | 2,708 | 2,840 | 2,677 | 2,809 | +2.15% | 30,900 | 231億3875万 | +4.89% | 24.71 | 3.7 |
06/03 | 2,732 | 2,750 | 2,675 | 2,750 | +0.95% | 9,300 | 226億5275万 | +3.34% | 24.19 | 3.62 |
06/02 | 2,740 | 2,740 | 2,685 | 2,724 | -0.84% | 9,200 | 224億3857万 | +3.22% | 23.96 | 3.59 |
06/01 | 2,736 | 2,747 | 2,704 | 2,747 | +0.29% | 3,700 | 226億2803万 | +4.89% | 24.17 | 3.62 |
05/31 | 2,746 | 2,746 | 2,692 | 2,739 | -0.07% | 14,200 | 225億6213万 | +5.27% | 24.1 | 3.81 |
05/30 | 2,778 | 2,790 | 2,679 | 2,741 | +0.48% | 30,300 | 225億7861万 | +6.12% | 24.11 | 3.81 |
05/27 | 2,784 | 2,784 | 2,670 | 2,728 | -0.76% | 8,300 | 224億7152万 | +6.35% | 24 | 3.79 |
05/26 | 2,715 | 2,778 | 2,704 | 2,749 | +1.36% | 16,600 | 226億4451万 | +7.93% | 24.18 | 3.82 |
05/25 | 2,645 | 2,718 | 2,645 | 2,712 | +1.69% | 16,300 | 223億3973万 | +7.28% | 23.86 | 3.77 |
05/24 | 2,679 | 2,699 | 2,635 | 2,667 | -1.7% | 13,500 | 219億6904万 | +6% | 23.46 | 3.71 |
05/23 | 2,761 | 2,761 | 2,710 | 2,713 | -0.62% | 7,800 | 223億2463万 | +8.43% | 23.87 | 3.77 |
05/20 | 2,702 | 2,745 | 2,680 | 2,730 | +1.22% | 15,400 | 224億6452万 | +9.86% | 24.02 | 3.79 |
05/19 | 2,707 | 2,730 | 2,669 | 2,697 | -1.39% | 13,200 | 221億9297万 | +9.37% | 23.73 | 3.75 |
05/18 | 2,710 | 2,745 | 2,691 | 2,735 | +0.81% | 22,500 | 225億566万 | +11.04% | 24.06 | 3.8 |
05/17 | 2,655 | 2,736 | 2,653 | 2,713 | +1.16% | 16,000 | 223億2463万 | +10.19% | 23.87 | 3.77 |
05/16 | 2,707 | 2,707 | 2,672 | 2,682 | +0.56% | 12,300 | 220億6954万 | +8.94% | 23.59 | 3.72 |
05/13 | 2,617 | 2,708 | 2,617 | 2,667 | +1.37% | 31,100 | 219億4611万 | +8.15% | 23.46 | 3.7 |
05/12 | 2,625 | 2,665 | 2,606 | 2,631 | -0.6% | 25,000 | 216億4987万 | +6.48% | 23.15 | 3.65 |
05/11 | 2,609 | 2,720 | 2,559 | 2,647 | -0.11% | 20,400 | 217億8153万 | +6.86% | 23.29 | 3.68 |
05/10 | 2,604 | 2,660 | 2,600 | 2,650 | +0.04% | 21,800 | 218億622万 | +6.81% | 23.31 | 3.68 |
05/09 | 2,604 | 2,671 | 2,604 | 2,649 | +0.72% | 27,600 | 217億9799万 | +6.51% | 23.3 | 3.68 |
05/06 | 2,504 | 2,650 | 2,472 | 2,630 | +4.37% | 46,200 | 216億4164万 | +5.66% | 23.14 | 3.65 |
05/02 | 2,518 | 2,553 | 2,462 | 2,520 | +0.08% | 23,400 | 207億3648万 | +1.2% | 22.17 | 3.5 |
04/28 | 2,401 | 2,518 | 2,370 | 2,518 | +4.52% | 35,700 | 207億2002万 | +0.92% | 22.15 | 3.5 |
04/27 | 2,341 | 2,409 | 2,282 | 2,409 | +1.86% | 60,800 | 198億2309万 | -3.64% | 21.19 | 3.35 |
04/26 | 2,255 | 2,366 | 2,242 | 2,365 | +7.26% | 48,900 | 194億6102万 | -5.7% | 20.81 | 3.28 |
04/25 | 2,208 | 2,229 | 2,154 | 2,205 | -1.69% | 28,800 | 181億4442万 | -12.33% | 19.4 | 3.06 |
04/22 | 2,280 | 2,280 | 2,216 | 2,243 | -2.69% | 25,300 | 184億5711万 | -11.34% | 19.73 | 3.11 |
04/21 | 2,258 | 2,320 | 2,245 | 2,305 | +1.68% | 19,800 | 189億6246万 | -9.39% | 20.28 | 3.2 |
04/20 | 2,306 | 2,320 | 2,248 | 2,267 | -1% | 23,800 | 186億4984万 | -11.34% | 19.94 | 3.15 |
04/19 | 2,275 | 2,322 | 2,260 | 2,290 | +0.66% | 20,700 | 188億3906万 | -10.96% | 20.15 | 3.18 |
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 |