PBR
2022/04/04~2022/08/29
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 |
08/29 | 2,795 | 2,795 | 2,793 | 2,795 | +0.07% | 5,000 | 230億6591万 | 0% | 24.59 | 3.69 |
08/26 | 2,793 | 2,794 | 2,793 | 2,793 | -0.07% | 4,800 | 230億4941万 | -0.07% | 24.57 | 3.69 |
08/25 | 2,795 | 2,795 | 2,793 | 2,795 | 0% | 2,400 | 230億6591万 | -0.04% | 24.59 | 3.69 |
08/24 | 2,793 | 2,795 | 2,793 | 2,795 | 0% | 2,400 | 230億6591万 | -0.04% | 24.59 | 3.69 |
08/23 | 2,794 | 2,795 | 2,793 | 2,795 | +0.07% | 2,900 | 230億6591万 | -0.04% | 24.59 | 3.69 |
08/22 | 2,793 | 2,795 | 2,793 | 2,793 | 0% | 2,400 | 230億4941万 | -0.11% | 24.57 | 3.69 |
08/19 | 2,793 | 2,795 | 2,793 | 2,793 | -0.07% | 2,200 | 230億4941万 | -0.11% | 24.57 | 3.69 |
08/18 | 2,794 | 2,795 | 2,793 | 2,795 | +0.04% | 6,300 | 230億6591万 | -0.07% | 24.59 | 3.69 |
08/17 | 2,793 | 2,794 | 2,793 | 2,794 | 0% | 6,100 | 230億5766万 | -0.11% | 24.58 | 3.69 |
08/16 | 2,794 | 2,796 | 2,793 | 2,794 | 0% | 16,000 | 230億5766万 | -0.11% | 24.58 | 3.69 |
08/15 | 2,795 | 2,796 | 2,794 | 2,794 | -0.04% | 4,000 | 230億5766万 | -0.11% | 24.58 | 3.69 |
08/12 | 2,793 | 2,796 | 2,793 | 2,795 | +0.11% | 31,300 | 230億6591万 | -0.07% | 24.59 | 3.69 |
08/10 | 2,792 | 2,795 | 2,792 | 2,792 | -0.04% | 37,100 | 230億4115万 | -0.18% | 24.56 | 3.68 |
08/09 | 2,794 | 2,794 | 2,792 | 2,793 | 0% | 14,800 | 230億4941万 | -0.18% | 24.57 | 3.69 |
08/08 | 2,795 | 2,799 | 2,793 | 2,793 | -0.11% | 23,400 | 230億4941万 | -0.18% | 24.57 | 3.69 |
08/05 | 2,798 | 2,799 | 2,796 | 2,796 | -0.07% | 21,200 | 230億7416万 | -0.07% | 24.6 | 3.69 |
08/04 | 2,798 | 2,799 | 2,796 | 2,798 | +0.04% | 57,500 | 230億9067万 | 0% | 24.62 | 3.69 |
08/03 | 2,797 | 2,799 | 2,796 | 2,797 | +0.04% | 46,100 | 230億8242万 | -0.04% | 24.61 | 3.69 |
08/02 | 2,798 | 2,799 | 2,795 | 2,796 | -0.07% | 44,500 | 230億7416万 | -0.07% | 24.6 | 3.69 |
08/01 | 2,797 | 2,799 | 2,797 | 2,798 | +0.04% | 16,500 | 230億9067万 | +0.04% | 24.62 | 3.69 |
07/29 | 2,797 | 2,799 | 2,797 | 2,797 | 0% | 31,600 | 230億8242万 | +0.04% | 24.61 | 3.69 |
07/28 | 2,797 | 2,799 | 2,797 | 2,797 | 0% | 15,800 | 230億8242万 | +0.11% | 24.61 | 3.69 |
07/27 | 2,798 | 2,799 | 2,797 | 2,797 | -0.07% | 3,700 | 230億8242万 | +0.14% | 24.61 | 3.69 |
07/26 | 2,798 | 2,799 | 2,797 | 2,799 | +0.04% | 13,600 | 230億9892万 | +0.21% | 24.62 | 3.69 |
07/25 | 2,799 | 2,800 | 2,797 | 2,798 | -0.04% | 42,000 | 230億9067万 | +0.25% | 24.62 | 3.69 |
07/22 | 2,799 | 2,800 | 2,798 | 2,799 | 0% | 20,300 | 230億9892万 | +0.36% | 24.62 | 3.69 |
07/21 | 2,801 | 2,801 | 2,798 | 2,799 | -0.07% | 13,700 | 230億9892万 | +0.47% | 24.62 | 3.69 |
07/20 | 2,800 | 2,801 | 2,799 | 2,801 | +0.11% | 57,300 | 231億1543万 | +0.61% | 24.64 | 3.7 |
07/19 | 2,798 | 2,799 | 2,798 | 2,798 | 0% | 20,600 | 230億9067万 | +0.54% | 24.62 | 3.69 |
07/15 | 2,799 | 2,799 | 2,798 | 2,798 | 0% | 13,100 | 230億9067万 | +0.54% | 24.62 | 3.69 |
07/14 | 2,798 | 2,799 | 2,797 | 2,798 | 0% | 18,300 | 230億9067万 | +0.54% | 24.62 | 3.69 |
07/13 | 2,797 | 2,799 | 2,797 | 2,798 | -0.04% | 27,500 | 230億9067万 | +0.58% | 24.62 | 3.69 |
07/12 | 2,798 | 2,799 | 2,797 | 2,799 | +0.04% | 66,900 | 230億9892万 | +0.68% | 24.62 | 3.69 |
07/11 | 2,800 | 2,800 | 2,798 | 2,798 | -0.04% | 43,300 | 230億9067万 | +0.79% | 24.62 | 3.69 |
07/08 | 2,799 | 2,804 | 2,798 | 2,799 | +0.04% | 62,200 | 230億9892万 | +0.79% | 24.62 | 3.69 |
07/07 | 2,799 | 2,801 | 2,798 | 2,798 | 0% | 51,900 | 230億9067万 | +0.83% | 24.62 | 3.69 |
07/06 | 2,798 | 2,799 | 2,797 | 2,798 | +0.04% | 24,000 | 230億9067万 | +0.94% | 24.62 | 3.69 |
07/05 | 2,797 | 2,798 | 2,796 | 2,797 | 0% | 40,200 | 230億8242万 | +0.97% | 24.61 | 3.69 |
07/04 | 2,797 | 2,798 | 2,796 | 2,797 | 0% | 47,100 | 230億8242万 | +1.05% | 24.61 | 3.69 |
07/01 | 2,798 | 2,798 | 2,795 | 2,797 | +0.07% | 58,500 | 230億8242万 | +1.16% | 24.61 | 3.69 |
06/30 | 2,795 | 2,798 | 2,794 | 2,795 | -0.11% | 120,200 | 230億6591万 | +1.16% | 24.59 | 3.69 |
06/29 | 2,797 | 2,848 | 2,789 | 2,798 | +0.25% | 1,207,300 | 230億9067万 | +1.34% | 24.62 | 3.69 |
06/28 | 2,752 | 2,816 | 2,746 | 2,791 | +0.25% | 43,100 | 230億3290万 | +1.23% | 24.55 | 3.68 |
06/27 | 2,787 | 2,787 | 2,746 | 2,784 | +0.69% | 18,800 | 229億7513万 | +1.16% | 24.49 | 3.67 |
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 |