PBR
2022/06/02~2022/10/26
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 |
10/26 | 2,795 | 2,796 | 2,794 | 2,796 | +0.07% | 4,900 | 230億7416万 | +0.04% | 24.6 | 3.69 |
10/25 | 2,795 | 2,796 | 2,794 | 2,794 | -0.07% | 1,200 | 230億5766万 | -0.04% | 24.58 | 3.69 |
10/24 | 2,794 | 2,796 | 2,794 | 2,796 | +0.07% | 6,200 | 230億7416万 | 0% | 24.6 | 3.69 |
10/21 | 2,794 | 2,795 | 2,794 | 2,794 | 0% | 1,700 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/20 | 2,795 | 2,795 | 2,794 | 2,794 | -0.07% | 2,100 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/19 | 2,794 | 2,796 | 2,794 | 2,796 | +0.07% | 5,100 | 230億7416万 | 0% | 24.6 | 3.69 |
10/18 | 2,795 | 2,796 | 2,794 | 2,794 | 0% | 7,800 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/17 | 2,794 | 2,795 | 2,794 | 2,794 | 0% | 1,700 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/14 | 2,794 | 2,797 | 2,794 | 2,794 | -0.14% | 4,500 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/13 | 2,794 | 2,798 | 2,793 | 2,798 | +0.14% | 35,000 | 230億9067万 | +0.07% | 24.62 | 3.69 |
10/12 | 2,795 | 2,800 | 2,794 | 2,794 | 0% | 35,400 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/11 | 2,795 | 2,800 | 2,794 | 2,794 | -0.04% | 18,000 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/07 | 2,794 | 2,800 | 2,794 | 2,795 | 0% | 30,900 | 230億6591万 | -0.04% | 24.59 | 3.69 |
10/06 | 2,795 | 2,797 | 2,794 | 2,795 | 0% | 6,100 | 230億6591万 | -0.04% | 24.59 | 3.69 |
10/05 | 2,799 | 2,799 | 2,795 | 2,795 | -0.18% | 4,500 | 230億6591万 | -0.04% | 24.59 | 3.69 |
10/04 | 2,797 | 2,800 | 2,794 | 2,800 | +0.11% | 24,600 | 231億717万 | +0.14% | 24.63 | 3.69 |
10/03 | 2,796 | 2,798 | 2,796 | 2,797 | 0% | 2,700 | 230億8242万 | +0.04% | 24.61 | 3.69 |
09/30 | 2,795 | 2,797 | 2,794 | 2,797 | +0.11% | 15,600 | 230億8242万 | +0.07% | 24.61 | 3.69 |
09/29 | 2,795 | 2,795 | 2,794 | 2,794 | -0.11% | 43,900 | 230億5766万 | -0.04% | 24.58 | 3.69 |
09/28 | 2,796 | 2,798 | 2,794 | 2,797 | +0.04% | 8,100 | 230億8242万 | +0.07% | 24.61 | 3.69 |
09/27 | 2,794 | 2,796 | 2,794 | 2,796 | +0.07% | 3,100 | 230億7416万 | +0.04% | 24.6 | 3.69 |
09/26 | 2,795 | 2,795 | 2,794 | 2,794 | -0.11% | 3,000 | 230億5766万 | -0.04% | 24.58 | 3.69 |
09/22 | 2,796 | 2,798 | 2,795 | 2,797 | +0.07% | 3,300 | 230億8242万 | +0.07% | 24.61 | 3.69 |
09/21 | 2,795 | 2,797 | 2,795 | 2,795 | -0.07% | 3,200 | 230億6591万 | 0% | 24.59 | 3.69 |
09/20 | 2,796 | 2,797 | 2,794 | 2,797 | +0.04% | 11,400 | 230億8242万 | +0.07% | 24.61 | 3.69 |
09/16 | 2,797 | 2,797 | 2,795 | 2,796 | -0.04% | 9,900 | 230億7416万 | +0.04% | 24.6 | 3.69 |
09/15 | 2,798 | 2,798 | 2,795 | 2,797 | -0.07% | 800 | 230億8242万 | +0.07% | 24.61 | 3.69 |
09/14 | 2,797 | 2,799 | 2,795 | 2,799 | +0.07% | 1,900 | 230億9892万 | +0.14% | 24.62 | 3.69 |
09/13 | 2,796 | 2,798 | 2,795 | 2,797 | 0% | 11,600 | 230億8242万 | +0.11% | 24.61 | 3.69 |
09/12 | 2,798 | 2,798 | 2,793 | 2,797 | 0% | 23,600 | 230億8242万 | +0.11% | 24.61 | 3.69 |
09/09 | 2,798 | 2,798 | 2,794 | 2,797 | -0.11% | 10,500 | 230億8242万 | +0.11% | 24.61 | 3.69 |
09/08 | 2,795 | 2,800 | 2,793 | 2,800 | +0.18% | 10,500 | 231億717万 | +0.21% | 24.63 | 3.69 |
09/07 | 2,794 | 2,795 | 2,793 | 2,795 | +0.04% | 3,700 | 230億6591万 | +0.04% | 24.59 | 3.69 |
09/06 | 2,793 | 2,795 | 2,793 | 2,794 | +0.04% | 6,200 | 230億5766万 | 0% | 24.58 | 3.69 |
09/05 | 2,793 | 2,794 | 2,793 | 2,793 | 0% | 7,000 | 230億4941万 | -0.04% | 24.57 | 3.69 |
09/02 | 2,794 | 2,794 | 2,793 | 2,793 | 0% | 11,300 | 230億4941万 | -0.07% | 24.57 | 3.69 |
09/01 | 2,793 | 2,795 | 2,793 | 2,793 | 0% | 11,800 | 230億4941万 | -0.07% | 24.57 | 3.69 |
08/31 | 2,794 | 2,795 | 2,793 | 2,793 | 0% | 7,100 | 230億4941万 | -0.07% | 24.57 | 3.69 |
08/30 | 2,795 | 2,795 | 2,793 | 2,793 | -0.07% | 92,100 | 230億4941万 | -0.07% | 24.57 | 3.69 |
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 |