PBR
2022/05/12~2022/10/04
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 |
10/04 | 2,260 | 2,291 | 2,250 | 2,285 | +3.11% | 19,800 | 638億9591万 | +3.3% | 14.5 | 2.8 |
10/03 | 2,209 | 2,225 | 2,176 | 2,216 | -0.67% | 33,500 | 619億6645万 | +0.41% | 14.06 | 2.71 |
09/30 | 2,260 | 2,349 | 2,206 | 2,231 | -3.25% | 33,100 | 623億8589万 | +1.18% | 14.15 | 2.73 |
09/29 | 2,222 | 2,316 | 2,201 | 2,306 | +6.41% | 52,500 | 644億8313万 | +4.72% | 14.63 | 2.82 |
09/28 | 2,231 | 2,231 | 2,118 | 2,167 | -3.13% | 40,200 | 605億9625万 | -1.32% | 13.75 | 2.65 |
09/27 | 2,237 | 2,251 | 2,214 | 2,237 | +1.45% | 25,600 | 625億5367万 | +1.77% | 14.19 | 2.74 |
09/26 | 2,223 | 2,260 | 2,203 | 2,205 | -2.99% | 33,800 | 616億5885万 | +0.18% | 13.99 | 2.7 |
09/22 | 2,235 | 2,303 | 2,230 | 2,273 | +1.79% | 40,800 | 635億6035万 | +2.99% | 14.42 | 2.78 |
09/21 | 2,200 | 2,242 | 2,194 | 2,233 | +1.78% | 34,000 | 624億4182万 | +1.09% | 14.16 | 2.73 |
09/20 | 2,210 | 2,248 | 2,192 | 2,194 | -1.04% | 29,700 | 613億5126万 | -0.77% | 13.92 | 2.69 |
09/16 | 2,290 | 2,303 | 2,202 | 2,217 | -3.36% | 38,700 | 619億9441万 | +0.23% | 14.06 | 2.71 |
09/15 | 2,260 | 2,304 | 2,250 | 2,294 | +1.77% | 20,300 | 641億4758万 | +3.71% | 14.55 | 2.81 |
09/14 | 2,200 | 2,275 | 2,181 | 2,254 | +0.18% | 30,000 | 630億2905万 | +2.22% | 14.3 | 2.76 |
09/13 | 2,280 | 2,292 | 2,250 | 2,250 | +0.45% | 25,900 | 629億1720万 | +1.9% | 14.27 | 2.76 |
09/12 | 2,284 | 2,298 | 2,227 | 2,240 | -0.67% | 28,500 | 626億3756万 | +1.45% | 14.21 | 2.74 |
09/09 | 2,227 | 2,296 | 2,227 | 2,255 | +0.89% | 48,200 | 630億5701万 | +2.04% | 14.3 | 2.76 |
09/08 | 2,213 | 2,235 | 2,192 | 2,235 | +2.57% | 35,600 | 624億9775万 | +1.09% | 14.18 | 2.74 |
09/07 | 2,195 | 2,196 | 2,144 | 2,179 | -0.55% | 30,800 | 609億3181万 | -1.45% | 13.82 | 2.67 |
09/06 | 2,154 | 2,223 | 2,154 | 2,191 | +1.72% | 37,300 | 612億6737万 | -1.26% | 13.9 | 2.68 |
09/05 | 2,080 | 2,166 | 2,065 | 2,154 | +2.57% | 26,100 | 602億3273万 | -3.28% | 13.66 | 2.64 |
09/02 | 2,140 | 2,140 | 2,086 | 2,100 | -1.27% | 17,300 | 587億2272万 | -6% | 13.32 | 2.57 |
09/01 | 2,170 | 2,170 | 2,112 | 2,127 | -2.03% | 25,000 | 594億7772万 | -5.09% | 13.49 | 2.6 |
08/31 | 2,163 | 2,182 | 2,132 | 2,171 | +0.32% | 28,100 | 607億810万 | -3.3% | 13.77 | 2.66 |
08/30 | 2,121 | 2,164 | 2,121 | 2,164 | +2.12% | 34,500 | 605億1236万 | -3.65% | 13.73 | 2.65 |
08/29 | 2,134 | 2,160 | 2,087 | 2,119 | -1.94% | 53,100 | 592億5402万 | -5.82% | 13.44 | 2.59 |
08/26 | 2,156 | 2,174 | 2,139 | 2,161 | -0.37% | 30,800 | 604億2847万 | -4.17% | 13.71 | 2.65 |
08/25 | 2,153 | 2,175 | 2,123 | 2,169 | +0.98% | 30,200 | 606億5218万 | -3.9% | 13.76 | 2.66 |
08/24 | 2,141 | 2,172 | 2,114 | 2,148 | -0.69% | 46,200 | 600億6495万 | -4.83% | 13.63 | 2.63 |
08/23 | 2,209 | 2,209 | 2,135 | 2,163 | -2.44% | 69,900 | 604億8440万 | -4.16% | 13.72 | 2.65 |
08/22 | 2,297 | 2,297 | 2,217 | 2,217 | -4.48% | 48,200 | 619億9441万 | -1.73% | 14.06 | 2.71 |
08/19 | 2,329 | 2,375 | 2,301 | 2,321 | -1.23% | 52,700 | 649億258万 | +3.02% | 14.72 | 2.84 |
08/18 | 2,324 | 2,371 | 2,319 | 2,350 | +0.99% | 47,200 | 657億1352万 | +4.72% | 14.91 | 2.88 |
08/17 | 2,281 | 2,356 | 2,265 | 2,327 | +2.15% | 73,700 | 650億7036万 | +4.26% | 14.76 | 2.85 |
08/16 | 2,241 | 2,340 | 2,241 | 2,278 | +2.52% | 88,500 | 637億16万 | +2.38% | 14.45 | 2.79 |
08/15 | 2,230 | 2,254 | 2,185 | 2,222 | +0.41% | 77,800 | 621億3423万 | +0.23% | 14.09 | 2.72 |
08/12 | 2,150 | 2,274 | 2,128 | 2,213 | +4.24% | 150,500 | 618億8256万 | -0.05% | 14.04 | 2.71 |
08/10 | 2,129 | 2,235 | 2,050 | 2,123 | -8.84% | 207,900 | 593億6587万 | -3.98% | 13.47 | 2.6 |
08/09 | 2,275 | 2,373 | 2,248 | 2,329 | +3.28% | 107,800 | 651億2629万 | +5.43% | 14.77 | 2.85 |
08/08 | 2,300 | 2,310 | 2,222 | 2,255 | -1.01% | 68,100 | 630億5701万 | +2.64% | 14.3 | 2.76 |
08/05 | 2,309 | 2,317 | 2,207 | 2,278 | -0.04% | 35,700 | 637億16万 | +4.16% | 14.45 | 2.79 |
08/04 | 2,207 | 2,289 | 2,135 | 2,279 | +1.74% | 85,100 | 637億2813万 | +4.64% | 14.46 | 2.79 |
08/03 | 2,359 | 2,374 | 2,229 | 2,240 | -5.6% | 80,800 | 626億3756万 | +3.18% | 14.21 | 2.74 |
08/02 | 2,402 | 2,450 | 2,358 | 2,373 | -0.59% | 49,100 | 663億5667万 | +9.61% | 15.05 | 2.91 |
08/01 | 2,345 | 2,409 | 2,323 | 2,387 | +1.79% | 56,200 | 667億4815万 | +10.92% | 15.14 | 2.92 |
07/29 | 2,267 | 2,352 | 2,259 | 2,345 | +3.81% | 71,800 | 655億7370万 | +9.68% | 14.88 | 2.87 |
07/28 | 2,249 | 2,259 | 2,178 | 2,259 | +1.62% | 218,300 | 631億6886万 | +6.21% | 14.33 | 2.77 |
07/27 | 2,198 | 2,255 | 2,189 | 2,223 | +1.14% | 52,200 | 621億6219万 | +4.86% | 14.1 | 2.72 |
07/26 | 2,270 | 2,270 | 2,165 | 2,198 | -3.6% | 72,900 | 614億6311万 | +4.02% | 13.94 | 2.69 |
07/25 | 2,278 | 2,417 | 2,270 | 2,280 | +2.33% | 153,700 | 637億5609万 | +8.31% | 14.46 | 2.79 |
07/22 | 2,226 | 2,282 | 2,202 | 2,228 | +0.72% | 44,600 | 623億200万 | +6.35% | 14.13 | 2.73 |
07/21 | 2,169 | 2,222 | 2,169 | 2,212 | +1.28% | 35,800 | 618億5459万 | +6.04% | 14.03 | 2.71 |
07/20 | 2,187 | 2,212 | 2,150 | 2,184 | +1.96% | 44,700 | 610億7162万 | +5.56% | 13.85 | 2.67 |
07/19 | 2,120 | 2,161 | 2,055 | 2,142 | +0.75% | 46,700 | 598億9717万 | +4.23% | 13.59 | 2.62 |
07/15 | 2,160 | 2,160 | 2,057 | 2,126 | -1.57% | 53,100 | 594億4976万 | +4.16% | 13.49 | 2.6 |
07/14 | 2,091 | 2,194 | 2,081 | 2,160 | +3.3% | 63,200 | 604億51万 | +6.35% | 13.7 | 2.64 |
07/13 | 2,051 | 2,169 | 2,044 | 2,091 | +1.95% | 92,300 | 584億7105万 | +3.57% | 13.26 | 2.56 |
07/12 | 2,110 | 2,118 | 2,021 | 2,051 | -4.02% | 63,200 | 573億5252万 | +2.14% | 13.01 | 2.51 |
07/11 | 2,128 | 2,189 | 2,122 | 2,137 | +1.86% | 50,700 | 597億5735万 | +7.17% | 13.56 | 2.62 |
07/08 | 2,082 | 2,150 | 2,060 | 2,098 | -1.59% | 82,400 | 586億6679万 | +6.12% | 13.31 | 2.57 |
07/07 | 2,168 | 2,301 | 2,098 | 2,132 | -0.51% | 133,800 | 596億1754万 | +8.66% | 13.52 | 2.61 |
07/06 | 2,081 | 2,146 | 2,081 | 2,143 | +3.43% | 33,200 | 599億2513万 | +10.07% | 13.59 | 2.62 |
07/05 | 2,035 | 2,093 | 2,026 | 2,072 | +2.57% | 48,700 | 579億3975万 | +7.19% | 13.14 | 2.54 |
07/04 | 2,048 | 2,062 | 2,003 | 2,020 | +0.45% | 38,400 | 564億8566万 | +5.15% | 12.81 | 2.47 |
07/01 | 2,076 | 2,076 | 1,993 | 2,011 | -2.33% | 25,500 | 562億3399万 | +5.18% | 12.76 | 2.46 |
06/30 | 2,089 | 2,109 | 2,057 | 2,059 | -2.14% | 27,700 | 575億7622万 | +8.43% | 13.06 | 2.52 |
06/29 | 2,053 | 2,121 | 2,003 | 2,104 | +1.01% | 72,400 | 588億3457万 | +11.56% | 13.38 | 2.58 |
06/28 | 2,033 | 2,087 | 2,030 | 2,083 | +0.92% | 38,400 | 582億4734万 | +11.45% | 13.24 | 2.56 |
06/27 | 2,040 | 2,121 | 2,026 | 2,064 | +1.33% | 34,500 | 577億1604万 | +11.27% | 13.12 | 2.53 |
06/24 | 2,064 | 2,092 | 1,970 | 2,037 | -1.31% | 86,900 | 569億6103万 | +10.53% | 12.95 | 2.5 |
06/23 | 2,100 | 2,144 | 2,059 | 2,064 | -1.2% | 39,500 | 577億1604万 | +12.66% | 13.12 | 2.53 |
06/22 | 2,049 | 2,090 | 2,030 | 2,089 | +2.15% | 28,500 | 584億1512万 | +14.91% | 13.28 | 2.56 |
06/21 | 1,997 | 2,066 | 1,997 | 2,045 | +2.4% | 36,600 | 571億8474万 | +13.3% | 13 | 2.51 |
06/20 | 2,050 | 2,111 | 1,990 | 1,997 | -1.53% | 59,800 | 558億4251万 | +11.32% | 12.7 | 2.45 |
06/17 | 1,957 | 2,048 | 1,955 | 2,028 | +1.15% | 147,500 | 567億936万 | +13.74% | 12.89 | 2.49 |
06/16 | 1,899 | 2,039 | 1,887 | 2,005 | +11.76% | 215,300 | 560億6621万 | +13.15% | 12.75 | 2.46 |
06/15 | 1,833 | 1,855 | 1,794 | 1,794 | -1.21% | 34,100 | 501億6598万 | +2.05% | 11.4 | 2.2 |
06/14 | 1,770 | 1,840 | 1,770 | 1,816 | +0.5% | 34,500 | 507億8117万 | +3.53% | 11.54 | 2.23 |
06/13 | 1,815 | 1,833 | 1,761 | 1,807 | -2.95% | 46,300 | 505億2950万 | +3.85% | 11.49 | 2.22 |
06/10 | 1,893 | 1,918 | 1,841 | 1,862 | -0.85% | 64,400 | 520億6747万 | +7.82% | 11.84 | 2.28 |
06/09 | 1,789 | 1,879 | 1,789 | 1,878 | +4.45% | 52,900 | 525億1488万 | +9.57% | 11.94 | 2.3 |
06/08 | 1,712 | 1,820 | 1,712 | 1,798 | +5.08% | 37,400 | 502億7783万 | +5.76% | 11.43 | 2.21 |
06/07 | 1,698 | 1,731 | 1,695 | 1,711 | -0.29% | 18,400 | 478億4503万 | +1.24% | 10.88 | 2.1 |
06/06 | 1,702 | 1,724 | 1,690 | 1,716 | -0.23% | 31,600 | 479億8485万 | +1.78% | 10.91 | 2.11 |
06/03 | 1,754 | 1,781 | 1,701 | 1,720 | -1.94% | 28,600 | 480億9670万 | +2.5% | 10.93 | 2.11 |
06/02 | 1,772 | 1,772 | 1,726 | 1,754 | -1.68% | 20,000 | 490億4745万 | +5.03% | 11.15 | 2.15 |
06/01 | 1,785 | 1,794 | 1,761 | 1,784 | -0.06% | 15,500 | 498億8634万 | +7.34% | 11.34 | 2.19 |
05/31 | 1,768 | 1,813 | 1,730 | 1,785 | 0% | 37,400 | 499億1431万 | +7.92% | 11.35 | 2.19 |
05/30 | 1,693 | 1,785 | 1,693 | 1,785 | +4.94% | 49,000 | 499億1431万 | +8.44% | 11.35 | 2.19 |
05/27 | 1,734 | 1,749 | 1,690 | 1,701 | -0.7% | 15,900 | 475億6540万 | +3.78% | 10.81 | 2.09 |
05/26 | 1,691 | 1,746 | 1,685 | 1,713 | +1.3% | 20,100 | 479億96万 | +4.83% | 10.89 | 2.1 |
05/25 | 1,726 | 1,726 | 1,676 | 1,691 | -2.48% | 37,900 | 472億8577万 | +3.49% | 10.75 | 2.08 |
05/24 | 1,755 | 1,772 | 1,705 | 1,734 | -1.2% | 30,400 | 484億8818万 | +6.25% | 11.02 | 2.13 |
05/23 | 1,776 | 1,797 | 1,719 | 1,755 | -0.85% | 39,900 | 490億6716万 | +7.8% | 11.15 | 2.15 |
05/20 | 1,704 | 1,777 | 1,704 | 1,770 | +3.87% | 33,200 | 494億8654万 | +9.12% | 11.25 | 2.17 |
05/19 | 1,723 | 1,765 | 1,696 | 1,704 | -3.35% | 30,200 | 476億4128万 | +5.32% | 10.83 | 2.09 |
05/18 | 1,815 | 1,821 | 1,737 | 1,763 | -1.18% | 45,300 | 492億9083万 | +9.1% | 11.21 | 2.16 |
05/17 | 1,732 | 1,795 | 1,732 | 1,784 | +3.48% | 39,300 | 498億7796万 | +10.67% | 11.34 | 2.19 |
05/16 | 1,750 | 1,783 | 1,724 | 1,724 | -0.86% | 62,700 | 482億45万 | +7.21% | 10.96 | 2.12 |
05/13 | 1,700 | 1,744 | 1,685 | 1,739 | +4.57% | 45,900 | 486億1983万 | +8.08% | 11.05 | 2.13 |
05/12 | 1,724 | 1,730 | 1,627 | 1,663 | -1.25% | 75,500 | 464億9498万 | +3.42% | 10.57 | 2.04 |